6340 澁谷工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	920	950	916	943	12,900	943
2004-12-29	914	923	906	906	5,500	906
2004-12-28	937	937	907	919	4,400	919
2004-12-27	920	930	910	930	18,200	930
2004-12-24	918	924	916	919	16,000	919
2004-12-22	916	920	908	919	9,600	919
2004-12-21	907	919	907	916	15,300	916
2004-12-20	901	907	895	902	14,600	902
2004-12-17	899	906	889	901	27,500	901
2004-12-16	881	892	878	892	2,600	892
2004-12-15	889	891	881	881	9,700	881
2004-12-14	883	889	867	880	12,800	880
2004-12-13	880	886	880	883	4,300	883
2004-12-10	859	880	859	879	30,000	879
2004-12-09	872	879	858	859	6,900	859
2004-12-08	871	882	870	871	3,200	871
2004-12-07	890	890	872	874	9,000	874
2004-12-06	881	884	876	876	1,100	876
2004-12-03	889	889	876	879	4,800	879
2004-12-02	871	887	871	886	9,100	886
2004-12-01	871	889	868	868	9,000	868
2004-11-30	877	877	867	871	2,800	871
2004-11-29	875	888	875	876	3,200	876
2004-11-26	889	893	870	875	6,000	875
2004-11-25	875	894	875	880	2,400	880
2004-11-24	877	895	851	895	9,000	895
2004-11-22	872	886	872	877	5,900	877
2004-11-19	905	905	873	885	5,600	885
2004-11-18	900	900	891	891	4,300	891
2004-11-17	895	899	895	895	3,000	895
2004-11-16	904	910	900	900	11,300	900
2004-11-15	892	904	891	904	11,700	904
2004-11-12	870	892	870	891	5,200	891
2004-11-11	881	898	881	882	7,000	882
2004-11-10	899	899	889	891	4,000	891
2004-11-09	881	900	866	897	5,300	897
2004-11-08	889	889	872	872	3,300	872
2004-11-05	899	899	880	885	5,800	885
2004-11-04	905	905	881	886	1,700	886
2004-11-02	890	910	889	895	9,600	895
2004-11-01	879	890	879	890	7,000	890
2004-10-29	862	879	862	879	3,400	879
2004-10-28	877	879	873	878	2,400	878
2004-10-27	856	874	856	869	4,800	869
2004-10-26	861	870	861	861	2,700	861
2004-10-25	868	880	868	871	3,500	871
2004-10-22	889	889	876	885	4,400	885
2004-10-21	886	886	878	878	2,600	878
2004-10-20	887	893	884	884	7,900	884
2004-10-19	904	909	903	903	3,700	903
2004-10-18	915	915	855	890	13,300	890
2004-10-15	904	915	904	915	16,400	915
2004-10-14	900	914	900	904	7,100	904
2004-10-13	905	907	905	905	2,400	905
2004-10-12	909	916	905	905	3,800	905
2004-10-08	918	918	909	909	3,000	909
2004-10-07	919	919	906	919	6,800	919
2004-10-06	915	915	903	913	6,500	913
2004-10-05	915	916	905	915	8,800	915
2004-10-04	896	910	896	908	7,000	908
2004-10-01	879	889	876	889	3,800	889
2004-09-30	883	885	875	875	14,900	875
2004-09-29	900	900	882	882	1,400	882
2004-09-28	887	898	885	885	3,900	885
2004-09-27	902	912	881	888	11,300	888
2004-09-24	912	919	911	912	6,300	912
2004-09-22	926	926	915	924	8,100	924
2004-09-21	934	934	914	916	12,200	916
2004-09-17	918	924	911	924	8,900	924
2004-09-16	913	914	910	910	4,600	910
2004-09-15	910	921	908	912	24,400	912
2004-09-14	896	908	896	908	10,700	908
2004-09-13	900	904	890	904	6,000	904
2004-09-10	885	901	885	886	36,700	886
2004-09-09	901	901	888	888	4,400	888
2004-09-08	885	905	885	895	6,800	895
2004-09-07	905	905	877	881	13,700	881
2004-09-06	890	900	885	895	14,000	895
2004-09-03	900	907	882	885	6,700	885
2004-09-02	891	909	887	889	10,300	889
2004-09-01	895	910	894	910	12,100	910
2004-08-31	897	897	880	894	7,000	894
2004-08-30	889	897	889	897	3,900	897
2004-08-27	883	910	883	909	2,800	909
2004-08-26	910	913	875	904	4,900	904
2004-08-25	892	915	892	914	6,100	914
2004-08-24	892	895	888	894	2,700	894
2004-08-23	914	915	907	915	5,200	915
2004-08-20	890	920	889	915	16,800	915
2004-08-19	887	889	870	889	1,600	889
2004-08-18	880	895	879	895	10,300	895
2004-08-17	870	880	870	880	2,800	880
2004-08-16	865	885	865	885	4,600	885
2004-08-13	880	890	880	885	15,400	885
2004-08-12	869	882	865	880	7,200	880
2004-08-11	876	879	870	879	4,500	879
2004-08-10	869	877	860	869	3,900	869
2004-08-09	860	880	860	870	1,700	870
2004-08-06	870	885	856	860	5,100	860
2004-08-05	857	894	857	890	4,200	890
2004-08-04	852	862	851	855	3,700	855
2004-08-03	888	894	861	862	2,700	862
2004-08-02	910	910	882	887	8,100	887
2004-07-30	895	900	889	898	3,700	898
2004-07-29	895	895	870	875	2,900	875
2004-07-28	870	884	870	884	3,300	884
2004-07-27	905	906	860	860	6,200	860
2004-07-26	900	900	890	890	3,700	890
2004-07-23	892	915	890	900	8,100	900
2004-07-22	916	916	891	892	3,000	892
2004-07-21	910	920	908	917	6,900	917
2004-07-20	912	912	887	900	14,500	900
2004-07-16	873	889	864	872	6,400	872
2004-07-15	860	879	860	864	10,000	864
2004-07-14	888	891	860	860	14,600	860
2004-07-13	870	887	870	877	4,400	877
2004-07-12	867	870	855	868	8,500	868
2004-07-09	852	868	847	847	24,700	847
2004-07-08	856	859	835	845	12,200	845
2004-07-07	866	866	827	850	22,500	850
2004-07-06	882	884	875	875	8,300	875
2004-07-05	905	905	881	881	9,700	881
2004-07-02	910	910	895	895	4,800	895
2004-07-01	909	920	909	913	18,200	913
2004-06-30	897	898	890	897	7,500	897
2004-06-29	900	902	900	902	6,200	902
2004-06-28	908	908	902	905	5,500	905
2004-06-25	897	901	897	900	3,200	900
2004-06-24	905	909	897	901	4,200	901
2004-06-23	905	914	890	890	4,600	890
2004-06-22	903	907	895	901	10,600	901
2004-06-21	915	915	906	913	9,600	913
2004-06-18	920	920	900	914	8,100	914
2004-06-17	938	939	923	923	3,300	923
2004-06-16	930	938	922	931	4,800	931
2004-06-15	917	937	917	930	10,400	930
2004-06-14	909	924	909	916	2,900	916
2004-06-11	914	925	909	909	43,300	909
2004-06-10	919	924	915	924	4,600	924
2004-06-09	920	920	910	919	2,700	919
2004-06-08	908	910	900	910	5,100	910
2004-06-07	891	905	890	900	7,600	900
2004-06-04	873	882	873	882	7,500	882
2004-06-03	885	885	871	873	11,500	873
2004-06-02	910	910	875	875	4,100	875
2004-06-01	905	920	905	908	7,300	908
2004-05-31	893	899	893	899	3,200	899
2004-05-28	900	900	877	880	6,700	880
2004-05-27	877	880	875	877	6,700	877
2004-05-26	883	887	876	880	10,300	880
2004-05-25	897	897	881	881	4,200	881
2004-05-24	895	896	883	896	6,400	896
2004-05-21	882	884	882	883	4,200	883
2004-05-20	876	899	876	882	2,600	882
2004-05-19	875	882	875	879	9,400	879
2004-05-18	881	892	875	875	3,500	875
2004-05-17	880	906	876	880	6,200	880
2004-05-14	918	920	900	900	18,500	900
2004-05-13	921	921	920	920	16,600	920
2004-05-12	920	924	920	920	11,200	920
2004-05-11	920	925	920	920	16,000	920
2004-05-10	920	924	920	920	31,300	920
2004-05-07	920	921	920	920	10,700	920
2004-05-06	921	924	920	920	23,300	920
2004-04-30	929	929	920	923	15,100	923
2004-04-28	935	937	929	929	1,900	929
2004-04-27	928	934	928	934	5,200	934
2004-04-26	929	930	925	928	5,400	928
2004-04-23	923	931	923	930	6,300	930
2004-04-22	932	932	922	928	3,900	928
2004-04-21	939	939	922	922	8,100	922
2004-04-20	933	945	924	942	4,800	942
2004-04-19	932	955	926	933	9,600	933
2004-04-16	940	950	940	950	7,300	950
2004-04-15	933	950	930	930	13,300	930
2004-04-14	928	934	927	933	3,200	933
2004-04-13	937	938	928	936	2,400	936
2004-04-12	935	935	929	929	4,400	929
2004-04-09	924	931	921	931	7,400	931
2004-04-08	924	935	924	924	3,100	924
2004-04-07	945	945	926	931	8,500	931
2004-04-06	922	939	922	939	8,100	939
2004-04-05	923	935	921	921	5,800	921
2004-04-02	949	949	931	933	2,800	933
2004-04-01	948	950	940	943	7,600	943
2004-03-31	921	945	921	945	12,600	945
2004-03-30	921	934	921	928	8,600	928
2004-03-29	932	939	930	939	5,700	939
2004-03-26	928	937	922	933	4,400	933
2004-03-25	923	932	922	922	3,700	922
2004-03-24	931	931	922	923	5,500	923
2004-03-23	925	928	921	921	4,700	921
2004-03-22	928	940	922	925	4,300	925
2004-03-19	932	940	918	918	5,600	918
2004-03-18	951	953	942	952	6,900	952
2004-03-17	940	949	920	949	23,700	949
2004-03-16	934	934	912	914	17,600	914
2004-03-15	940	970	934	934	13,000	934
2004-03-12	930	949	930	933	32,500	933
2004-03-11	935	942	930	942	4,700	942
2004-03-10	932	942	932	937	4,900	937
2004-03-09	930	940	930	940	3,600	940
2004-03-08	950	960	926	926	7,000	926
2004-03-05	960	960	959	960	7,100	960
2004-03-04	937	960	937	948	9,300	948
2004-03-03	960	960	930	937	2,800	937
2004-03-02	933	955	933	950	6,800	950
2004-03-01	914	955	914	953	17,600	953
2004-02-27	900	914	900	911	7,300	911
2004-02-26	885	900	885	900	4,600	900
2004-02-25	900	900	885	885	2,600	885
2004-02-24	891	900	890	890	4,500	890
2004-02-23	904	907	890	899	5,400	899
2004-02-20	914	914	904	904	3,000	904
2004-02-19	914	923	914	914	1,600	914
2004-02-18	920	920	914	914	1,900	914
2004-02-17	919	919	909	911	800	911
2004-02-16	920	925	913	920	5,500	920
2004-02-13	890	927	890	911	7,000	911
2004-02-12	890	920	880	880	5,200	880
2004-02-10	903	927	900	900	2,900	900
2004-02-09	930	930	901	903	8,000	903
2004-02-06	910	910	898	900	3,900	900
2004-02-05	930	931	924	924	6,000	924
2004-02-04	932	941	930	930	15,500	930
2004-02-03	935	941	932	941	13,900	941
2004-02-02	935	940	931	931	11,500	931
2004-01-30	930	934	930	930	13,200	930
2004-01-29	930	932	930	930	10,300	930
2004-01-28	930	936	930	931	8,400	931
2004-01-27	931	938	930	930	11,200	930
2004-01-26	939	939	930	931	9,300	931
2004-01-23	932	943	931	931	5,900	931
2004-01-22	935	938	933	933	5,400	933
2004-01-21	932	945	931	935	7,900	935
2004-01-20	942	944	932	932	6,000	932
2004-01-19	942	945	934	942	2,800	942
2004-01-16	930	939	930	932	14,600	932
2004-01-15	937	959	935	935	17,800	935
2004-01-14	935	940	934	936	6,300	936
2004-01-13	934	950	932	933	11,400	933
2004-01-09	941	950	930	933	15,800	933
2004-01-08	950	950	941	941	2,900	941
2004-01-07	941	950	936	936	4,000	936
2004-01-06	960	960	955	955	1,200	955
2004-01-05	960	960	956	960	5,800	960

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