6340 澁谷工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-307908107898106,000810
2008-12-297737937707909,100790
2008-12-267807807687741,800774
2008-12-257557847557731,900773
2008-12-247857857607702,900770
2008-12-227407787407783,600778
2008-12-197757757507504,100750
2008-12-187867917617746,600774
2008-12-177997997757764,700776
2008-12-168098097707983,300798
2008-12-1579080978680917,600809
2008-12-1277778576178517,400785
2008-12-1180080075877815,300778
2008-12-1080080076579018,000790
2008-12-0977279077279011,900790
2008-12-0875878074078014,000780
2008-12-057547787547585,200758
2008-12-0477778975175211,600752
2008-12-037857897757775,900777
2008-12-027807927577855,500785
2008-12-018128157857857,400785
2008-11-2880781080081019,500810
2008-11-278008097918099,100809
2008-11-267678007677994,200799
2008-11-258058057657662,900766
2008-11-217387857287856,900785
2008-11-207998087787788,000778
2008-11-198158157888005,500800
2008-11-188058207958175,800817
2008-11-177908047837956,400795
2008-11-1479580779179211,600792
2008-11-137918057918057,900805
2008-11-127947987867924,900792
2008-11-118198197957954,300795
2008-11-107757997757998,200799
2008-11-077957957767904,000790
2008-11-068198217917915,300791
2008-11-0582983676182016,700820
2008-11-0485085080081013,000810
2008-10-317707907507909,900790
2008-10-3075076374074811,300748
2008-10-297297296957208,300720
2008-10-286306606306456,400645
2008-10-276206506116317,900631
2008-10-247207216606909,100690
2008-10-237757767007206,300720
2008-10-227758007717823,500782
2008-10-218108107728003,700800
2008-10-207708147708094,900809
2008-10-178018017367696,400769
2008-10-167677816907516,100751
2008-10-1582583076177721,000777
2008-10-147107506907504,200750
2008-10-1066868065065010,200650
2008-10-096856866566866,400686
2008-10-0874474967268013,700680
2008-10-077517607007549,300754
2008-10-067617807617716,500771
2008-10-037647757517695,000769
2008-10-028108157607647,000764
2008-10-018098107838109,200810
2008-09-307698067698063,000806
2008-09-297868057847897,200789
2008-09-2680681777478619,600786
2008-09-258058258058256,900825
2008-09-247928207908103,500810
2008-09-228208268108166,200816
2008-09-1978480078278526,400785
2008-09-187828347828345,500834
2008-09-178008307967966,000796
2008-09-168448447918089,400808
2008-09-1286086884286824,900868
2008-09-1184185884185810,200858
2008-09-108268608268515,800851
2008-09-098608608268402,400840
2008-09-087938607938607,600860
2008-09-058208207907905,700790
2008-09-048218288008155,400815
2008-09-037908197908155,100815
2008-09-028228227907966,200796
2008-09-018618648028029,000802
2008-08-2980685080385015,900850
2008-08-287927927807823,300782
2008-08-278098107947941,700794
2008-08-267958107858104,600810
2008-08-257697977677956,600795
2008-08-227587687537681,900768
2008-08-217958107657684,800768
2008-08-207647747547642,400764
2008-08-197767767507546,500754
2008-08-187808207758008,100800
2008-08-1579580077077010,500770
2008-08-147717887707854,500785
2008-08-137747877707735,500773
2008-08-128398397827847,800784
2008-08-118308408208402,200840
2008-08-088038477958402,600840
2008-08-078718718128132,500813
2008-08-0687588085586113,400861
2008-08-058718788658755,900875
2008-08-048558618248515,500851
2008-08-0186788084186917,600869
2008-07-3183084280882714,900827
2008-07-3079881078181017,100810
2008-07-297777777657773,100777
2008-07-287907987887884,100788
2008-07-258008007907905,600790
2008-07-248208208138207,200820
2008-07-2381082081081310,000813
2008-07-227807807517802,400780
2008-07-187807807527652,700765
2008-07-177797797607703,700770
2008-07-167737907737788,200778
2008-07-1579079077278313,900783
2008-07-1477679477678511,800785
2008-07-1180380377377424,700774
2008-07-107897987827822,200782
2008-07-097858007857993,500799
2008-07-087917917747912,600791
2008-07-077808017807913,800791
2008-07-048088088008004,800800
2008-07-038008107808088,500808
2008-07-028158158008035,600803
2008-07-0182082080581312,800813
2008-06-3080980980080613,900806
2008-06-278018138008065,400806
2008-06-268158158008104,000810
2008-06-257958207937959,700795
2008-06-248018108018101,500810
2008-06-237898097878013,500801
2008-06-208198197917919,100791
2008-06-198398398008006,600800
2008-06-188298408158386,800838
2008-06-178238408238392,000839
2008-06-168288338268335,100833
2008-06-1382682879582020,400820
2008-06-1281083279383233,000832
2008-06-117758047758047,700804
2008-06-108058057657658,600765
2008-06-0981581579379611,600796
2008-06-068338358118155,800815
2008-06-058128348128232,200823
2008-06-048038378028374,900837
2008-06-038408408028027,100802
2008-06-0281884481783910,000839
2008-05-308378388138388,600838
2008-05-298228388078078,400807
2008-05-288068178008008,500800
2008-05-2777581877581611,000816
2008-05-2682082176477328,600773
2008-05-2382084081084010,500840
2008-05-228318408208304,100830
2008-05-218738738208207,000820
2008-05-208638668638633,400863
2008-05-198498748498733,400873
2008-05-1689589584488910,900889
2008-05-1588589587289520,000895
2008-05-1483285581684319,100843
2008-05-138378408098389,000838
2008-05-128308398108375,500837
2008-05-098848848288308,500830
2008-05-088658858558858,200885
2008-05-078558668358558,300855
2008-05-028348507968509,400850
2008-05-0182083580882017,000820
2008-04-3078780078479612,600796
2008-04-287777967707965,100796
2008-04-2576879076477510,300775
2008-04-247757757647682,500768
2008-04-237617807617752,700775
2008-04-227617707587704,100770
2008-04-217557687417683,300768
2008-04-187587587337554,300755
2008-04-177527617387386,200738
2008-04-167517607357525,100752
2008-04-1574478074476124,000761
2008-04-147587647397649,800764
2008-04-117637697547638,800763
2008-04-107437677427532,300753
2008-04-097687687517532,000753
2008-04-087747807587584,300758
2008-04-077907987677744,800774
2008-04-047987987797902,100790
2008-04-037977987707978,300797
2008-04-027908007887986,900798
2008-04-018008007677689,400768
2008-03-317577807417806,300780
2008-03-287487757457756,100775
2008-03-277507507227455,700745
2008-03-267157457077087,300708
2008-03-257197196916972,000697
2008-03-247167236806874,700687
2008-03-216947126717085,600708
2008-03-197167206887132,600713
2008-03-186706966706965,200696
2008-03-176796936716733,700673
2008-03-1468771567667927,500679
2008-03-1370670867070716,000707
2008-03-127207247157163,400716
2008-03-116746956656904,200690
2008-03-106916916706718,300671
2008-03-077037076997016,500701
2008-03-067057087037033,400703
2008-03-057087137067073,900707
2008-03-047047147037078,700707
2008-03-0372072970070512,100705
2008-02-297217317127306,700730
2008-02-287357357257294,100729
2008-02-277347607237393,100739
2008-02-267357477137135,500713
2008-02-257237447197335,400733
2008-02-227137157107135,400713
2008-02-2171072571071211,200712
2008-02-207317337007005,700700
2008-02-197647697367583,500758
2008-02-187727747727741,900774
2008-02-1580980977177112,100771
2008-02-1473375973373910,100739
2008-02-137027297027255,100725
2008-02-127407406887015,000701
2008-02-087557687487493,100749
2008-02-0778078174175512,300755
2008-02-068428427858203,100820
2008-02-058468518458506,500850
2008-02-0486188586187311,300873
2008-02-0186187283985516,700855
2008-01-3173278373278310,200783
2008-01-307297507287292,400729
2008-01-297227367227272,300727
2008-01-287267327267264,100726
2008-01-257127297047292,400729
2008-01-247037166837003,700700
2008-01-237207206826836,500683
2008-01-2268068866566516,100665
2008-01-2166471066470519,200705
2008-01-187077507007347,700734
2008-01-177007267007178,200717
2008-01-167557606887209,700720
2008-01-1579480877577512,300775
2008-01-1177578577277411,400774
2008-01-107627817627725,800772
2008-01-097507827507827,600782
2008-01-0876677875075012,500750
2008-01-0780080076777113,600771
2008-01-048188308148209,000820

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