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
1989-12-29	2,820	2,820	2,820	2,820	2,000	2,820
1989-12-28	2,820	2,820	2,780	2,780	5,000	2,780
1989-12-27	2,820	2,830	2,780	2,780	22,000	2,780
1989-12-26	2,810	2,810	2,780	2,780	10,000	2,780
1989-12-25	2,750	2,810	2,750	2,810	30,000	2,810
1989-12-22	2,760	2,790	2,760	2,790	5,000	2,790
1989-12-21	2,790	2,800	2,780	2,800	34,000	2,800
1989-12-20	2,800	2,810	2,800	2,810	17,000	2,810
1989-12-19	2,810	2,810	2,800	2,810	22,000	2,810
1989-12-18	2,820	2,820	2,810	2,810	40,000	2,810
1989-12-15	2,830	2,830	2,820	2,820	14,000	2,820
1989-12-14	2,880	2,880	2,830	2,830	26,000	2,830
1989-12-13	2,820	2,880	2,820	2,830	10,000	2,830
1989-12-12	2,850	2,880	2,830	2,870	8,000	2,870
1989-12-11	2,830	2,830	2,830	2,830	7,000	2,830
1989-12-08	2,920	2,920	2,830	2,830	19,000	2,830
1989-12-07	2,840	2,880	2,840	2,880	24,000	2,880
1989-12-06	2,820	2,850	2,820	2,840	23,000	2,840
1989-12-05	2,830	2,850	2,830	2,830	31,000	2,830
1989-12-04	2,840	2,840	2,810	2,840	22,000	2,840
1989-12-01	2,790	2,800	2,770	2,800	46,000	2,800
1989-11-30	2,790	2,790	2,750	2,750	5,000	2,750
1989-11-29	2,750	2,800	2,750	2,800	20,000	2,800
1989-11-28	2,740	2,740	2,710	2,740	12,000	2,740
1989-11-27	2,750	2,770	2,700	2,700	3,000	2,700
1989-11-24	2,690	2,750	2,690	2,750	5,000	2,750
1989-11-22	2,750	2,750	2,740	2,740	2,000	2,740
1989-11-21	2,770	2,770	2,770	2,770	2,000	2,770
1989-11-20	2,750	2,790	2,750	2,770	7,000	2,770
1989-11-17	2,760	2,770	2,750	2,770	3,000	2,770
1989-11-16	2,750	2,780	2,750	2,780	8,000	2,780
1989-11-15	2,790	2,800	2,790	2,790	15,000	2,790
1989-11-14	2,750	2,780	2,750	2,750	8,000	2,750
1989-11-13	2,760	2,800	2,760	2,760	5,000	2,760
1989-11-09	2,760	2,800	2,760	2,800	9,000	2,800
1989-11-08	2,780	2,800	2,780	2,800	6,000	2,800
1989-11-07	2,820	2,820	2,790	2,800	28,000	2,800
1989-11-06	2,750	2,800	2,750	2,800	35,000	2,800
1989-11-02	2,780	2,800	2,780	2,780	15,000	2,780
1989-11-01	2,750	2,780	2,750	2,780	15,000	2,780
1989-10-31	2,800	2,800	2,750	2,750	9,000	2,750
1989-10-30	2,750	2,750	2,750	2,750	3,000	2,750
1989-10-27	2,750	2,750	2,720	2,750	28,000	2,750
1989-10-26	2,750	2,750	2,750	2,750	2,000	2,750
1989-10-25	2,800	2,800	2,750	2,750	6,000	2,750
1989-10-24	2,800	2,800	2,800	2,800	5,000	2,800
1989-10-23	2,800	2,810	2,800	2,800	15,000	2,800
1989-10-20	2,770	2,810	2,770	2,800	6,000	2,800
1989-10-19	2,720	2,740	2,680	2,730	6,000	2,730
1989-10-18	2,730	2,730	2,730	2,730	3,000	2,730
1989-10-17	2,800	2,820	2,730	2,730	5,000	2,730
1989-10-16	2,780	2,830	2,780	2,790	6,000	2,790
1989-10-13	2,830	2,900	2,830	2,900	32,000	2,900
1989-10-12	2,810	2,830	2,800	2,800	29,000	2,800
1989-10-11	2,770	2,800	2,770	2,800	7,000	2,800
1989-10-09	2,770	2,770	2,750	2,760	12,000	2,760
1989-10-06	2,750	2,770	2,740	2,770	9,000	2,770
1989-10-05	2,770	2,820	2,730	2,780	34,000	2,780
1989-10-04	2,720	2,720	2,710	2,710	3,000	2,710
1989-10-03	2,720	2,730	2,720	2,720	14,000	2,720
1989-10-02	2,720	2,720	2,720	2,720	4,000	2,720
1989-09-29	2,780	2,780	2,720	2,720	6,000	2,720
1989-09-28	2,750	2,750	2,750	2,750	1,000	2,750
1989-09-27	2,730	2,780	2,700	2,770	4,000	2,770
1989-09-26	2,690	2,750	2,690	2,730	12,000	2,730
1989-09-25	2,730	2,730	2,730	2,730	1,000	2,730
1989-09-22	2,790	2,790	2,760	2,760	5,000	2,760
1989-09-21	2,770	2,840	2,750	2,820	57,000	2,820
1989-09-20	2,700	2,770	2,700	2,770	35,000	2,770
1989-09-19	2,740	2,740	2,680	2,700	6,000	2,700
1989-09-18	2,780	2,840	2,760	2,790	15,000	2,790
1989-09-14	2,680	2,840	2,680	2,840	142,000	2,840
1989-09-13	2,690	2,690	2,680	2,680	10,000	2,680
1989-09-12	2,700	2,700	2,680	2,680	29,000	2,680
1989-09-11	2,660	2,700	2,660	2,690	16,000	2,690
1989-09-08	2,660	2,670	2,640	2,650	47,000	2,650
1989-09-07	2,620	2,670	2,620	2,650	19,000	2,650
1989-09-06	2,590	2,660	2,590	2,590	22,000	2,590
1989-09-05	2,530	2,610	2,530	2,590	70,000	2,590
1989-09-04	2,510	2,530	2,510	2,530	4,000	2,530
1989-09-01	2,510	2,520	2,500	2,500	29,000	2,500
1989-08-31	2,500	2,500	2,500	2,500	6,000	2,500
1989-08-30	2,510	2,510	2,500	2,500	25,000	2,500
1989-08-29	2,500	2,520	2,500	2,510	17,000	2,510
1989-08-28	2,490	2,500	2,490	2,500	5,000	2,500
1989-08-25	2,490	2,500	2,470	2,500	10,000	2,500
1989-08-24	2,450	2,510	2,450	2,510	14,000	2,510
1989-08-23	2,510	2,510	2,450	2,450	27,000	2,450
1989-08-22	2,500	2,500	2,470	2,470	8,000	2,470
1989-08-21	2,490	2,500	2,490	2,500	3,000	2,500
1989-08-18	2,490	2,490	2,480	2,490	3,000	2,490
1989-08-16	2,490	2,490	2,480	2,480	3,000	2,480
1989-08-15	2,440	2,480	2,440	2,480	3,000	2,480
1989-08-14	2,430	2,430	2,430	2,430	1,000	2,430
1989-08-11	2,430	2,430	2,430	2,430	1,000	2,430
1989-08-10	2,470	2,490	2,470	2,490	6,000	2,490
1989-08-09	2,430	2,480	2,430	2,430	5,000	2,430
1989-08-08	2,470	2,470	2,450	2,450	2,000	2,450
1989-08-07	2,460	2,470	2,460	2,470	3,000	2,470
1989-08-04	2,470	2,490	2,450	2,450	9,000	2,450
1989-08-03	2,450	2,470	2,410	2,470	3,000	2,470
1989-08-02	2,480	2,480	2,480	2,480	5,000	2,480
1989-08-01	2,450	2,480	2,450	2,450	5,000	2,450
1989-07-31	2,480	2,500	2,450	2,500	12,000	2,500
1989-07-28	2,420	2,450	2,420	2,450	9,000	2,450
1989-07-27	2,420	2,420	2,420	2,420	4,000	2,420
1989-07-26	2,450	2,450	2,420	2,420	2,000	2,420
1989-07-25	2,450	2,450	2,420	2,420	23,000	2,420
1989-07-24	2,420	2,420	2,420	2,420	13,000	2,420
1989-07-21	2,420	2,420	2,420	2,420	4,000	2,420
1989-07-20	2,420	2,420	2,420	2,420	2,000	2,420
1989-07-19	2,420	2,430	2,410	2,430	7,000	2,430
1989-07-18	2,420	2,420	2,420	2,420	2,000	2,420
1989-07-17	2,410	2,410	2,410	2,410	4,000	2,410
1989-07-14	2,420	2,450	2,420	2,420	5,000	2,420
1989-07-13	2,420	2,420	2,410	2,420	5,000	2,420
1989-07-12	2,410	2,410	2,410	2,410	1,000	2,410
1989-07-11	2,420	2,420	2,410	2,410	5,000	2,410
1989-07-10	2,410	2,410	2,410	2,410	1,000	2,410
1989-07-07	2,460	2,460	2,400	2,400	4,000	2,400
1989-07-06	2,470	2,470	2,440	2,470	7,000	2,470
1989-07-05	2,470	2,470	2,460	2,470	3,000	2,470
1989-07-04	2,510	2,510	2,470	2,470	7,000	2,470
1989-07-03	2,550	2,550	2,550	2,550	35,000	2,550
1989-06-30	2,550	2,600	2,550	2,580	52,000	2,580
1989-06-29	2,540	2,550	2,500	2,550	61,000	2,550
1989-06-28	2,500	2,520	2,500	2,500	53,000	2,500
1989-06-27	2,490	2,490	2,470	2,470	51,000	2,470
1989-06-26	2,490	2,500	2,490	2,490	33,000	2,490
1989-06-23	2,480	2,500	2,470	2,490	10,000	2,490
1989-06-22	2,480	2,500	2,470	2,480	41,000	2,480
1989-06-21	2,470	2,470	2,470	2,470	28,000	2,470
1989-06-20	2,470	2,480	2,470	2,470	41,000	2,470
1989-06-19	2,470	2,480	2,470	2,480	8,000	2,480
1989-06-16	2,450	2,450	2,450	2,450	2,000	2,450
1989-06-15	2,450	2,490	2,450	2,450	24,000	2,450
1989-06-14	2,450	2,450	2,450	2,450	9,000	2,450
1989-06-13	2,450	2,450	2,450	2,450	3,000	2,450
1989-06-12	2,450	2,500	2,450	2,500	4,000	2,500
1989-06-09	2,450	2,500	2,450	2,490	35,000	2,490
1989-06-08	2,450	2,490	2,450	2,490	15,000	2,490
1989-06-07	2,450	2,470	2,450	2,450	7,000	2,450
1989-06-06	2,470	2,480	2,450	2,480	17,000	2,480
1989-06-05	2,440	2,490	2,440	2,450	14,000	2,450
1989-06-02	2,450	2,480	2,450	2,480	38,000	2,480
1989-06-01	2,450	2,460	2,440	2,450	5,000	2,450
1989-05-31	2,470	2,490	2,450	2,490	45,000	2,490
1989-05-30	2,440	2,490	2,430	2,470	24,000	2,470
1989-05-29	2,450	2,450	2,430	2,440	20,000	2,440
1989-05-26	2,430	2,450	2,430	2,430	31,000	2,430
1989-05-25	2,430	2,460	2,410	2,460	41,000	2,460
1989-05-24	2,380	2,400	2,380	2,400	22,000	2,400
1989-05-23	2,380	2,400	2,380	2,400	15,000	2,400
1989-05-22	2,370	2,400	2,370	2,380	26,000	2,380
1989-05-19	2,360	2,380	2,360	2,380	2,000	2,380
1989-05-18	2,370	2,400	2,360	2,400	4,000	2,400
1989-05-17	2,370	2,370	2,360	2,370	10,000	2,370
1989-05-16	2,400	2,420	2,360	2,360	12,000	2,360
1989-05-15	2,390	2,420	2,390	2,420	6,000	2,420
1989-05-12	2,400	2,400	2,350	2,350	9,000	2,350
1989-05-11	2,400	2,400	2,390	2,400	19,000	2,400
1989-05-10	2,420	2,430	2,400	2,400	13,000	2,400
1989-05-09	2,370	2,430	2,330	2,430	42,000	2,430
1989-05-08	2,350	2,350	2,330	2,330	14,000	2,330
1989-05-02	2,320	2,320	2,320	2,320	13,000	2,320
1989-05-01	2,340	2,340	2,320	2,320	7,000	2,320
1989-04-28	2,350	2,350	2,330	2,350	44,000	2,350
1989-04-27	2,290	2,350	2,290	2,350	14,000	2,350
1989-04-26	2,300	2,300	2,280	2,290	18,000	2,290
1989-04-25	2,240	2,250	2,240	2,250	18,000	2,250
1989-04-21	2,200	2,200	2,200	2,200	5,000	2,200
1989-04-20	2,180	2,200	2,180	2,200	2,000	2,200
1989-04-19	2,160	2,160	2,160	2,160	3,000	2,160
1989-04-18	2,150	2,150	2,150	2,150	3,000	2,150
1989-04-14	2,230	2,230	2,130	2,130	12,000	2,130
1989-04-13	2,150	2,150	2,150	2,150	2,000	2,150
1989-04-12	2,190	2,190	2,150	2,150	2,000	2,150
1989-04-11	2,150	2,150	2,150	2,150	1,000	2,150
1989-04-07	2,190	2,190	2,190	2,190	2,000	2,190
1989-04-05	2,150	2,150	2,150	2,150	1,000	2,150
1989-04-04	2,160	2,200	2,160	2,200	17,000	2,200
1989-04-03	2,130	2,200	2,130	2,200	57,000	2,200
1989-03-29	2,150	2,150	2,150	2,150	2,000	2,150
1989-03-24	2,150	2,150	2,150	2,150	6,000	2,150
1989-03-23	2,200	2,200	2,200	2,200	6,000	2,200
1989-03-15	2,220	2,250	2,220	2,250	6,000	2,250
1989-03-14	2,220	2,230	2,210	2,210	4,000	2,210
1989-03-13	2,120	2,200	2,120	2,200	4,000	2,200
1989-03-10	2,160	2,160	2,160	2,160	18,000	2,160
1989-03-08	2,120	2,120	2,120	2,120	14,000	2,120
1989-03-07	2,110	2,110	2,110	2,110	1,000	2,110
1989-03-03	2,200	2,200	2,160	2,160	14,000	2,160
1989-03-02	2,190	2,190	2,190	2,190	1,000	2,190
1989-02-23	2,300	2,300	2,300	2,300	10,000	2,300
1989-02-22	2,280	2,280	2,270	2,270	3,000	2,270
1989-02-21	2,300	2,300	2,300	2,300	30,000	2,300
1989-02-15	2,300	2,300	2,300	2,300	10,000	2,300
1989-02-13	2,160	2,160	2,160	2,160	1,000	2,160
1989-02-08	2,200	2,200	2,200	2,200	10,000	2,200
1989-02-07	2,180	2,180	2,180	2,180	7,000	2,180
1989-02-01	2,290	2,290	2,290	2,290	1,000	2,290
1989-01-31	2,300	2,300	2,300	2,300	9,000	2,300
1989-01-30	2,260	2,260	2,260	2,260	8,000	2,260
1989-01-28	2,250	2,250	2,250	2,250	9,000	2,250
1989-01-27	2,190	2,190	2,190	2,190	10,000	2,190
1989-01-26	2,160	2,160	2,150	2,150	20,000	2,150
1989-01-25	2,160	2,170	2,160	2,170	4,000	2,170
1989-01-24	2,160	2,160	2,150	2,150	6,000	2,150
1989-01-19	2,160	2,240	2,160	2,240	6,000	2,240
1989-01-18	2,160	2,160	2,160	2,160	4,000	2,160
1989-01-17	2,140	2,150	2,140	2,150	4,000	2,150
1989-01-13	2,130	2,140	2,130	2,140	4,000	2,140
1989-01-12	2,160	2,160	2,150	2,150	4,000	2,150
1989-01-11	2,130	2,150	2,130	2,150	4,000	2,150
1989-01-10	2,150	2,150	2,150	2,150	4,000	2,150
1989-01-06	2,150	2,150	2,150	2,150	1,000	2,150
1989-01-05	2,110	2,150	2,110	2,150	3,000	2,150

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