6340 澁谷工業(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,000	2,000	2,000	2,000	1,000	2,000
1991-12-26	2,010	2,010	2,000	2,000	2,000	2,000
1991-12-25	1,990	2,000	1,990	2,000	9,000	2,000
1991-12-20	1,990	1,990	1,990	1,990	1,000	1,990
1991-12-19	2,000	2,000	2,000	2,000	3,000	2,000
1991-12-18	2,010	2,010	2,010	2,010	3,000	2,010
1991-12-17	2,070	2,070	2,070	2,070	1,000	2,070
1991-12-16	2,050	2,100	2,050	2,100	4,000	2,100
1991-12-12	2,050	2,050	2,050	2,050	3,000	2,050
1991-12-11	2,020	2,050	2,020	2,050	3,000	2,050
1991-12-10	2,050	2,050	2,030	2,050	7,000	2,050
1991-12-09	2,030	2,040	2,030	2,040	19,000	2,040
1991-12-06	2,000	2,040	2,000	2,040	18,000	2,040
1991-12-03	1,950	1,950	1,950	1,950	5,000	1,950
1991-11-22	2,100	2,100	2,100	2,100	1,000	2,100
1991-11-21	2,190	2,190	2,190	2,190	4,000	2,190
1991-11-18	2,210	2,220	2,190	2,190	5,000	2,190
1991-11-15	2,220	2,220	2,220	2,220	3,000	2,220
1991-11-14	2,210	2,220	2,210	2,220	3,000	2,220
1991-11-13	2,210	2,210	2,210	2,210	9,000	2,210
1991-11-12	2,210	2,210	2,210	2,210	3,000	2,210
1991-11-08	2,250	2,250	2,250	2,250	2,000	2,250
1991-11-07	2,350	2,350	2,350	2,350	1,000	2,350
1991-11-06	2,350	2,350	2,350	2,350	1,000	2,350
1991-11-05	2,350	2,350	2,350	2,350	2,000	2,350
1991-11-01	2,420	2,420	2,350	2,350	4,000	2,350
1991-10-31	2,420	2,420	2,420	2,420	1,000	2,420
1991-10-30	2,410	2,430	2,410	2,420	8,000	2,420
1991-10-29	2,380	2,410	2,380	2,410	4,000	2,410
1991-10-28	2,330	2,380	2,330	2,380	8,000	2,380
1991-10-25	2,240	2,250	2,240	2,250	11,000	2,250
1991-10-24	2,180	2,200	2,180	2,200	4,000	2,200
1991-10-23	2,180	2,180	2,180	2,180	1,000	2,180
1991-10-21	2,170	2,180	2,170	2,170	5,000	2,170
1991-10-18	2,130	2,130	2,130	2,130	1,000	2,130
1991-10-17	2,200	2,200	2,180	2,180	3,000	2,180
1991-10-16	2,230	2,250	2,230	2,250	3,000	2,250
1991-10-15	2,250	2,250	2,250	2,250	5,000	2,250
1991-10-09	2,290	2,290	2,290	2,290	1,000	2,290
1991-10-08	2,290	2,290	2,290	2,290	2,000	2,290
1991-10-07	2,300	2,300	2,300	2,300	8,000	2,300
1991-10-04	2,310	2,310	2,310	2,310	1,000	2,310
1991-10-03	2,230	2,230	2,220	2,220	4,000	2,220
1991-10-02	2,170	2,180	2,170	2,180	4,000	2,180
1991-10-01	2,160	2,160	2,160	2,160	5,000	2,160
1991-09-27	2,160	2,160	2,160	2,160	3,000	2,160
1991-09-26	2,140	2,170	2,140	2,160	14,000	2,160
1991-09-25	2,170	2,170	2,150	2,150	16,000	2,150
1991-09-24	2,250	2,250	2,190	2,190	9,000	2,190
1991-09-20	2,250	2,250	2,250	2,250	2,000	2,250
1991-09-19	2,290	2,300	2,270	2,300	8,000	2,300
1991-09-18	2,220	2,230	2,220	2,230	7,000	2,230
1991-09-17	2,250	2,250	2,220	2,220	6,000	2,220
1991-09-13	2,170	2,200	2,170	2,180	17,000	2,180
1991-09-12	2,090	2,090	2,090	2,090	1,000	2,090
1991-09-11	2,050	2,050	2,050	2,050	1,000	2,050
1991-09-09	2,090	2,090	2,090	2,090	1,000	2,090
1991-09-05	2,170	2,170	2,170	2,170	1,000	2,170
1991-09-04	2,170	2,170	2,170	2,170	1,000	2,170
1991-09-03	2,170	2,210	2,170	2,210	2,000	2,210
1991-09-02	2,170	2,170	2,170	2,170	1,000	2,170
1991-08-29	2,170	2,170	2,170	2,170	2,000	2,170
1991-08-28	2,250	2,250	2,210	2,210	9,000	2,210
1991-08-27	2,210	2,300	2,210	2,250	5,000	2,250
1991-08-23	2,220	2,220	2,220	2,220	2,000	2,220
1991-08-22	2,150	2,190	2,150	2,180	13,000	2,180
1991-08-21	2,160	2,160	2,150	2,150	10,000	2,150
1991-08-19	2,360	2,360	2,280	2,280	2,000	2,280
1991-08-16	2,380	2,380	2,380	2,380	5,000	2,380
1991-08-15	2,380	2,380	2,380	2,380	11,000	2,380
1991-08-14	2,380	2,380	2,380	2,380	4,000	2,380
1991-08-09	2,450	2,450	2,400	2,400	10,000	2,400
1991-08-08	2,450	2,450	2,430	2,450	18,000	2,450
1991-08-07	2,500	2,500	2,480	2,480	2,000	2,480
1991-08-06	2,560	2,560	2,500	2,500	30,000	2,500
1991-08-05	2,550	2,600	2,550	2,600	11,000	2,600
1991-08-02	2,520	2,550	2,510	2,550	21,000	2,550
1991-08-01	2,550	2,550	2,510	2,510	18,000	2,510
1991-07-31	2,570	2,570	2,550	2,570	11,000	2,570
1991-07-30	2,550	2,550	2,550	2,550	23,000	2,550
1991-07-29	2,550	2,570	2,550	2,550	9,000	2,550
1991-07-26	2,550	2,600	2,550	2,550	13,000	2,550
1991-07-25	2,540	2,540	2,530	2,530	11,000	2,530
1991-07-24	2,500	2,550	2,500	2,550	7,000	2,550
1991-07-23	2,550	2,550	2,530	2,530	43,000	2,530
1991-07-22	2,550	2,550	2,530	2,530	15,000	2,530
1991-07-19	2,550	2,550	2,540	2,550	39,000	2,550
1991-07-18	2,580	2,580	2,550	2,550	2,000	2,550
1991-07-17	2,560	2,560	2,550	2,550	11,000	2,550
1991-07-16	2,550	2,550	2,550	2,550	10,000	2,550
1991-07-15	2,570	2,600	2,550	2,570	21,000	2,570
1991-07-12	2,600	2,600	2,570	2,570	20,000	2,570
1991-07-11	2,570	2,600	2,570	2,600	20,000	2,600
1991-07-10	2,590	2,600	2,570	2,570	16,000	2,570
1991-07-09	2,600	2,630	2,600	2,600	15,000	2,600
1991-07-08	2,700	2,700	2,630	2,630	14,000	2,630
1991-07-05	2,800	2,800	2,700	2,700	13,000	2,700
1991-07-04	2,830	2,830	2,830	2,830	3,000	2,830
1991-07-03	2,840	2,840	2,840	2,840	2,000	2,840
1991-07-02	2,870	2,870	2,860	2,860	6,000	2,860
1991-07-01	2,800	2,890	2,800	2,890	13,000	2,890
1991-06-28	2,820	2,850	2,800	2,800	18,000	2,800
1991-06-27	2,850	2,850	2,820	2,850	12,000	2,850
1991-06-26	2,900	2,920	2,850	2,850	18,000	2,850
1991-06-24	2,890	2,920	2,880	2,920	17,000	2,920
1991-06-21	2,910	2,910	2,890	2,890	4,000	2,890
1991-06-20	2,900	2,910	2,850	2,910	21,000	2,910
1991-06-19	2,900	2,910	2,900	2,910	2,000	2,910
1991-06-18	2,910	2,910	2,910	2,910	1,000	2,910
1991-06-17	2,910	2,950	2,910	2,950	32,000	2,950
1991-06-14	2,900	2,910	2,900	2,910	12,000	2,910
1991-06-13	2,880	2,900	2,880	2,900	13,000	2,900
1991-06-12	2,880	2,880	2,880	2,880	10,000	2,880
1991-06-11	2,880	2,880	2,880	2,880	10,000	2,880
1991-06-07	2,850	2,880	2,850	2,880	10,000	2,880
1991-06-06	2,900	2,900	2,880	2,880	14,000	2,880
1991-06-05	2,900	2,900	2,900	2,900	1,000	2,900
1991-06-04	2,950	2,980	2,950	2,980	11,000	2,980
1991-06-03	2,980	2,980	2,980	2,980	12,000	2,980
1991-05-31	2,980	2,980	2,980	2,980	28,000	2,980
1991-05-30	2,980	2,980	2,960	2,970	3,000	2,970
1991-05-29	2,940	3,000	2,930	3,000	29,000	3,000
1991-05-28	2,900	2,930	2,900	2,930	6,000	2,930
1991-05-27	2,950	2,950	2,950	2,950	16,000	2,950
1991-05-23	2,890	2,940	2,880	2,940	14,000	2,940
1991-05-22	2,920	2,920	2,920	2,920	5,000	2,920
1991-05-21	2,890	2,920	2,890	2,920	9,000	2,920
1991-05-20	2,890	2,890	2,890	2,890	12,000	2,890
1991-05-17	2,890	2,940	2,890	2,890	9,000	2,890
1991-05-15	2,850	2,900	2,850	2,880	6,000	2,880
1991-05-14	2,840	2,840	2,840	2,840	3,000	2,840
1991-05-13	2,820	2,820	2,810	2,810	2,000	2,810
1991-05-10	2,800	2,810	2,800	2,810	81,000	2,810
1991-05-09	2,900	2,900	2,830	2,830	5,000	2,830
1991-05-08	2,910	2,910	2,910	2,910	3,000	2,910
1991-05-07	3,000	3,000	3,000	3,000	3,000	3,000
1991-05-02	3,000	3,000	2,950	3,000	24,000	3,000
1991-05-01	2,950	3,000	2,950	2,950	40,000	2,950
1991-04-30	2,970	2,970	2,970	2,970	17,000	2,970
1991-04-26	2,990	2,990	2,970	2,970	45,000	2,970
1991-04-25	2,990	2,990	2,980	2,990	19,000	2,990
1991-04-24	2,990	2,990	2,990	2,990	2,000	2,990
1991-04-23	3,030	3,030	3,030	3,030	11,000	3,030
1991-04-22	3,050	3,050	3,040	3,040	14,000	3,040
1991-04-19	3,080	3,080	3,030	3,050	27,000	3,050
1991-04-18	3,100	3,100	3,100	3,100	13,000	3,100
1991-04-17	3,050	3,130	3,040	3,100	96,000	3,100
1991-04-16	3,080	3,110	3,050	3,050	186,000	3,050
1991-04-15	3,000	3,050	3,000	3,030	52,000	3,030
1991-04-12	2,940	3,000	2,900	2,990	113,000	2,990
1991-04-11	2,900	2,940	2,890	2,940	144,000	2,940
1991-04-10	2,840	2,900	2,840	2,900	95,000	2,900
1991-04-09	2,840	2,840	2,840	2,840	9,000	2,840
1991-04-08	2,860	2,860	2,860	2,860	9,000	2,860
1991-04-05	2,860	2,900	2,850	2,860	44,000	2,860
1991-04-04	2,740	2,830	2,740	2,820	43,000	2,820
1991-04-03	2,640	2,730	2,640	2,720	101,000	2,720
1991-04-02	2,690	2,690	2,640	2,640	2,000	2,640
1991-04-01	2,690	2,700	2,690	2,700	5,000	2,700
1991-03-27	2,690	2,690	2,690	2,690	5,000	2,690
1991-03-26	2,690	2,750	2,690	2,750	16,000	2,750
1991-03-25	2,660	2,660	2,650	2,650	7,000	2,650
1991-03-22	2,650	2,650	2,650	2,650	19,000	2,650
1991-03-20	2,650	2,660	2,650	2,650	50,000	2,650
1991-03-19	2,610	2,680	2,610	2,640	13,000	2,640
1991-03-18	2,610	2,610	2,610	2,610	2,000	2,610
1991-03-15	2,550	2,550	2,550	2,550	7,000	2,550
1991-03-14	2,550	2,550	2,550	2,550	14,000	2,550
1991-03-13	2,510	2,550	2,510	2,550	9,000	2,550
1991-03-12	2,500	2,510	2,480	2,510	12,000	2,510
1991-03-11	2,500	2,500	2,500	2,500	3,000	2,500
1991-03-08	2,450	2,450	2,450	2,450	5,000	2,450
1991-03-06	2,500	2,510	2,500	2,500	5,000	2,500
1991-03-05	2,500	2,500	2,500	2,500	11,000	2,500
1991-03-04	2,500	2,500	2,500	2,500	2,000	2,500
1991-03-01	2,500	2,500	2,500	2,500	1,000	2,500
1991-02-28	2,500	2,550	2,500	2,550	16,000	2,550
1991-02-27	2,400	2,500	2,390	2,500	9,000	2,500
1991-02-25	2,400	2,400	2,400	2,400	4,000	2,400
1991-02-22	2,390	2,400	2,390	2,400	4,000	2,400
1991-02-21	2,500	2,500	2,500	2,500	1,000	2,500
1991-02-19	2,550	2,550	2,550	2,550	5,000	2,550
1991-02-18	2,530	2,530	2,530	2,530	3,000	2,530
1991-02-15	2,410	2,410	2,410	2,410	8,000	2,410
1991-02-14	2,430	2,430	2,410	2,410	5,000	2,410
1991-02-13	2,360	2,440	2,360	2,400	20,000	2,400
1991-02-12	2,350	2,350	2,320	2,320	25,000	2,320
1991-02-08	2,320	2,320	2,320	2,320	2,000	2,320
1991-02-04	2,330	2,330	2,330	2,330	3,000	2,330
1991-02-01	2,370	2,370	2,370	2,370	1,000	2,370
1991-01-30	2,370	2,370	2,370	2,370	6,000	2,370
1991-01-22	2,450	2,450	2,450	2,450	3,000	2,450
1991-01-21	2,480	2,480	2,480	2,480	1,000	2,480
1991-01-18	2,500	2,500	2,500	2,500	1,000	2,500
1991-01-17	2,420	2,500	2,420	2,500	7,000	2,500
1991-01-16	2,500	2,500	2,500	2,500	3,000	2,500
1991-01-11	2,420	2,420	2,420	2,420	5,000	2,420
1991-01-08	2,500	2,500	2,500	2,500	1,000	2,500
1991-01-04	2,480	2,480	2,480	2,480	2,000	2,480

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30