6340 澁谷工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,312	1,312	1,262	1,270	20,100	1,270
2005-12-29	1,300	1,310	1,294	1,298	18,400	1,298
2005-12-28	1,290	1,300	1,250	1,300	32,400	1,300
2005-12-27	1,290	1,295	1,283	1,285	32,200	1,285
2005-12-26	1,300	1,300	1,280	1,280	22,500	1,280
2005-12-22	1,290	1,299	1,271	1,275	24,000	1,275
2005-12-21	1,274	1,310	1,274	1,300	31,300	1,300
2005-12-20	1,280	1,280	1,256	1,275	38,200	1,275
2005-12-19	1,286	1,292	1,250	1,280	35,900	1,280
2005-12-16	1,283	1,319	1,280	1,312	31,500	1,312
2005-12-15	1,300	1,315	1,259	1,298	60,600	1,298
2005-12-14	1,325	1,325	1,261	1,280	64,700	1,280
2005-12-13	1,370	1,385	1,308	1,315	78,600	1,315
2005-12-12	1,400	1,418	1,361	1,375	81,600	1,375
2005-12-09	1,430	1,430	1,368	1,390	135,800	1,390
2005-12-08	1,355	1,420	1,350	1,370	170,800	1,370
2005-12-07	1,509	1,510	1,329	1,329	396,200	1,329
2005-12-06	1,328	1,329	1,289	1,329	355,000	1,329
2005-12-05	1,116	1,135	1,106	1,129	29,900	1,129
2005-12-02	1,110	1,125	1,105	1,112	24,200	1,112
2005-12-01	1,137	1,137	1,091	1,127	50,800	1,127
2005-11-30	1,127	1,133	1,109	1,122	27,500	1,122
2005-11-29	1,100	1,120	1,090	1,095	29,000	1,095
2005-11-28	1,105	1,105	1,084	1,097	12,100	1,097
2005-11-25	1,101	1,113	1,101	1,103	10,100	1,103
2005-11-24	1,140	1,140	1,102	1,102	15,700	1,102
2005-11-22	1,138	1,140	1,100	1,140	21,900	1,140
2005-11-21	1,120	1,140	1,117	1,131	31,000	1,131
2005-11-18	1,106	1,120	1,051	1,099	27,700	1,099
2005-11-17	1,103	1,126	1,080	1,106	21,000	1,106
2005-11-16	1,065	1,110	1,061	1,103	8,700	1,103
2005-11-15	1,105	1,105	1,070	1,072	15,200	1,072
2005-11-14	1,092	1,100	1,080	1,086	17,200	1,086
2005-11-11	1,075	1,100	1,071	1,091	22,700	1,091
2005-11-10	1,080	1,080	1,051	1,080	11,000	1,080
2005-11-09	1,068	1,105	1,067	1,080	12,400	1,080
2005-11-08	1,087	1,087	1,063	1,069	6,100	1,069
2005-11-07	1,110	1,114	1,061	1,087	18,500	1,087
2005-11-04	1,130	1,140	1,100	1,109	12,800	1,109
2005-11-02	1,143	1,143	1,063	1,110	23,400	1,110
2005-11-01	1,149	1,149	1,113	1,131	15,400	1,131
2005-10-31	1,089	1,120	1,077	1,093	28,700	1,093
2005-10-28	1,095	1,095	1,075	1,089	23,300	1,089
2005-10-27	1,050	1,119	1,050	1,080	21,100	1,080
2005-10-26	1,062	1,064	1,043	1,054	22,400	1,054
2005-10-25	1,053	1,068	1,045	1,064	24,200	1,064
2005-10-24	1,068	1,068	1,035	1,040	14,500	1,040
2005-10-21	1,021	1,069	1,021	1,068	16,500	1,068
2005-10-20	1,070	1,072	1,026	1,059	51,700	1,059
2005-10-19	1,099	1,099	1,004	1,016	48,000	1,016
2005-10-18	1,071	1,075	1,052	1,072	31,800	1,072
2005-10-17	1,135	1,138	1,057	1,062	26,800	1,062
2005-10-14	1,150	1,150	1,099	1,100	54,900	1,100
2005-10-13	1,080	1,110	1,070	1,088	41,700	1,088
2005-10-12	1,118	1,118	1,010	1,082	56,900	1,082
2005-10-11	1,075	1,090	1,065	1,090	22,100	1,090
2005-10-07	1,063	1,082	1,050	1,055	64,800	1,055
2005-10-06	1,085	1,101	1,061	1,063	21,500	1,063
2005-10-05	1,120	1,120	1,075	1,085	21,300	1,085
2005-10-04	1,126	1,130	1,071	1,100	30,800	1,100
2005-10-03	1,120	1,130	1,052	1,125	35,300	1,125
2005-09-30	1,100	1,115	1,053	1,057	23,300	1,057
2005-09-29	1,099	1,117	1,031	1,100	36,000	1,100
2005-09-28	1,120	1,120	1,100	1,109	7,700	1,109
2005-09-27	1,121	1,124	1,100	1,108	23,800	1,108
2005-09-26	1,089	1,126	1,071	1,120	24,000	1,120
2005-09-22	1,130	1,130	1,094	1,094	17,900	1,094
2005-09-21	1,139	1,139	1,116	1,130	29,800	1,130
2005-09-20	1,125	1,139	1,120	1,131	82,500	1,131
2005-09-16	1,099	1,140	1,099	1,120	79,800	1,120
2005-09-15	995	1,059	984	1,059	102,000	1,059
2005-09-14	946	985	946	985	38,500	985
2005-09-13	971	971	940	966	16,500	966
2005-09-12	975	977	961	970	10,700	970
2005-09-09	974	974	954	974	58,000	974
2005-09-08	980	980	956	964	6,300	964
2005-09-07	989	989	965	979	21,900	979
2005-09-06	990	990	975	979	26,400	979
2005-09-05	990	990	963	969	7,200	969
2005-09-02	990	990	975	988	37,500	988
2005-09-01	964	972	956	972	123,900	972
2005-08-31	935	949	935	946	7,600	946
2005-08-30	940	953	936	936	20,700	936
2005-08-29	939	946	932	936	10,800	936
2005-08-26	943	946	934	940	17,700	940
2005-08-25	945	949	935	940	31,900	940
2005-08-24	970	970	943	960	47,800	960
2005-08-23	970	985	961	961	91,800	961
2005-08-22	903	910	903	906	7,600	906
2005-08-19	905	908	902	902	8,800	902
2005-08-18	912	914	906	906	8,300	906
2005-08-17	912	912	906	906	12,200	906
2005-08-16	908	912	907	909	9,400	909
2005-08-15	915	915	904	905	19,000	905
2005-08-12	908	920	906	906	21,800	906
2005-08-11	920	922	913	913	19,200	913
2005-08-10	900	914	899	913	10,800	913
2005-08-09	894	899	893	899	5,700	899
2005-08-08	895	895	891	894	8,200	894
2005-08-05	900	901	893	898	10,300	898
2005-08-04	902	908	891	905	11,700	905
2005-08-03	906	915	903	906	8,500	906
2005-08-02	910	910	907	907	7,800	907
2005-08-01	904	911	901	907	14,300	907
2005-07-29	901	907	900	900	8,600	900
2005-07-28	904	904	900	900	5,800	900
2005-07-27	901	907	900	903	8,200	903
2005-07-26	901	905	900	900	4,200	900
2005-07-25	904	905	899	899	9,900	899
2005-07-22	907	907	899	900	18,700	900
2005-07-21	913	914	907	907	10,600	907
2005-07-20	915	915	907	907	5,800	907
2005-07-19	913	918	908	908	3,700	908
2005-07-15	916	916	904	906	21,800	906
2005-07-14	910	914	907	914	5,800	914
2005-07-13	912	915	900	910	24,100	910
2005-07-12	920	920	911	911	7,900	911
2005-07-11	920	923	918	920	7,700	920
2005-07-08	926	926	910	920	23,300	920
2005-07-07	908	913	906	906	6,200	906
2005-07-06	905	916	905	915	5,300	915
2005-07-05	908	914	905	914	5,300	914
2005-07-04	915	918	908	913	13,200	913
2005-07-01	924	929	910	913	12,800	913
2005-06-30	912	930	912	914	5,000	914
2005-06-29	907	924	907	920	9,000	920
2005-06-28	924	925	909	910	4,900	910
2005-06-27	915	930	910	914	5,300	914
2005-06-24	915	925	915	924	7,800	924
2005-06-23	921	925	920	921	5,900	921
2005-06-22	925	925	918	919	4,600	919
2005-06-21	916	928	915	927	8,400	927
2005-06-20	932	932	911	916	6,500	916
2005-06-17	924	930	911	924	14,100	924
2005-06-16	919	924	902	906	7,100	906
2005-06-15	929	929	905	918	10,100	918
2005-06-14	911	914	908	909	4,100	909
2005-06-13	905	915	905	913	4,300	913
2005-06-10	918	918	907	912	20,400	912
2005-06-09	913	913	900	908	8,300	908
2005-06-08	895	909	894	900	9,600	900
2005-06-07	895	900	893	897	10,500	897
2005-06-06	900	902	895	896	5,600	896
2005-06-03	907	907	901	901	4,800	901
2005-06-02	921	922	906	907	8,000	907
2005-06-01	927	927	905	922	10,300	922
2005-05-31	900	921	898	921	13,000	921
2005-05-30	891	916	891	899	11,700	899
2005-05-27	892	900	892	893	4,200	893
2005-05-26	895	898	892	898	3,800	898
2005-05-25	890	896	890	893	7,600	893
2005-05-24	895	900	892	894	7,700	894
2005-05-23	894	901	892	899	7,300	899
2005-05-20	901	907	893	893	15,700	893
2005-05-19	910	912	893	899	18,800	899
2005-05-18	926	930	920	930	9,700	930
2005-05-17	926	938	924	925	19,400	925
2005-05-16	926	926	920	926	5,900	926
2005-05-13	930	934	926	926	22,500	926
2005-05-12	905	909	905	909	8,400	909
2005-05-11	900	911	900	906	5,200	906
2005-05-10	901	908	897	908	7,100	908
2005-05-09	905	910	902	903	5,400	903
2005-05-06	904	910	896	909	5,300	909
2005-05-02	911	911	891	892	11,600	892
2005-04-28	895	900	891	891	6,600	891
2005-04-27	893	898	891	895	5,900	895
2005-04-26	897	898	892	898	6,100	898
2005-04-25	901	909	895	896	2,500	896
2005-04-22	910	910	894	910	16,800	910
2005-04-21	902	902	890	890	17,400	890
2005-04-20	896	910	895	902	11,500	902
2005-04-19	900	906	891	893	12,000	893
2005-04-18	900	920	890	890	27,200	890
2005-04-15	950	950	900	900	31,400	900
2005-04-14	912	915	895	898	15,800	898
2005-04-13	927	927	916	926	10,600	926
2005-04-12	930	938	930	930	5,100	930
2005-04-11	931	936	930	934	6,100	934
2005-04-08	933	949	932	941	8,300	941
2005-04-07	930	940	930	939	4,200	939
2005-04-06	929	940	923	940	9,400	940
2005-04-05	926	938	926	927	4,200	927
2005-04-04	927	929	926	926	2,900	926
2005-04-01	960	960	928	937	9,800	937
2005-03-31	921	940	921	940	8,000	940
2005-03-30	924	933	921	933	3,200	933
2005-03-29	937	937	921	921	7,800	921
2005-03-28	918	933	911	925	5,100	925
2005-03-25	925	932	919	919	8,400	919
2005-03-24	928	933	923	923	10,000	923
2005-03-23	928	928	923	926	8,700	926
2005-03-22	939	939	926	930	5,800	930
2005-03-18	922	930	922	922	3,300	922
2005-03-17	930	939	922	923	6,800	923
2005-03-16	931	940	930	930	8,900	930
2005-03-15	940	940	932	933	11,100	933
2005-03-14	927	934	926	930	8,800	930
2005-03-11	921	942	921	925	40,600	925
2005-03-10	924	932	921	921	9,100	921
2005-03-09	929	940	923	923	7,200	923
2005-03-08	932	940	930	930	10,100	930
2005-03-07	935	939	930	930	10,700	930
2005-03-04	950	955	936	936	9,000	936
2005-03-03	960	960	950	950	5,300	950
2005-03-02	949	965	949	965	10,700	965
2005-03-01	970	970	942	959	10,800	959
2005-02-28	939	950	931	950	3,000	950
2005-02-25	933	941	929	929	5,400	929
2005-02-24	918	921	911	921	3,000	921
2005-02-23	911	918	905	909	11,500	909
2005-02-22	911	934	911	926	8,800	926
2005-02-21	931	931	916	919	8,700	919
2005-02-18	920	930	920	928	3,400	928
2005-02-17	928	928	910	919	8,700	919
2005-02-16	957	957	930	930	23,300	930
2005-02-15	960	968	952	963	20,000	963
2005-02-14	950	955	946	952	11,900	952
2005-02-10	948	950	938	949	8,900	949
2005-02-09	948	948	931	940	4,700	940
2005-02-08	935	945	931	936	5,600	936
2005-02-07	945	945	927	935	9,900	935
2005-02-04	945	945	935	941	5,600	941
2005-02-03	940	952	934	935	2,500	935
2005-02-02	950	950	938	948	4,500	948
2005-02-01	955	955	924	934	15,300	934
2005-01-31	923	938	923	925	8,400	925
2005-01-28	935	936	915	922	7,300	922
2005-01-27	950	950	935	935	3,900	935
2005-01-26	947	953	941	941	5,500	941
2005-01-25	950	960	943	945	5,000	945
2005-01-24	955	956	950	950	8,300	950
2005-01-21	955	958	939	954	8,300	954
2005-01-20	955	955	935	939	9,000	939
2005-01-19	956	958	949	954	14,000	954
2005-01-18	955	959	931	931	7,600	931
2005-01-17	950	960	945	945	19,800	945
2005-01-14	950	950	925	948	16,300	948
2005-01-13	921	935	921	925	9,100	925
2005-01-12	949	949	923	941	4,000	941
2005-01-11	960	960	941	950	6,000	950
2005-01-07	941	941	917	940	10,300	940
2005-01-06	934	955	911	941	9,900	941
2005-01-05	965	965	935	935	9,300	935
2005-01-04	999	1,001	933	933	8,500	933

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