6340 澁谷工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-272,5902,6002,5902,5904,0002,590
1990-12-252,5902,5902,5902,5905,0002,590
1990-12-212,6002,6002,6002,6001,0002,600
1990-12-202,5902,5902,5902,5902,0002,590
1990-12-192,6002,6002,5802,5806,0002,580
1990-12-142,6002,6002,6002,6006,0002,600
1990-12-132,6002,6002,6002,6001,0002,600
1990-12-122,6002,6002,6002,6003,0002,600
1990-12-112,6002,6002,5802,58022,0002,580
1990-12-072,5802,5802,5802,5801,0002,580
1990-12-062,5802,5802,5802,58010,0002,580
1990-12-052,5302,6002,5302,6003,0002,600
1990-12-042,5302,5402,5302,53010,0002,530
1990-12-032,5502,5502,5302,5303,0002,530
1990-11-302,5302,5302,5302,5303,0002,530
1990-11-282,6902,6902,6902,6901,0002,690
1990-11-272,7402,7402,6902,6906,0002,690
1990-11-262,7402,7402,7402,7401,0002,740
1990-11-222,6902,7102,6902,7006,0002,700
1990-11-212,6302,6302,6302,6302,0002,630
1990-11-202,6602,7002,6202,66013,0002,660
1990-11-192,6602,6602,6602,66020,0002,660
1990-11-162,7002,7002,7002,7002,0002,700
1990-11-152,6802,7102,6702,7006,0002,700
1990-11-142,6502,6602,6502,6609,0002,660
1990-11-132,6502,6502,6502,6503,0002,650
1990-11-092,6602,6602,6302,65022,0002,650
1990-11-082,6602,6602,6602,6604,0002,660
1990-11-072,6502,6502,6502,6505,0002,650
1990-11-062,6802,6802,6802,68016,0002,680
1990-11-022,7302,7302,6802,6809,0002,680
1990-11-012,7402,7402,7202,73019,0002,730
1990-10-312,6902,7602,6902,73021,0002,730
1990-10-302,7302,7302,6802,69026,0002,690
1990-10-292,6202,6502,6202,6502,0002,650
1990-10-252,5302,5302,5302,5302,0002,530
1990-10-242,5002,5102,5002,51013,0002,510
1990-10-222,5002,5002,5002,5002,0002,500
1990-10-192,5002,5102,5002,50014,0002,500
1990-10-182,5002,5002,5002,50016,0002,500
1990-10-172,5002,5002,5002,5003,0002,500
1990-10-162,5002,5002,5002,5004,0002,500
1990-10-152,4502,5002,4502,5004,0002,500
1990-10-122,4502,4902,4502,49014,0002,490
1990-10-112,4602,5002,4602,5009,0002,500
1990-10-092,5002,5402,5002,50023,0002,500
1990-10-052,4902,5002,4902,50036,0002,500
1990-10-042,4602,5002,4602,50022,0002,500
1990-10-022,3902,5002,3902,50027,0002,500
1990-10-012,4102,4102,4002,40011,0002,400
1990-09-272,6102,6102,6102,6102,0002,610
1990-09-262,6502,6502,6502,6504,0002,650
1990-09-202,6502,6502,6502,65010,0002,650
1990-09-192,6902,7002,6802,68010,0002,680
1990-09-182,6602,7002,6602,68025,0002,680
1990-09-142,6602,6602,6502,6508,0002,650
1990-09-132,6502,6502,6502,65010,0002,650
1990-09-122,6502,6502,6302,6507,0002,650
1990-09-112,6402,6502,6402,65011,0002,650
1990-09-102,6002,6002,6002,6004,0002,600
1990-09-062,6502,6502,6002,6004,0002,600
1990-09-052,6502,6502,6002,65020,0002,650
1990-09-042,7602,7602,7002,7006,0002,700
1990-09-032,7502,7602,7502,7604,0002,760
1990-08-312,7502,7502,7502,7507,0002,750
1990-08-302,7002,7002,7002,7008,0002,700
1990-08-292,6702,6702,6702,6705,0002,670
1990-08-282,6502,6702,6402,67021,0002,670
1990-08-272,5702,5702,5702,5704,0002,570
1990-08-242,6502,6502,6502,65014,0002,650
1990-08-232,7502,7502,7502,7504,0002,750
1990-08-222,7502,7502,7502,75014,0002,750
1990-08-212,7502,7502,7502,7501,0002,750
1990-08-202,8002,8002,8002,80015,0002,800
1990-08-172,8502,8502,8302,8307,0002,830
1990-08-162,9002,9002,8502,8503,0002,850
1990-08-142,9002,9002,9002,9003,0002,900
1990-08-102,9302,9302,9202,9202,0002,920
1990-08-092,8402,8402,8402,8402,0002,840
1990-08-082,8002,9002,8002,90010,0002,900
1990-08-072,8702,8702,8502,8507,0002,850
1990-08-063,0503,0503,0003,00013,0003,000
1990-08-033,0903,0903,0903,0909,0003,090
1990-08-023,1003,1303,0903,09017,0003,090
1990-08-013,1303,1503,0903,09048,0003,090
1990-07-313,1403,1503,1103,12019,0003,120
1990-07-303,1003,1403,1003,1406,0003,140
1990-07-273,1303,2003,1003,20035,0003,200
1990-07-263,1703,1703,1203,12025,0003,120
1990-07-253,0803,1203,0803,12025,0003,120
1990-07-243,1203,1303,1003,13022,0003,130
1990-07-233,1303,1303,0703,0702,0003,070
1990-07-203,1403,1403,0703,13014,0003,130
1990-07-193,1303,1503,0503,14058,0003,140
1990-07-183,1403,1403,1303,13025,0003,130
1990-07-173,1403,1703,1403,14015,0003,140
1990-07-163,1903,1903,1403,14025,0003,140
1990-07-133,2103,2103,1403,14027,0003,140
1990-07-123,2403,2503,1603,16031,0003,160
1990-07-113,2503,2503,2003,25044,0003,250
1990-07-103,3503,3503,2503,25068,0003,250
1990-07-093,3103,3603,3103,33066,0003,330
1990-07-063,3103,3203,2503,300101,0003,300
1990-07-053,3003,3503,3003,300241,0003,300
1990-07-043,1303,2703,0903,270158,0003,270
1990-07-033,0703,1303,0703,10079,0003,100
1990-07-023,0603,0803,0503,05067,0003,050
1990-06-293,0203,0502,9903,05060,0003,050
1990-06-283,0203,0202,9703,00013,0003,000
1990-06-273,0103,0303,0003,020146,0003,020
1990-06-263,0003,0002,9703,00067,0003,000
1990-06-253,0003,0302,9803,00050,0003,000
1990-06-223,0403,0402,9903,00071,0003,000
1990-06-212,9903,0202,9603,00053,0003,000
1990-06-202,9402,9702,9402,97018,0002,970
1990-06-192,9703,0002,9702,97052,0002,970
1990-06-182,9702,9802,9402,97025,0002,970
1990-06-152,9903,0002,9702,99062,0002,990
1990-06-143,0603,0702,9803,00097,0003,000
1990-06-132,8503,0202,8503,020274,0003,020
1990-06-122,8502,8602,8402,85064,0002,850
1990-06-112,8502,8502,8502,85020,0002,850
1990-06-082,8402,8602,8402,86042,0002,860
1990-06-072,8502,8502,8302,85094,0002,850
1990-06-052,8302,8502,8302,84032,0002,840
1990-06-042,8002,8302,8002,83011,0002,830
1990-06-012,8202,8202,7902,80017,0002,800
1990-05-312,8002,8402,7902,79014,0002,790
1990-05-302,7802,8002,7802,78013,0002,780
1990-05-292,8302,8502,7802,78053,0002,780
1990-05-282,7802,8402,7802,84014,0002,840
1990-05-252,8502,8502,8502,85053,0002,850
1990-05-242,8502,8502,8302,85053,0002,850
1990-05-232,8402,8502,7902,85049,0002,850
1990-05-222,8502,8502,8002,85083,0002,850
1990-05-212,8502,8602,8002,85043,0002,850
1990-05-182,8102,8502,8002,850108,0002,850
1990-05-172,7302,7902,7302,79042,0002,790
1990-05-162,7402,7402,7302,73039,0002,730
1990-05-152,7102,7402,7002,74024,0002,740
1990-05-142,7002,7102,7002,71036,0002,710
1990-05-112,6702,7002,6702,70016,0002,700
1990-05-102,6702,6702,6702,6708,0002,670
1990-05-092,6702,6702,6702,6702,0002,670
1990-05-082,6702,7002,6702,70015,0002,700
1990-05-072,6702,7002,6702,70023,0002,700
1990-05-022,6502,6502,6302,63019,0002,630
1990-05-012,6302,6502,6202,6507,0002,650
1990-04-272,6102,6502,6102,62013,0002,620
1990-04-262,6102,6102,6102,6104,0002,610
1990-04-252,6102,6102,6102,6104,0002,610
1990-04-242,6302,6302,6002,60010,0002,600
1990-04-232,6002,6502,6002,6509,0002,650
1990-04-202,6602,6602,6502,6509,0002,650
1990-04-192,6602,6602,6602,6602,0002,660
1990-04-182,6202,6202,6002,60022,0002,600
1990-04-172,5802,6602,5702,66024,0002,660
1990-04-132,5702,5702,5702,5704,0002,570
1990-04-122,5702,5702,5702,5702,0002,570
1990-04-112,5702,6002,5702,5708,0002,570
1990-04-102,5702,5702,5702,5702,0002,570
1990-04-092,5802,5802,5702,5705,0002,570
1990-04-062,5602,5702,5602,57014,0002,570
1990-04-032,6402,6402,6402,6402,0002,640
1990-03-302,7202,7202,6602,66016,0002,660
1990-03-292,7202,7202,7202,7203,0002,720
1990-03-282,7602,7602,7602,7604,0002,760
1990-03-272,8102,8302,7902,80022,0002,800
1990-03-262,8302,9002,8302,830311,0002,830
1990-03-232,6502,8502,5902,850200,0002,850
1990-03-222,6502,6502,6102,65031,0002,650
1990-03-202,6602,6602,6402,65027,0002,650
1990-03-192,7702,7702,6902,69025,0002,690
1990-03-162,7902,7902,7702,77023,0002,770
1990-03-152,7702,8002,7702,77037,0002,770
1990-03-142,8102,8102,7702,80033,0002,800
1990-03-132,8102,8202,8002,80077,0002,800
1990-03-122,8102,8202,8002,82055,0002,820
1990-03-092,8202,8202,7902,800106,0002,800
1990-03-082,6502,8002,6502,80053,0002,800
1990-03-072,6502,6902,6502,66023,0002,660
1990-03-062,6102,7002,6102,66034,0002,660
1990-03-052,5602,6002,5602,6005,0002,600
1990-03-022,5502,5502,5302,5306,0002,530
1990-03-012,5002,5002,5002,5007,0002,500
1990-02-282,4802,5102,4802,5102,0002,510
1990-02-272,4002,4002,4002,4003,0002,400
1990-02-262,5902,5902,5002,50028,0002,500
1990-02-232,6302,6402,6302,63013,0002,630
1990-02-222,6502,6702,6302,65019,0002,650
1990-02-212,6802,6802,6702,67019,0002,670
1990-02-202,6802,7002,6802,70023,0002,700
1990-02-192,7202,7202,7202,7203,0002,720
1990-02-162,7102,7302,7102,72012,0002,720
1990-02-152,6902,7002,6902,69025,0002,690
1990-02-142,6502,7002,6502,6808,0002,680
1990-02-132,6702,7002,6702,7007,0002,700
1990-02-092,7702,7702,6702,67021,0002,670
1990-02-082,7702,7702,7602,76011,0002,760
1990-02-072,7702,7802,7702,77023,0002,770
1990-02-062,7702,8002,7702,78027,0002,780
1990-02-052,7702,7902,7702,77012,0002,770
1990-02-022,7302,7302,6502,72016,0002,720
1990-02-012,7802,7802,6802,69012,0002,690
1990-01-312,7502,7902,7002,75025,0002,750
1990-01-302,8002,8002,7602,76015,0002,760
1990-01-292,8002,8002,7602,77048,0002,770
1990-01-262,8002,8202,8002,82031,0002,820
1990-01-252,8002,8202,7802,78041,0002,780
1990-01-242,8002,8402,7902,82097,0002,820
1990-01-232,8002,8002,7802,80092,0002,800
1990-01-222,8002,8102,7902,80033,0002,800
1990-01-192,8102,8102,8002,81069,0002,810
1990-01-182,7802,8102,7802,81079,0002,810
1990-01-172,7402,7802,7402,77041,0002,770
1990-01-162,8102,8102,7302,74048,0002,740
1990-01-122,8102,8102,8102,81011,0002,810
1990-01-112,7802,8202,7802,80033,0002,800
1990-01-102,8002,8002,7502,80051,0002,800
1990-01-092,7702,8002,7502,80015,0002,800
1990-01-082,8002,8002,7702,8006,0002,800
1990-01-052,7702,7802,7502,76028,0002,760
1990-01-042,8202,8202,7802,7803,0002,780

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