1. HOME >
  2. 株価時系列 >
  3. 6340 >
  4. 1989年

6340 澁谷工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,8202,8202,8202,8202,0002,820
1989-12-282,8202,8202,7802,7805,0002,780
1989-12-272,8202,8302,7802,78022,0002,780
1989-12-262,8102,8102,7802,78010,0002,780
1989-12-252,7502,8102,7502,81030,0002,810
1989-12-222,7602,7902,7602,7905,0002,790
1989-12-212,7902,8002,7802,80034,0002,800
1989-12-202,8002,8102,8002,81017,0002,810
1989-12-192,8102,8102,8002,81022,0002,810
1989-12-182,8202,8202,8102,81040,0002,810
1989-12-152,8302,8302,8202,82014,0002,820
1989-12-142,8802,8802,8302,83026,0002,830
1989-12-132,8202,8802,8202,83010,0002,830
1989-12-122,8502,8802,8302,8708,0002,870
1989-12-112,8302,8302,8302,8307,0002,830
1989-12-082,9202,9202,8302,83019,0002,830
1989-12-072,8402,8802,8402,88024,0002,880
1989-12-062,8202,8502,8202,84023,0002,840
1989-12-052,8302,8502,8302,83031,0002,830
1989-12-042,8402,8402,8102,84022,0002,840
1989-12-012,7902,8002,7702,80046,0002,800
1989-11-302,7902,7902,7502,7505,0002,750
1989-11-292,7502,8002,7502,80020,0002,800
1989-11-282,7402,7402,7102,74012,0002,740
1989-11-272,7502,7702,7002,7003,0002,700
1989-11-242,6902,7502,6902,7505,0002,750
1989-11-222,7502,7502,7402,7402,0002,740
1989-11-212,7702,7702,7702,7702,0002,770
1989-11-202,7502,7902,7502,7707,0002,770
1989-11-172,7602,7702,7502,7703,0002,770
1989-11-162,7502,7802,7502,7808,0002,780
1989-11-152,7902,8002,7902,79015,0002,790
1989-11-142,7502,7802,7502,7508,0002,750
1989-11-132,7602,8002,7602,7605,0002,760
1989-11-092,7602,8002,7602,8009,0002,800
1989-11-082,7802,8002,7802,8006,0002,800
1989-11-072,8202,8202,7902,80028,0002,800
1989-11-062,7502,8002,7502,80035,0002,800
1989-11-022,7802,8002,7802,78015,0002,780
1989-11-012,7502,7802,7502,78015,0002,780
1989-10-312,8002,8002,7502,7509,0002,750
1989-10-302,7502,7502,7502,7503,0002,750
1989-10-272,7502,7502,7202,75028,0002,750
1989-10-262,7502,7502,7502,7502,0002,750
1989-10-252,8002,8002,7502,7506,0002,750
1989-10-242,8002,8002,8002,8005,0002,800
1989-10-232,8002,8102,8002,80015,0002,800
1989-10-202,7702,8102,7702,8006,0002,800
1989-10-192,7202,7402,6802,7306,0002,730
1989-10-182,7302,7302,7302,7303,0002,730
1989-10-172,8002,8202,7302,7305,0002,730
1989-10-162,7802,8302,7802,7906,0002,790
1989-10-132,8302,9002,8302,90032,0002,900
1989-10-122,8102,8302,8002,80029,0002,800
1989-10-112,7702,8002,7702,8007,0002,800
1989-10-092,7702,7702,7502,76012,0002,760
1989-10-062,7502,7702,7402,7709,0002,770
1989-10-052,7702,8202,7302,78034,0002,780
1989-10-042,7202,7202,7102,7103,0002,710
1989-10-032,7202,7302,7202,72014,0002,720
1989-10-022,7202,7202,7202,7204,0002,720
1989-09-292,7802,7802,7202,7206,0002,720
1989-09-282,7502,7502,7502,7501,0002,750
1989-09-272,7302,7802,7002,7704,0002,770
1989-09-262,6902,7502,6902,73012,0002,730
1989-09-252,7302,7302,7302,7301,0002,730
1989-09-222,7902,7902,7602,7605,0002,760
1989-09-212,7702,8402,7502,82057,0002,820
1989-09-202,7002,7702,7002,77035,0002,770
1989-09-192,7402,7402,6802,7006,0002,700
1989-09-182,7802,8402,7602,79015,0002,790
1989-09-142,6802,8402,6802,840142,0002,840
1989-09-132,6902,6902,6802,68010,0002,680
1989-09-122,7002,7002,6802,68029,0002,680
1989-09-112,6602,7002,6602,69016,0002,690
1989-09-082,6602,6702,6402,65047,0002,650
1989-09-072,6202,6702,6202,65019,0002,650
1989-09-062,5902,6602,5902,59022,0002,590
1989-09-052,5302,6102,5302,59070,0002,590
1989-09-042,5102,5302,5102,5304,0002,530
1989-09-012,5102,5202,5002,50029,0002,500
1989-08-312,5002,5002,5002,5006,0002,500
1989-08-302,5102,5102,5002,50025,0002,500
1989-08-292,5002,5202,5002,51017,0002,510
1989-08-282,4902,5002,4902,5005,0002,500
1989-08-252,4902,5002,4702,50010,0002,500
1989-08-242,4502,5102,4502,51014,0002,510
1989-08-232,5102,5102,4502,45027,0002,450
1989-08-222,5002,5002,4702,4708,0002,470
1989-08-212,4902,5002,4902,5003,0002,500
1989-08-182,4902,4902,4802,4903,0002,490
1989-08-162,4902,4902,4802,4803,0002,480
1989-08-152,4402,4802,4402,4803,0002,480
1989-08-142,4302,4302,4302,4301,0002,430
1989-08-112,4302,4302,4302,4301,0002,430
1989-08-102,4702,4902,4702,4906,0002,490
1989-08-092,4302,4802,4302,4305,0002,430
1989-08-082,4702,4702,4502,4502,0002,450
1989-08-072,4602,4702,4602,4703,0002,470
1989-08-042,4702,4902,4502,4509,0002,450
1989-08-032,4502,4702,4102,4703,0002,470
1989-08-022,4802,4802,4802,4805,0002,480
1989-08-012,4502,4802,4502,4505,0002,450
1989-07-312,4802,5002,4502,50012,0002,500
1989-07-282,4202,4502,4202,4509,0002,450
1989-07-272,4202,4202,4202,4204,0002,420
1989-07-262,4502,4502,4202,4202,0002,420
1989-07-252,4502,4502,4202,42023,0002,420
1989-07-242,4202,4202,4202,42013,0002,420
1989-07-212,4202,4202,4202,4204,0002,420
1989-07-202,4202,4202,4202,4202,0002,420
1989-07-192,4202,4302,4102,4307,0002,430
1989-07-182,4202,4202,4202,4202,0002,420
1989-07-172,4102,4102,4102,4104,0002,410
1989-07-142,4202,4502,4202,4205,0002,420
1989-07-132,4202,4202,4102,4205,0002,420
1989-07-122,4102,4102,4102,4101,0002,410
1989-07-112,4202,4202,4102,4105,0002,410
1989-07-102,4102,4102,4102,4101,0002,410
1989-07-072,4602,4602,4002,4004,0002,400
1989-07-062,4702,4702,4402,4707,0002,470
1989-07-052,4702,4702,4602,4703,0002,470
1989-07-042,5102,5102,4702,4707,0002,470
1989-07-032,5502,5502,5502,55035,0002,550
1989-06-302,5502,6002,5502,58052,0002,580
1989-06-292,5402,5502,5002,55061,0002,550
1989-06-282,5002,5202,5002,50053,0002,500
1989-06-272,4902,4902,4702,47051,0002,470
1989-06-262,4902,5002,4902,49033,0002,490
1989-06-232,4802,5002,4702,49010,0002,490
1989-06-222,4802,5002,4702,48041,0002,480
1989-06-212,4702,4702,4702,47028,0002,470
1989-06-202,4702,4802,4702,47041,0002,470
1989-06-192,4702,4802,4702,4808,0002,480
1989-06-162,4502,4502,4502,4502,0002,450
1989-06-152,4502,4902,4502,45024,0002,450
1989-06-142,4502,4502,4502,4509,0002,450
1989-06-132,4502,4502,4502,4503,0002,450
1989-06-122,4502,5002,4502,5004,0002,500
1989-06-092,4502,5002,4502,49035,0002,490
1989-06-082,4502,4902,4502,49015,0002,490
1989-06-072,4502,4702,4502,4507,0002,450
1989-06-062,4702,4802,4502,48017,0002,480
1989-06-052,4402,4902,4402,45014,0002,450
1989-06-022,4502,4802,4502,48038,0002,480
1989-06-012,4502,4602,4402,4505,0002,450
1989-05-312,4702,4902,4502,49045,0002,490
1989-05-302,4402,4902,4302,47024,0002,470
1989-05-292,4502,4502,4302,44020,0002,440
1989-05-262,4302,4502,4302,43031,0002,430
1989-05-252,4302,4602,4102,46041,0002,460
1989-05-242,3802,4002,3802,40022,0002,400
1989-05-232,3802,4002,3802,40015,0002,400
1989-05-222,3702,4002,3702,38026,0002,380
1989-05-192,3602,3802,3602,3802,0002,380
1989-05-182,3702,4002,3602,4004,0002,400
1989-05-172,3702,3702,3602,37010,0002,370
1989-05-162,4002,4202,3602,36012,0002,360
1989-05-152,3902,4202,3902,4206,0002,420
1989-05-122,4002,4002,3502,3509,0002,350
1989-05-112,4002,4002,3902,40019,0002,400
1989-05-102,4202,4302,4002,40013,0002,400
1989-05-092,3702,4302,3302,43042,0002,430
1989-05-082,3502,3502,3302,33014,0002,330
1989-05-022,3202,3202,3202,32013,0002,320
1989-05-012,3402,3402,3202,3207,0002,320
1989-04-282,3502,3502,3302,35044,0002,350
1989-04-272,2902,3502,2902,35014,0002,350
1989-04-262,3002,3002,2802,29018,0002,290
1989-04-252,2402,2502,2402,25018,0002,250
1989-04-212,2002,2002,2002,2005,0002,200
1989-04-202,1802,2002,1802,2002,0002,200
1989-04-192,1602,1602,1602,1603,0002,160
1989-04-182,1502,1502,1502,1503,0002,150
1989-04-142,2302,2302,1302,13012,0002,130
1989-04-132,1502,1502,1502,1502,0002,150
1989-04-122,1902,1902,1502,1502,0002,150
1989-04-112,1502,1502,1502,1501,0002,150
1989-04-072,1902,1902,1902,1902,0002,190
1989-04-052,1502,1502,1502,1501,0002,150
1989-04-042,1602,2002,1602,20017,0002,200
1989-04-032,1302,2002,1302,20057,0002,200
1989-03-292,1502,1502,1502,1502,0002,150
1989-03-242,1502,1502,1502,1506,0002,150
1989-03-232,2002,2002,2002,2006,0002,200
1989-03-152,2202,2502,2202,2506,0002,250
1989-03-142,2202,2302,2102,2104,0002,210
1989-03-132,1202,2002,1202,2004,0002,200
1989-03-102,1602,1602,1602,16018,0002,160
1989-03-082,1202,1202,1202,12014,0002,120
1989-03-072,1102,1102,1102,1101,0002,110
1989-03-032,2002,2002,1602,16014,0002,160
1989-03-022,1902,1902,1902,1901,0002,190
1989-02-232,3002,3002,3002,30010,0002,300
1989-02-222,2802,2802,2702,2703,0002,270
1989-02-212,3002,3002,3002,30030,0002,300
1989-02-152,3002,3002,3002,30010,0002,300
1989-02-132,1602,1602,1602,1601,0002,160
1989-02-082,2002,2002,2002,20010,0002,200
1989-02-072,1802,1802,1802,1807,0002,180
1989-02-012,2902,2902,2902,2901,0002,290
1989-01-312,3002,3002,3002,3009,0002,300
1989-01-302,2602,2602,2602,2608,0002,260
1989-01-282,2502,2502,2502,2509,0002,250
1989-01-272,1902,1902,1902,19010,0002,190
1989-01-262,1602,1602,1502,15020,0002,150
1989-01-252,1602,1702,1602,1704,0002,170
1989-01-242,1602,1602,1502,1506,0002,150
1989-01-192,1602,2402,1602,2406,0002,240
1989-01-182,1602,1602,1602,1604,0002,160
1989-01-172,1402,1502,1402,1504,0002,150
1989-01-132,1302,1402,1302,1404,0002,140
1989-01-122,1602,1602,1502,1504,0002,150
1989-01-112,1302,1502,1302,1504,0002,150
1989-01-102,1502,1502,1502,1504,0002,150
1989-01-062,1502,1502,1502,1501,0002,150
1989-01-052,1102,1502,1102,1503,0002,150

分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株