6340 澁谷工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1001,1001,0901,10011,0001,100
1994-12-291,1201,1201,1001,1003,0001,100
1994-12-281,1301,1301,1301,1305,0001,130
1994-12-271,1401,1401,1201,13014,0001,130
1994-12-261,1201,1301,1101,12043,0001,120
1994-12-221,1001,1401,0801,14045,0001,140
1994-12-211,1501,1501,1001,10022,0001,100
1994-12-201,1601,1601,1501,1503,0001,150
1994-12-191,1701,1701,1701,1703,0001,170
1994-12-161,1701,1801,1501,1509,0001,150
1994-12-151,1001,1501,1001,1508,0001,150
1994-12-141,0901,1001,0801,1008,0001,100
1994-12-131,1101,1101,1001,1003,0001,100
1994-12-121,1201,1201,1001,1008,0001,100
1994-12-091,1601,1801,1601,18010,0001,180
1994-12-081,1301,1301,1101,1103,0001,110
1994-12-071,1301,1301,1201,1206,0001,120
1994-12-051,1701,1701,1701,1701,0001,170
1994-12-021,2401,2401,2401,2404,0001,240
1994-12-011,1201,1801,1201,1804,0001,180
1994-11-301,1101,1101,1101,1103,0001,110
1994-11-291,1101,1101,1101,1101,0001,110
1994-11-281,1001,1101,1001,11010,0001,110
1994-11-251,1001,1001,0801,0808,0001,080
1994-11-241,1101,1101,1101,1102,0001,110
1994-11-221,2101,2101,2101,2101,0001,210
1994-11-211,2101,2101,2101,2105,0001,210
1994-11-181,2301,2301,2201,2202,0001,220
1994-11-171,2201,2201,2201,2202,0001,220
1994-11-151,2401,2801,2401,2809,0001,280
1994-11-111,1201,1201,1201,1201,0001,120
1994-11-101,1501,1501,1401,1404,0001,140
1994-11-091,1501,1501,1501,1501,0001,150
1994-11-081,1601,1601,1601,1601,0001,160
1994-11-071,1801,1801,1801,1805,0001,180
1994-11-041,2001,2001,1801,18013,0001,180
1994-11-021,2001,2001,2001,2002,0001,200
1994-11-011,2001,2001,2001,2007,0001,200
1994-10-311,1901,1901,1901,1901,0001,190
1994-10-281,1901,1901,1801,1903,0001,190
1994-10-271,1901,1901,1901,1903,0001,190
1994-10-261,1901,1901,1901,1902,0001,190
1994-10-251,1801,2001,1801,2004,0001,200
1994-10-241,2401,2401,1901,1905,0001,190
1994-10-201,2401,2401,2401,2401,0001,240
1994-10-191,2601,2601,2101,2107,0001,210
1994-10-181,2801,2801,2601,2603,0001,260
1994-10-171,2701,2701,2701,2704,0001,270
1994-10-141,2401,2701,2401,27010,0001,270
1994-10-131,2301,2301,2301,2301,0001,230
1994-10-111,2001,2001,2001,2002,0001,200
1994-10-071,2001,2001,2001,2003,0001,200
1994-10-061,2201,2201,2101,2104,0001,210
1994-10-051,2501,2501,2501,2504,0001,250
1994-10-041,2701,2901,2701,2904,0001,290
1994-10-031,2401,2401,2401,2401,0001,240
1994-09-301,2101,2101,2101,2106,0001,210
1994-09-291,2101,2101,2101,2106,0001,210
1994-09-281,2501,2501,2501,2503,0001,250
1994-09-271,2601,2701,2601,2702,0001,270
1994-09-261,2601,2601,2601,2602,0001,260
1994-09-221,2801,2801,2601,2609,0001,260
1994-09-211,3001,3001,3001,30013,0001,300
1994-09-201,3201,3201,3201,3206,0001,320
1994-09-191,3001,3201,3001,32012,0001,320
1994-09-161,2901,3001,2901,30016,0001,300
1994-09-141,3001,3001,2901,29014,0001,290
1994-09-131,2501,2701,2501,2707,0001,270
1994-09-121,2701,2701,2501,2502,0001,250
1994-09-091,2501,3201,2501,29027,0001,290
1994-09-081,2501,2801,2501,28010,0001,280
1994-09-071,2701,2801,2501,25011,0001,250
1994-09-061,2701,2801,2501,28026,0001,280
1994-09-051,2601,2601,2601,2601,0001,260
1994-09-021,2501,3001,2501,29014,0001,290
1994-09-011,2301,2401,2201,24052,0001,240
1994-08-311,2001,2001,2001,2001,0001,200
1994-08-301,2101,2101,2101,2101,0001,210
1994-08-291,2401,2401,2401,2401,0001,240
1994-08-241,1801,2401,1801,24052,0001,240
1994-08-231,1701,1901,1701,19013,0001,190
1994-08-221,1701,1701,1701,1705,0001,170
1994-08-191,2101,2101,1701,17020,0001,170
1994-08-181,2101,2101,2001,2009,0001,200
1994-08-171,1701,1701,1701,1705,0001,170
1994-08-161,1901,1901,1501,15016,0001,150
1994-08-151,1901,1901,1901,1901,0001,190
1994-08-121,2101,2101,2001,2009,0001,200
1994-08-111,2201,2201,2001,20012,0001,200
1994-08-101,2301,2301,2301,2301,0001,230
1994-08-091,2201,2301,2201,2302,0001,230
1994-08-081,2401,2401,2401,2405,0001,240
1994-08-051,2401,2401,2401,240101,0001,240
1994-08-041,2601,2801,2601,2808,0001,280
1994-08-031,2801,3001,2801,3009,0001,300
1994-08-021,3001,3001,2801,28011,0001,280
1994-08-011,2901,2901,2901,2904,0001,290
1994-07-291,2601,2601,2501,2502,0001,250
1994-07-281,2601,2601,2601,2601,0001,260
1994-07-271,2901,2901,2801,2803,0001,280
1994-07-261,3201,3201,3101,31014,0001,310
1994-07-251,2801,2801,2801,28018,0001,280
1994-07-221,2801,2801,2801,2801,0001,280
1994-07-211,2501,2501,2401,2407,0001,240
1994-07-201,2401,2401,2401,2401,0001,240
1994-07-191,2401,2401,2301,23020,0001,230
1994-07-181,2501,2501,2401,24011,0001,240
1994-07-151,2801,2801,2501,25013,0001,250
1994-07-141,2601,2601,2601,2602,0001,260
1994-07-131,2501,2501,2401,2507,0001,250
1994-07-121,2501,2501,2501,2501,0001,250
1994-07-081,2801,2801,2801,28010,0001,280
1994-07-071,2701,2701,2701,2705,0001,270
1994-07-061,2901,2901,2701,2706,0001,270
1994-07-051,2901,3001,2901,3003,0001,300
1994-07-041,2801,2901,2801,2906,0001,290
1994-07-011,2901,3201,2801,2808,0001,280
1994-06-301,2801,2801,2701,2706,0001,270
1994-06-291,3001,3001,3001,3008,0001,300
1994-06-281,2701,2801,2701,2802,0001,280
1994-06-271,2901,2901,2901,2901,0001,290
1994-06-241,3101,3501,3101,35016,0001,350
1994-06-231,2701,2701,2501,2508,0001,250
1994-06-221,2701,2701,2701,2706,0001,270
1994-06-211,2701,2701,2701,2703,0001,270
1994-06-201,3401,3401,3401,34015,0001,340
1994-06-171,3401,3401,3401,3401,0001,340
1994-06-161,3401,3401,3301,3403,0001,340
1994-06-151,3501,3501,3501,3507,0001,350
1994-06-141,3301,3501,3301,35013,0001,350
1994-06-131,2701,3101,2701,3104,0001,310
1994-06-101,2501,2601,2501,26018,0001,260
1994-06-091,2501,2701,2501,2704,0001,270
1994-06-081,2501,2501,2401,2404,0001,240
1994-06-071,2701,2701,2401,2402,0001,240
1994-06-061,2701,2701,2701,2701,0001,270
1994-06-021,2901,3001,2901,3004,0001,300
1994-06-011,2901,3001,2901,3003,0001,300
1994-05-301,2801,2801,2701,2702,0001,270
1994-05-271,2701,2801,2701,2804,0001,280
1994-05-261,2401,2401,2401,2401,0001,240
1994-05-251,2401,2401,2401,2403,0001,240
1994-05-241,2701,2701,2701,2702,0001,270
1994-05-231,2101,2101,2101,2102,0001,210
1994-05-191,2901,2901,2301,2303,0001,230
1994-05-181,2901,2901,2901,2903,0001,290
1994-05-171,2901,2901,2901,2901,0001,290
1994-05-161,3101,3101,3101,3108,0001,310
1994-05-121,2501,2501,2001,2009,0001,200
1994-05-111,2501,2501,2501,2502,0001,250
1994-05-101,3201,3201,2801,2802,0001,280
1994-05-091,3201,3301,3201,3307,0001,330
1994-04-281,1801,2201,1801,22015,0001,220
1994-04-271,2601,2601,2201,2204,0001,220
1994-04-261,2601,2601,2501,2606,0001,260
1994-04-251,2601,2601,2601,2608,0001,260
1994-04-221,2601,2601,2601,2606,0001,260
1994-04-211,2801,2801,2801,2806,0001,280
1994-04-181,4001,4001,4001,40010,0001,400
1994-04-151,3201,4001,3201,39032,0001,390
1994-04-131,3001,3001,3001,3002,0001,300
1994-04-111,3001,3001,3001,3005,0001,300
1994-04-081,2801,2801,2801,2802,0001,280
1994-04-071,2401,2801,2301,28018,0001,280
1994-04-061,2901,2901,2701,2703,0001,270
1994-04-041,3001,3001,3001,3001,0001,300
1994-04-011,3001,3001,3001,3006,0001,300
1994-03-301,3001,3001,3001,3001,0001,300
1994-03-281,3601,3601,3101,3103,0001,310
1994-03-251,3801,3801,3601,36012,0001,360
1994-03-241,3601,3601,3601,36014,0001,360
1994-03-231,3301,3601,3301,36016,0001,360
1994-03-221,3301,3301,3301,3302,0001,330
1994-03-181,3801,3801,3501,3506,0001,350
1994-03-171,3901,3901,3901,3902,0001,390
1994-03-161,3401,4101,3401,40030,0001,400
1994-03-151,3701,4001,3401,34025,0001,340
1994-03-141,4001,4001,3701,37049,0001,370
1994-03-111,3101,4001,3101,40059,0001,400
1994-03-101,3101,3101,2901,31053,0001,310
1994-03-091,3201,3301,3101,31031,0001,310
1994-03-081,2601,3301,2301,33063,0001,330
1994-03-071,2901,2901,2901,29011,0001,290
1994-03-041,1801,3001,1801,30071,0001,300
1994-03-031,1801,1801,1801,1802,0001,180
1994-03-021,1701,2001,1701,18026,0001,180
1994-03-011,0901,0901,0901,09010,0001,090
1994-02-281,0701,0701,0701,07010,0001,070
1994-02-251,0701,0701,0501,05036,0001,050
1994-02-241,0901,0901,0901,0901,0001,090
1994-02-231,1001,1001,0701,07012,0001,070
1994-02-221,1001,1001,0901,0909,0001,090
1994-02-211,1201,1201,1001,10014,0001,100
1994-02-181,1501,1501,1101,11010,0001,110
1994-02-161,1101,1301,1101,1302,0001,130
1994-02-151,1001,1501,1001,10022,0001,100
1994-02-141,1001,1001,1001,10010,0001,100
1994-02-101,1201,1201,1201,1201,0001,120
1994-02-091,1201,1201,1201,12016,0001,120
1994-02-081,2001,2001,1401,14030,0001,140
1994-02-071,1801,1801,1801,1804,0001,180
1994-02-041,1901,1901,1801,1802,0001,180
1994-02-031,2001,2001,2001,2003,0001,200
1994-02-021,2401,2401,2101,2206,0001,220
1994-02-011,2601,2601,2501,25027,0001,250
1994-01-311,1801,2001,1801,20017,0001,200
1994-01-271,1601,1601,1401,1404,0001,140
1994-01-251,1101,1101,1001,1002,0001,100
1994-01-201,2001,2001,1901,2007,0001,200
1994-01-191,1401,2001,1401,20020,0001,200
1994-01-181,1001,1001,0901,10036,0001,100
1994-01-171,1801,1801,1801,1806,0001,180
1994-01-141,1001,1801,1001,18012,0001,180
1994-01-121,1001,1101,1001,1103,0001,110
1994-01-111,0301,0901,0201,09016,0001,090
1994-01-101,0101,0501,0101,02020,0001,020
1994-01-071,0001,0001,0001,0002,0001,000
1994-01-061,0001,0001,0001,0001,0001,000
1994-01-051,0001,0009801,0008,0001,000
1994-01-041,0001,0001,0001,0005,0001,000

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