6340 澁谷工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	841	858	825	858	4,900	858
2007-12-27	850	858	838	842	4,100	842
2007-12-26	821	840	821	840	3,100	840
2007-12-25	830	852	817	817	5,500	817
2007-12-21	829	830	817	830	8,500	830
2007-12-20	838	838	821	827	10,300	827
2007-12-19	837	858	837	838	5,600	838
2007-12-18	850	854	840	849	4,600	849
2007-12-17	880	880	859	859	6,200	859
2007-12-14	891	900	881	883	19,900	883
2007-12-13	885	900	885	886	7,200	886
2007-12-12	891	893	881	883	9,100	883
2007-12-11	900	914	886	891	6,700	891
2007-12-10	948	948	889	896	17,600	896
2007-12-07	911	930	890	895	10,500	895
2007-12-06	918	918	900	910	3,600	910
2007-12-05	891	910	880	910	7,200	910
2007-12-04	911	911	895	901	3,200	901
2007-12-03	909	912	890	909	8,900	909
2007-11-30	882	906	880	906	13,600	906
2007-11-29	875	892	872	880	11,900	880
2007-11-28	840	855	840	855	4,900	855
2007-11-27	846	857	839	855	7,200	855
2007-11-26	830	840	823	840	2,400	840
2007-11-22	821	831	821	830	5,300	830
2007-11-21	840	840	820	821	3,800	821
2007-11-20	845	846	820	824	9,300	824
2007-11-19	848	850	845	847	5,200	847
2007-11-16	870	870	847	853	6,700	853
2007-11-15	869	879	843	864	14,900	864
2007-11-14	860	873	850	873	8,600	873
2007-11-13	850	869	833	855	13,600	855
2007-11-12	893	896	855	855	17,400	855
2007-11-09	896	900	891	898	8,900	898
2007-11-08	903	903	896	896	12,300	896
2007-11-07	928	928	906	906	4,400	906
2007-11-06	905	930	903	928	4,700	928
2007-11-05	910	912	906	907	4,500	907
2007-11-02	918	920	905	912	5,900	912
2007-11-01	960	968	936	939	13,700	939
2007-10-31	920	930	920	930	3,700	930
2007-10-30	926	926	917	917	8,400	917
2007-10-29	922	924	913	917	4,800	917
2007-10-26	901	915	900	915	2,400	915
2007-10-25	902	909	900	900	9,200	900
2007-10-24	924	925	920	922	6,200	922
2007-10-23	932	932	921	922	4,500	922
2007-10-22	921	935	900	923	8,400	923
2007-10-19	933	933	920	925	7,300	925
2007-10-18	950	966	950	962	4,500	962
2007-10-17	960	965	937	940	6,500	940
2007-10-16	985	993	960	970	5,800	970
2007-10-15	999	1,001	989	989	23,700	989
2007-10-12	980	986	979	979	7,700	979
2007-10-11	982	985	975	979	10,900	979
2007-10-10	985	985	975	975	1,600	975
2007-10-09	980	983	977	979	5,800	979
2007-10-05	974	980	973	973	6,900	973
2007-10-04	977	984	967	984	7,600	984
2007-10-03	963	976	961	976	18,100	976
2007-10-02	930	965	922	965	33,700	965
2007-10-01	941	947	917	917	13,400	917
2007-09-28	940	940	929	931	5,500	931
2007-09-27	938	938	928	934	9,300	934
2007-09-26	939	939	926	929	7,300	929
2007-09-25	930	939	920	939	5,500	939
2007-09-21	920	927	913	927	5,200	927
2007-09-20	934	934	921	930	6,700	930
2007-09-19	913	934	913	933	6,200	933
2007-09-18	935	935	910	914	6,200	914
2007-09-14	939	940	930	930	28,500	930
2007-09-13	929	929	919	929	9,000	929
2007-09-12	908	934	908	920	19,000	920
2007-09-11	903	910	894	903	12,400	903
2007-09-10	900	909	893	908	9,500	908
2007-09-07	902	910	902	907	3,400	907
2007-09-06	890	901	885	900	11,300	900
2007-09-05	924	924	904	907	21,800	907
2007-09-04	930	930	917	925	19,600	925
2007-09-03	943	946	933	935	25,600	935
2007-08-31	936	943	924	943	23,200	943
2007-08-30	950	950	935	943	12,300	943
2007-08-29	925	933	918	923	17,100	923
2007-08-28	948	949	926	946	29,500	946
2007-08-27	1,019	1,019	961	964	28,500	964
2007-08-24	1,024	1,024	961	983	41,400	983
2007-08-23	926	935	925	934	10,400	934
2007-08-22	928	936	927	936	600	936
2007-08-21	927	936	926	928	5,200	928
2007-08-20	936	938	925	926	16,100	926
2007-08-17	942	942	936	936	11,900	936
2007-08-16	942	943	936	942	21,700	942
2007-08-15	942	951	942	943	19,900	943
2007-08-14	950	950	942	950	5,800	950
2007-08-13	943	949	943	949	4,000	949
2007-08-10	942	958	942	942	6,400	942
2007-08-09	949	958	943	958	4,800	958
2007-08-08	942	947	942	947	2,000	947
2007-08-07	956	956	946	947	2,700	947
2007-08-06	949	956	944	954	2,900	954
2007-08-03	951	953	945	953	5,400	953
2007-08-02	949	959	945	950	7,200	950
2007-08-01	972	972	942	943	37,300	943
2007-07-31	968	972	958	972	8,900	972
2007-07-30	968	968	958	959	2,200	959
2007-07-27	960	961	955	958	6,700	958
2007-07-26	975	976	971	971	4,400	971
2007-07-25	975	984	972	975	8,300	975
2007-07-24	986	986	977	978	3,100	978
2007-07-23	978	988	975	978	4,600	978
2007-07-20	987	987	975	978	3,400	978
2007-07-19	971	987	971	983	4,600	983
2007-07-18	984	984	971	971	3,500	971
2007-07-17	989	995	980	981	5,400	981
2007-07-13	997	997	986	991	15,000	991
2007-07-12	981	997	980	985	11,500	985
2007-07-11	976	1,000	966	980	19,400	980
2007-07-10	990	990	979	990	3,300	990
2007-07-09	1,000	1,000	970	988	15,800	988
2007-07-06	970	980	965	970	10,500	970
2007-07-05	968	975	968	975	3,500	975
2007-07-04	969	980	962	968	4,800	968
2007-07-03	965	976	960	971	3,400	971
2007-07-02	966	977	963	976	13,000	976
2007-06-29	974	978	959	965	6,400	965
2007-06-28	961	981	959	970	8,100	970
2007-06-27	964	971	957	961	4,400	961
2007-06-26	963	969	956	963	7,800	963
2007-06-25	978	989	972	972	3,400	972
2007-06-22	980	983	975	978	8,100	978
2007-06-21	973	995	973	995	9,300	995
2007-06-20	988	994	965	990	13,100	990
2007-06-19	998	998	985	992	6,500	992
2007-06-18	999	1,000	995	1,000	13,900	1,000
2007-06-15	988	998	976	998	14,500	998
2007-06-14	961	979	961	979	12,800	979
2007-06-13	963	970	962	962	2,700	962
2007-06-12	975	976	963	963	3,900	963
2007-06-11	961	981	961	981	9,900	981
2007-06-08	972	972	961	961	18,900	961
2007-06-07	970	976	963	972	4,400	972
2007-06-06	973	980	962	979	1,800	979
2007-06-05	976	983	966	983	7,700	983
2007-06-04	977	977	965	968	1,800	968
2007-06-01	982	982	964	978	7,400	978
2007-05-31	957	957	950	954	2,300	954
2007-05-30	953	957	945	945	2,000	945
2007-05-29	949	958	944	949	2,600	949
2007-05-28	941	949	941	949	1,800	949
2007-05-25	940	941	936	937	10,200	937
2007-05-24	947	947	942	942	2,000	942
2007-05-23	947	962	940	948	7,000	948
2007-05-22	942	948	942	947	3,200	947
2007-05-21	946	947	942	942	5,400	942
2007-05-18	958	958	945	946	13,400	946
2007-05-17	963	966	952	952	3,600	952
2007-05-16	982	982	951	952	3,800	952
2007-05-15	1,000	1,000	979	983	11,400	983
2007-05-14	970	990	970	990	10,300	990
2007-05-11	965	965	951	955	4,400	955
2007-05-10	973	976	966	970	3,200	970
2007-05-09	963	973	963	970	2,800	970
2007-05-08	961	970	961	970	3,300	970
2007-05-07	960	979	960	979	4,000	979
2007-05-02	965	981	949	969	3,100	969
2007-05-01	1,000	1,000	970	970	12,500	970
2007-04-27	948	965	948	965	7,300	965
2007-04-26	937	960	937	959	9,100	959
2007-04-25	937	946	936	938	15,600	938
2007-04-24	956	956	936	945	37,800	945
2007-04-23	950	955	946	946	4,800	946
2007-04-20	948	953	947	947	1,400	947
2007-04-19	960	962	948	949	7,900	949
2007-04-18	949	970	948	953	6,600	953
2007-04-17	983	983	948	948	7,100	948
2007-04-16	990	990	965	982	10,700	982
2007-04-13	1,000	1,000	960	960	18,000	960
2007-04-12	952	970	952	970	7,600	970
2007-04-11	964	971	955	957	3,900	957
2007-04-10	977	977	964	974	1,800	974
2007-04-09	960	976	954	967	10,800	967
2007-04-06	950	957	947	948	2,900	948
2007-04-05	969	969	951	952	3,700	952
2007-04-04	950	960	948	960	6,500	960
2007-04-03	948	948	937	940	9,100	940
2007-04-02	970	970	936	938	22,000	938
2007-03-30	960	965	947	962	8,500	962
2007-03-29	955	965	955	955	4,300	955
2007-03-28	972	979	952	955	10,300	955
2007-03-27	990	990	966	970	5,200	970
2007-03-26	968	972	964	970	5,900	970
2007-03-23	969	970	963	965	14,400	965
2007-03-22	970	971	964	965	7,300	965
2007-03-20	963	970	963	966	22,500	966
2007-03-19	966	970	963	963	16,700	963
2007-03-16	963	970	963	963	15,400	963
2007-03-15	983	983	963	965	11,300	965
2007-03-14	970	978	960	963	18,600	963
2007-03-13	971	978	966	967	3,200	967
2007-03-12	980	984	957	969	14,900	969
2007-03-09	972	981	972	980	16,400	980
2007-03-08	983	983	973	982	3,500	982
2007-03-07	990	990	965	973	8,800	973
2007-03-06	940	976	940	965	8,200	965
2007-03-05	980	980	951	954	17,800	954
2007-03-02	999	1,000	986	990	7,900	990
2007-03-01	998	1,012	990	995	12,500	995
2007-02-28	998	1,006	980	998	35,700	998
2007-02-27	1,014	1,015	1,003	1,007	16,200	1,007
2007-02-26	1,002	1,017	1,002	1,006	10,700	1,006
2007-02-23	1,021	1,022	1,000	1,003	20,700	1,003
2007-02-22	1,014	1,019	1,013	1,019	5,900	1,019
2007-02-21	1,024	1,024	1,010	1,014	13,700	1,014
2007-02-20	1,024	1,024	1,013	1,022	8,900	1,022
2007-02-19	1,001	1,015	1,000	1,007	8,000	1,007
2007-02-16	1,011	1,016	1,006	1,007	11,300	1,007
2007-02-15	1,014	1,023	1,010	1,011	26,500	1,011
2007-02-14	1,020	1,029	1,010	1,015	28,200	1,015
2007-02-13	1,012	1,028	1,012	1,022	7,500	1,022
2007-02-09	1,009	1,015	1,005	1,011	12,200	1,011
2007-02-08	1,009	1,010	1,005	1,006	4,900	1,006
2007-02-07	1,014	1,015	1,004	1,006	18,200	1,006
2007-02-06	1,002	1,015	992	1,008	13,200	1,008
2007-02-05	1,010	1,010	990	992	10,900	992
2007-02-02	1,010	1,012	1,006	1,006	15,600	1,006
2007-02-01	1,000	1,009	1,000	1,009	10,500	1,009
2007-01-31	1,010	1,012	986	1,003	24,000	1,003
2007-01-30	1,017	1,026	1,007	1,007	18,600	1,007
2007-01-29	1,023	1,025	1,016	1,016	6,000	1,016
2007-01-26	1,021	1,024	1,015	1,015	11,700	1,015
2007-01-25	1,037	1,037	1,022	1,022	6,300	1,022
2007-01-24	1,040	1,040	1,030	1,037	16,400	1,037
2007-01-23	1,039	1,040	1,035	1,035	6,900	1,035
2007-01-22	1,040	1,044	1,038	1,040	5,400	1,040
2007-01-19	1,035	1,042	1,033	1,038	8,100	1,038
2007-01-18	1,037	1,043	1,031	1,035	6,900	1,035
2007-01-17	1,044	1,044	1,029	1,037	7,100	1,037
2007-01-16	1,029	1,045	1,025	1,035	6,000	1,035
2007-01-15	1,049	1,050	1,022	1,034	15,000	1,034
2007-01-12	1,011	1,022	1,008	1,022	7,500	1,022
2007-01-11	1,011	1,026	1,008	1,009	5,600	1,009
2007-01-10	1,025	1,027	1,005	1,005	10,300	1,005
2007-01-09	1,016	1,035	1,016	1,034	3,600	1,034
2007-01-05	1,043	1,043	1,015	1,016	12,300	1,016
2007-01-04	1,045	1,045	1,011	1,030	7,600	1,030

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