6340 澁谷工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	720	750	720	750	5,000	750
1998-12-29	718	718	716	718	7,000	718
1998-12-28	730	730	717	717	8,000	717
1998-12-25	726	726	720	720	6,000	720
1998-12-24	730	731	730	731	13,000	731
1998-12-22	742	762	742	747	6,000	747
1998-12-21	741	742	741	742	2,000	742
1998-12-18	755	755	740	740	5,000	740
1998-12-16	788	788	750	750	6,000	750
1998-12-15	770	790	770	790	12,000	790
1998-12-14	763	763	763	763	1,000	763
1998-12-11	761	761	760	760	25,000	760
1998-12-10	771	771	771	771	1,000	771
1998-12-09	771	771	771	771	1,000	771
1998-12-08	760	761	760	761	2,000	761
1998-12-07	778	778	778	778	1,000	778
1998-12-04	761	761	760	760	5,000	760
1998-12-03	770	770	770	770	3,000	770
1998-12-02	800	800	800	800	3,000	800
1998-12-01	764	800	764	800	8,000	800
1998-11-30	759	765	759	764	4,000	764
1998-11-27	808	809	808	809	15,000	809
1998-11-26	808	810	808	810	7,000	810
1998-11-25	830	830	810	810	7,000	810
1998-11-24	781	810	781	810	13,000	810
1998-11-20	780	781	780	781	5,000	781
1998-11-19	750	760	750	760	4,000	760
1998-11-18	738	750	738	750	4,000	750
1998-11-16	715	720	715	720	9,000	720
1998-11-13	707	710	707	710	3,000	710
1998-11-12	705	705	705	705	12,000	705
1998-11-11	687	700	687	700	2,000	700
1998-11-10	680	680	680	680	1,000	680
1998-11-09	680	680	680	680	2,000	680
1998-11-06	679	680	679	680	2,000	680
1998-11-05	716	716	700	700	3,000	700
1998-11-04	700	700	700	700	2,000	700
1998-11-02	657	700	657	700	10,000	700
1998-10-30	700	700	652	653	5,000	653
1998-10-28	690	690	690	690	1,000	690
1998-10-27	690	690	690	690	5,000	690
1998-10-23	710	710	686	686	6,000	686
1998-10-22	686	716	686	716	4,000	716
1998-10-21	684	695	684	695	9,000	695
1998-10-20	684	684	684	684	9,000	684
1998-10-19	666	680	666	680	5,000	680
1998-10-16	650	663	650	663	28,000	663
1998-10-15	645	645	645	645	8,000	645
1998-10-14	629	629	629	629	3,000	629
1998-10-13	629	630	629	630	10,000	630
1998-10-12	630	630	629	629	5,000	629
1998-10-09	611	611	605	611	15,000	611
1998-10-08	630	630	620	620	10,000	620
1998-10-07	630	646	600	646	5,000	646
1998-10-06	650	650	640	640	3,000	640
1998-10-05	657	657	650	650	4,000	650
1998-10-02	658	658	655	657	5,000	657
1998-10-01	660	660	654	654	19,000	654
1998-09-30	660	660	660	660	21,000	660
1998-09-29	660	660	658	658	11,000	658
1998-09-28	659	659	658	658	10,000	658
1998-09-25	640	670	630	670	46,000	670
1998-09-24	630	640	630	640	3,000	640
1998-09-22	660	660	630	630	5,000	630
1998-09-21	650	650	650	650	5,000	650
1998-09-18	650	650	649	650	5,000	650
1998-09-17	625	630	625	630	3,000	630
1998-09-16	660	670	660	670	20,000	670
1998-09-14	638	638	622	622	19,000	622
1998-09-11	612	640	610	640	35,000	640
1998-09-10	699	699	600	615	121,000	615
1998-09-09	705	705	699	700	12,000	700
1998-09-08	711	711	700	705	15,000	705
1998-09-07	721	721	700	711	21,000	711
1998-09-04	729	729	720	720	7,000	720
1998-09-03	735	735	730	730	10,000	730
1998-09-02	750	780	725	735	93,000	735
1998-09-01	825	825	735	735	8,000	735
1998-08-31	739	743	731	735	9,000	735
1998-08-28	740	740	730	738	15,000	738
1998-08-27	750	750	747	750	38,000	750
1998-08-26	750	750	749	750	35,000	750
1998-08-25	741	747	741	747	4,000	747
1998-08-24	770	770	740	741	14,000	741
1998-08-21	768	770	760	770	33,000	770
1998-08-20	768	768	768	768	9,000	768
1998-08-19	760	770	760	769	12,000	769
1998-08-18	743	750	743	750	12,000	750
1998-08-17	750	750	736	736	17,000	736
1998-08-14	746	746	736	736	6,000	736
1998-08-13	746	746	743	746	10,000	746
1998-08-12	746	746	745	746	11,000	746
1998-08-11	740	748	740	746	30,000	746
1998-08-10	731	734	731	733	12,000	733
1998-08-07	750	750	730	730	20,000	730
1998-08-06	755	755	740	740	15,000	740
1998-08-05	750	750	749	750	15,000	750
1998-08-04	750	750	735	735	17,000	735
1998-08-03	750	750	742	742	19,000	742
1998-07-31	750	750	745	745	7,000	745
1998-07-30	750	750	750	750	9,000	750
1998-07-29	750	750	750	750	10,000	750
1998-07-28	740	750	739	750	25,000	750
1998-07-27	740	741	740	740	12,000	740
1998-07-24	740	740	739	740	11,000	740
1998-07-23	742	742	739	739	24,000	739
1998-07-22	749	749	740	742	25,000	742
1998-07-21	750	750	749	750	9,000	750
1998-07-17	746	747	740	743	24,000	743
1998-07-16	750	750	746	746	20,000	746
1998-07-15	745	745	745	745	14,000	745
1998-07-14	740	740	740	740	1,000	740
1998-07-13	749	749	740	740	11,000	740
1998-07-10	750	750	749	749	21,000	749
1998-07-09	755	755	750	750	18,000	750
1998-07-08	749	760	749	755	12,000	755
1998-07-07	749	750	748	749	24,000	749
1998-07-06	750	751	750	750	18,000	750
1998-07-03	760	760	750	750	9,000	750
1998-07-02	751	760	751	760	33,000	760
1998-07-01	749	750	735	737	40,000	737
1998-06-30	742	745	742	745	4,000	745
1998-06-29	726	760	726	740	11,000	740
1998-06-26	730	730	723	725	26,000	725
1998-06-25	730	730	720	730	6,000	730
1998-06-24	760	765	750	765	12,000	765
1998-06-23	776	777	761	761	9,000	761
1998-06-22	781	781	775	777	12,000	777
1998-06-19	787	787	783	783	8,000	783
1998-06-18	798	798	790	790	15,000	790
1998-06-17	790	790	790	790	4,000	790
1998-06-16	830	830	787	797	9,000	797
1998-06-15	840	840	830	830	18,000	830
1998-06-12	830	830	830	830	22,000	830
1998-06-11	860	860	860	860	1,000	860
1998-06-10	860	860	860	860	1,000	860
1998-06-09	850	850	850	850	1,000	850
1998-06-08	851	851	850	851	8,000	851
1998-06-05	851	851	850	851	4,000	851
1998-06-04	850	850	850	850	4,000	850
1998-06-03	851	851	851	851	2,000	851
1998-06-02	851	851	851	851	7,000	851
1998-06-01	850	851	850	851	17,000	851
1998-05-29	851	851	851	851	10,000	851
1998-05-28	851	851	851	851	10,000	851
1998-05-27	834	851	834	851	18,000	851
1998-05-26	842	842	831	832	29,000	832
1998-05-25	855	855	830	832	10,000	832
1998-05-22	860	861	850	855	42,000	855
1998-05-21	900	900	860	861	15,000	861
1998-05-20	944	944	900	910	7,000	910
1998-05-19	960	980	945	945	20,000	945
1998-05-18	941	964	941	964	6,000	964
1998-05-15	890	940	890	940	14,000	940
1998-05-14	880	898	880	898	8,000	898
1998-05-13	890	890	888	888	8,000	888
1998-05-12	855	880	855	880	7,000	880
1998-05-11	850	864	850	864	4,000	864
1998-05-08	850	862	850	862	14,000	862
1998-05-06	866	866	860	860	5,000	860
1998-05-01	865	870	865	865	14,000	865
1998-04-30	860	869	860	865	25,000	865
1998-04-28	850	859	850	859	20,000	859
1998-04-27	850	850	850	850	5,000	850
1998-04-24	851	851	851	851	1,000	851
1998-04-23	850	850	850	850	12,000	850
1998-04-22	850	851	850	851	16,000	851
1998-04-21	840	840	840	840	3,000	840
1998-04-20	840	840	835	840	9,000	840
1998-04-17	840	840	836	840	14,000	840
1998-04-16	820	830	820	830	11,000	830
1998-04-15	820	820	820	820	3,000	820
1998-04-14	801	810	800	810	8,000	810
1998-04-10	801	801	800	800	5,000	800
1998-04-09	800	800	799	800	6,000	800
1998-04-08	800	800	800	800	1,000	800
1998-04-07	798	800	796	800	10,000	800
1998-04-06	784	800	775	800	39,000	800
1998-04-03	739	791	739	791	17,000	791
1998-04-02	755	755	745	749	28,000	749
1998-04-01	746	746	745	745	3,000	745
1998-03-31	720	729	720	729	17,000	729
1998-03-30	732	739	720	720	27,000	720
1998-03-27	741	743	730	731	50,000	731
1998-03-26	760	760	730	731	26,000	731
1998-03-25	800	800	760	760	18,000	760
1998-03-24	840	840	840	840	1,000	840
1998-03-23	830	830	830	830	8,000	830
1998-03-20	856	856	840	840	8,000	840
1998-03-19	860	860	860	860	1,000	860
1998-03-18	870	870	865	865	4,000	865
1998-03-17	860	870	860	870	14,000	870
1998-03-16	875	875	875	875	6,000	875
1998-03-13	850	872	850	865	10,000	865
1998-03-12	851	851	851	851	1,000	851
1998-03-11	890	890	890	890	1,000	890
1998-03-10	830	830	830	830	5,000	830
1998-03-06	960	960	960	960	1,000	960
1998-03-04	990	990	990	990	6,000	990
1998-03-03	1,000	1,000	981	981	11,000	981
1998-03-02	960	960	960	960	1,000	960
1998-02-27	930	930	930	930	1,000	930
1998-02-26	860	900	860	900	32,000	900
1998-02-25	838	860	838	850	20,000	850
1998-02-24	879	879	878	878	2,000	878
1998-02-23	904	904	880	880	2,000	880
1998-02-20	900	901	900	901	3,000	901
1998-02-19	910	910	910	910	3,000	910
1998-02-18	949	949	949	949	1,000	949
1998-02-17	949	949	949	949	1,000	949
1998-02-16	950	950	950	950	11,000	950
1998-02-12	950	950	950	950	1,000	950
1998-02-10	961	966	960	966	4,000	966
1998-02-09	970	970	970	970	1,000	970
1998-02-06	1,000	1,000	985	985	3,000	985
1998-02-05	1,050	1,070	1,050	1,070	3,000	1,070
1998-02-04	1,050	1,050	1,050	1,050	9,000	1,050
1998-02-03	1,050	1,060	1,050	1,050	13,000	1,050
1998-02-02	1,050	1,070	1,050	1,050	13,000	1,050
1998-01-30	1,040	1,040	1,040	1,040	19,000	1,040
1998-01-29	1,030	1,080	1,030	1,040	11,000	1,040
1998-01-28	945	1,000	945	1,000	13,000	1,000
1998-01-27	945	945	945	945	6,000	945
1998-01-26	830	865	830	865	8,000	865
1998-01-23	774	800	774	800	6,000	800
1998-01-22	770	774	770	773	7,000	773
1998-01-21	745	745	740	740	3,000	740
1998-01-20	740	741	732	740	4,000	740
1998-01-19	725	750	725	740	22,000	740
1998-01-16	720	725	720	725	30,000	725
1998-01-14	715	720	715	720	21,000	720
1998-01-12	720	725	720	725	13,000	725
1998-01-09	728	729	720	725	19,000	725
1998-01-08	725	730	725	730	4,000	730
1998-01-07	710	710	710	710	13,000	710
1998-01-06	720	720	710	710	19,000	710
1998-01-05	710	715	710	710	12,000	710

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