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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 790 | 810 | 789 | 810 | 6,000 | 810 |
| 2008-12-29 | 773 | 793 | 770 | 790 | 9,100 | 790 |
| 2008-12-26 | 780 | 780 | 768 | 774 | 1,800 | 774 |
| 2008-12-25 | 755 | 784 | 755 | 773 | 1,900 | 773 |
| 2008-12-24 | 785 | 785 | 760 | 770 | 2,900 | 770 |
| 2008-12-22 | 740 | 778 | 740 | 778 | 3,600 | 778 |
| 2008-12-19 | 775 | 775 | 750 | 750 | 4,100 | 750 |
| 2008-12-18 | 786 | 791 | 761 | 774 | 6,600 | 774 |
| 2008-12-17 | 799 | 799 | 775 | 776 | 4,700 | 776 |
| 2008-12-16 | 809 | 809 | 770 | 798 | 3,300 | 798 |
| 2008-12-15 | 790 | 809 | 786 | 809 | 17,600 | 809 |
| 2008-12-12 | 777 | 785 | 761 | 785 | 17,400 | 785 |
| 2008-12-11 | 800 | 800 | 758 | 778 | 15,300 | 778 |
| 2008-12-10 | 800 | 800 | 765 | 790 | 18,000 | 790 |
| 2008-12-09 | 772 | 790 | 772 | 790 | 11,900 | 790 |
| 2008-12-08 | 758 | 780 | 740 | 780 | 14,000 | 780 |
| 2008-12-05 | 754 | 778 | 754 | 758 | 5,200 | 758 |
| 2008-12-04 | 777 | 789 | 751 | 752 | 11,600 | 752 |
| 2008-12-03 | 785 | 789 | 775 | 777 | 5,900 | 777 |
| 2008-12-02 | 780 | 792 | 757 | 785 | 5,500 | 785 |
| 2008-12-01 | 812 | 815 | 785 | 785 | 7,400 | 785 |
| 2008-11-28 | 807 | 810 | 800 | 810 | 19,500 | 810 |
| 2008-11-27 | 800 | 809 | 791 | 809 | 9,100 | 809 |
| 2008-11-26 | 767 | 800 | 767 | 799 | 4,200 | 799 |
| 2008-11-25 | 805 | 805 | 765 | 766 | 2,900 | 766 |
| 2008-11-21 | 738 | 785 | 728 | 785 | 6,900 | 785 |
| 2008-11-20 | 799 | 808 | 778 | 778 | 8,000 | 778 |
| 2008-11-19 | 815 | 815 | 788 | 800 | 5,500 | 800 |
| 2008-11-18 | 805 | 820 | 795 | 817 | 5,800 | 817 |
| 2008-11-17 | 790 | 804 | 783 | 795 | 6,400 | 795 |
| 2008-11-14 | 795 | 807 | 791 | 792 | 11,600 | 792 |
| 2008-11-13 | 791 | 805 | 791 | 805 | 7,900 | 805 |
| 2008-11-12 | 794 | 798 | 786 | 792 | 4,900 | 792 |
| 2008-11-11 | 819 | 819 | 795 | 795 | 4,300 | 795 |
| 2008-11-10 | 775 | 799 | 775 | 799 | 8,200 | 799 |
| 2008-11-07 | 795 | 795 | 776 | 790 | 4,000 | 790 |
| 2008-11-06 | 819 | 821 | 791 | 791 | 5,300 | 791 |
| 2008-11-05 | 829 | 836 | 761 | 820 | 16,700 | 820 |
| 2008-11-04 | 850 | 850 | 800 | 810 | 13,000 | 810 |
| 2008-10-31 | 770 | 790 | 750 | 790 | 9,900 | 790 |
| 2008-10-30 | 750 | 763 | 740 | 748 | 11,300 | 748 |
| 2008-10-29 | 729 | 729 | 695 | 720 | 8,300 | 720 |
| 2008-10-28 | 630 | 660 | 630 | 645 | 6,400 | 645 |
| 2008-10-27 | 620 | 650 | 611 | 631 | 7,900 | 631 |
| 2008-10-24 | 720 | 721 | 660 | 690 | 9,100 | 690 |
| 2008-10-23 | 775 | 776 | 700 | 720 | 6,300 | 720 |
| 2008-10-22 | 775 | 800 | 771 | 782 | 3,500 | 782 |
| 2008-10-21 | 810 | 810 | 772 | 800 | 3,700 | 800 |
| 2008-10-20 | 770 | 814 | 770 | 809 | 4,900 | 809 |
| 2008-10-17 | 801 | 801 | 736 | 769 | 6,400 | 769 |
| 2008-10-16 | 767 | 781 | 690 | 751 | 6,100 | 751 |
| 2008-10-15 | 825 | 830 | 761 | 777 | 21,000 | 777 |
| 2008-10-14 | 710 | 750 | 690 | 750 | 4,200 | 750 |
| 2008-10-10 | 668 | 680 | 650 | 650 | 10,200 | 650 |
| 2008-10-09 | 685 | 686 | 656 | 686 | 6,400 | 686 |
| 2008-10-08 | 744 | 749 | 672 | 680 | 13,700 | 680 |
| 2008-10-07 | 751 | 760 | 700 | 754 | 9,300 | 754 |
| 2008-10-06 | 761 | 780 | 761 | 771 | 6,500 | 771 |
| 2008-10-03 | 764 | 775 | 751 | 769 | 5,000 | 769 |
| 2008-10-02 | 810 | 815 | 760 | 764 | 7,000 | 764 |
| 2008-10-01 | 809 | 810 | 783 | 810 | 9,200 | 810 |
| 2008-09-30 | 769 | 806 | 769 | 806 | 3,000 | 806 |
| 2008-09-29 | 786 | 805 | 784 | 789 | 7,200 | 789 |
| 2008-09-26 | 806 | 817 | 774 | 786 | 19,600 | 786 |
| 2008-09-25 | 805 | 825 | 805 | 825 | 6,900 | 825 |
| 2008-09-24 | 792 | 820 | 790 | 810 | 3,500 | 810 |
| 2008-09-22 | 820 | 826 | 810 | 816 | 6,200 | 816 |
| 2008-09-19 | 784 | 800 | 782 | 785 | 26,400 | 785 |
| 2008-09-18 | 782 | 834 | 782 | 834 | 5,500 | 834 |
| 2008-09-17 | 800 | 830 | 796 | 796 | 6,000 | 796 |
| 2008-09-16 | 844 | 844 | 791 | 808 | 9,400 | 808 |
| 2008-09-12 | 860 | 868 | 842 | 868 | 24,900 | 868 |
| 2008-09-11 | 841 | 858 | 841 | 858 | 10,200 | 858 |
| 2008-09-10 | 826 | 860 | 826 | 851 | 5,800 | 851 |
| 2008-09-09 | 860 | 860 | 826 | 840 | 2,400 | 840 |
| 2008-09-08 | 793 | 860 | 793 | 860 | 7,600 | 860 |
| 2008-09-05 | 820 | 820 | 790 | 790 | 5,700 | 790 |
| 2008-09-04 | 821 | 828 | 800 | 815 | 5,400 | 815 |
| 2008-09-03 | 790 | 819 | 790 | 815 | 5,100 | 815 |
| 2008-09-02 | 822 | 822 | 790 | 796 | 6,200 | 796 |
| 2008-09-01 | 861 | 864 | 802 | 802 | 9,000 | 802 |
| 2008-08-29 | 806 | 850 | 803 | 850 | 15,900 | 850 |
| 2008-08-28 | 792 | 792 | 780 | 782 | 3,300 | 782 |
| 2008-08-27 | 809 | 810 | 794 | 794 | 1,700 | 794 |
| 2008-08-26 | 795 | 810 | 785 | 810 | 4,600 | 810 |
| 2008-08-25 | 769 | 797 | 767 | 795 | 6,600 | 795 |
| 2008-08-22 | 758 | 768 | 753 | 768 | 1,900 | 768 |
| 2008-08-21 | 795 | 810 | 765 | 768 | 4,800 | 768 |
| 2008-08-20 | 764 | 774 | 754 | 764 | 2,400 | 764 |
| 2008-08-19 | 776 | 776 | 750 | 754 | 6,500 | 754 |
| 2008-08-18 | 780 | 820 | 775 | 800 | 8,100 | 800 |
| 2008-08-15 | 795 | 800 | 770 | 770 | 10,500 | 770 |
| 2008-08-14 | 771 | 788 | 770 | 785 | 4,500 | 785 |
| 2008-08-13 | 774 | 787 | 770 | 773 | 5,500 | 773 |
| 2008-08-12 | 839 | 839 | 782 | 784 | 7,800 | 784 |
| 2008-08-11 | 830 | 840 | 820 | 840 | 2,200 | 840 |
| 2008-08-08 | 803 | 847 | 795 | 840 | 2,600 | 840 |
| 2008-08-07 | 871 | 871 | 812 | 813 | 2,500 | 813 |
| 2008-08-06 | 875 | 880 | 855 | 861 | 13,400 | 861 |
| 2008-08-05 | 871 | 878 | 865 | 875 | 5,900 | 875 |
| 2008-08-04 | 855 | 861 | 824 | 851 | 5,500 | 851 |
| 2008-08-01 | 867 | 880 | 841 | 869 | 17,600 | 869 |
| 2008-07-31 | 830 | 842 | 808 | 827 | 14,900 | 827 |
| 2008-07-30 | 798 | 810 | 781 | 810 | 17,100 | 810 |
| 2008-07-29 | 777 | 777 | 765 | 777 | 3,100 | 777 |
| 2008-07-28 | 790 | 798 | 788 | 788 | 4,100 | 788 |
| 2008-07-25 | 800 | 800 | 790 | 790 | 5,600 | 790 |
| 2008-07-24 | 820 | 820 | 813 | 820 | 7,200 | 820 |
| 2008-07-23 | 810 | 820 | 810 | 813 | 10,000 | 813 |
| 2008-07-22 | 780 | 780 | 751 | 780 | 2,400 | 780 |
| 2008-07-18 | 780 | 780 | 752 | 765 | 2,700 | 765 |
| 2008-07-17 | 779 | 779 | 760 | 770 | 3,700 | 770 |
| 2008-07-16 | 773 | 790 | 773 | 778 | 8,200 | 778 |
| 2008-07-15 | 790 | 790 | 772 | 783 | 13,900 | 783 |
| 2008-07-14 | 776 | 794 | 776 | 785 | 11,800 | 785 |
| 2008-07-11 | 803 | 803 | 773 | 774 | 24,700 | 774 |
| 2008-07-10 | 789 | 798 | 782 | 782 | 2,200 | 782 |
| 2008-07-09 | 785 | 800 | 785 | 799 | 3,500 | 799 |
| 2008-07-08 | 791 | 791 | 774 | 791 | 2,600 | 791 |
| 2008-07-07 | 780 | 801 | 780 | 791 | 3,800 | 791 |
| 2008-07-04 | 808 | 808 | 800 | 800 | 4,800 | 800 |
| 2008-07-03 | 800 | 810 | 780 | 808 | 8,500 | 808 |
| 2008-07-02 | 815 | 815 | 800 | 803 | 5,600 | 803 |
| 2008-07-01 | 820 | 820 | 805 | 813 | 12,800 | 813 |
| 2008-06-30 | 809 | 809 | 800 | 806 | 13,900 | 806 |
| 2008-06-27 | 801 | 813 | 800 | 806 | 5,400 | 806 |
| 2008-06-26 | 815 | 815 | 800 | 810 | 4,000 | 810 |
| 2008-06-25 | 795 | 820 | 793 | 795 | 9,700 | 795 |
| 2008-06-24 | 801 | 810 | 801 | 810 | 1,500 | 810 |
| 2008-06-23 | 789 | 809 | 787 | 801 | 3,500 | 801 |
| 2008-06-20 | 819 | 819 | 791 | 791 | 9,100 | 791 |
| 2008-06-19 | 839 | 839 | 800 | 800 | 6,600 | 800 |
| 2008-06-18 | 829 | 840 | 815 | 838 | 6,800 | 838 |
| 2008-06-17 | 823 | 840 | 823 | 839 | 2,000 | 839 |
| 2008-06-16 | 828 | 833 | 826 | 833 | 5,100 | 833 |
| 2008-06-13 | 826 | 828 | 795 | 820 | 20,400 | 820 |
| 2008-06-12 | 810 | 832 | 793 | 832 | 33,000 | 832 |
| 2008-06-11 | 775 | 804 | 775 | 804 | 7,700 | 804 |
| 2008-06-10 | 805 | 805 | 765 | 765 | 8,600 | 765 |
| 2008-06-09 | 815 | 815 | 793 | 796 | 11,600 | 796 |
| 2008-06-06 | 833 | 835 | 811 | 815 | 5,800 | 815 |
| 2008-06-05 | 812 | 834 | 812 | 823 | 2,200 | 823 |
| 2008-06-04 | 803 | 837 | 802 | 837 | 4,900 | 837 |
| 2008-06-03 | 840 | 840 | 802 | 802 | 7,100 | 802 |
| 2008-06-02 | 818 | 844 | 817 | 839 | 10,000 | 839 |
| 2008-05-30 | 837 | 838 | 813 | 838 | 8,600 | 838 |
| 2008-05-29 | 822 | 838 | 807 | 807 | 8,400 | 807 |
| 2008-05-28 | 806 | 817 | 800 | 800 | 8,500 | 800 |
| 2008-05-27 | 775 | 818 | 775 | 816 | 11,000 | 816 |
| 2008-05-26 | 820 | 821 | 764 | 773 | 28,600 | 773 |
| 2008-05-23 | 820 | 840 | 810 | 840 | 10,500 | 840 |
| 2008-05-22 | 831 | 840 | 820 | 830 | 4,100 | 830 |
| 2008-05-21 | 873 | 873 | 820 | 820 | 7,000 | 820 |
| 2008-05-20 | 863 | 866 | 863 | 863 | 3,400 | 863 |
| 2008-05-19 | 849 | 874 | 849 | 873 | 3,400 | 873 |
| 2008-05-16 | 895 | 895 | 844 | 889 | 10,900 | 889 |
| 2008-05-15 | 885 | 895 | 872 | 895 | 20,000 | 895 |
| 2008-05-14 | 832 | 855 | 816 | 843 | 19,100 | 843 |
| 2008-05-13 | 837 | 840 | 809 | 838 | 9,000 | 838 |
| 2008-05-12 | 830 | 839 | 810 | 837 | 5,500 | 837 |
| 2008-05-09 | 884 | 884 | 828 | 830 | 8,500 | 830 |
| 2008-05-08 | 865 | 885 | 855 | 885 | 8,200 | 885 |
| 2008-05-07 | 855 | 866 | 835 | 855 | 8,300 | 855 |
| 2008-05-02 | 834 | 850 | 796 | 850 | 9,400 | 850 |
| 2008-05-01 | 820 | 835 | 808 | 820 | 17,000 | 820 |
| 2008-04-30 | 787 | 800 | 784 | 796 | 12,600 | 796 |
| 2008-04-28 | 777 | 796 | 770 | 796 | 5,100 | 796 |
| 2008-04-25 | 768 | 790 | 764 | 775 | 10,300 | 775 |
| 2008-04-24 | 775 | 775 | 764 | 768 | 2,500 | 768 |
| 2008-04-23 | 761 | 780 | 761 | 775 | 2,700 | 775 |
| 2008-04-22 | 761 | 770 | 758 | 770 | 4,100 | 770 |
| 2008-04-21 | 755 | 768 | 741 | 768 | 3,300 | 768 |
| 2008-04-18 | 758 | 758 | 733 | 755 | 4,300 | 755 |
| 2008-04-17 | 752 | 761 | 738 | 738 | 6,200 | 738 |
| 2008-04-16 | 751 | 760 | 735 | 752 | 5,100 | 752 |
| 2008-04-15 | 744 | 780 | 744 | 761 | 24,000 | 761 |
| 2008-04-14 | 758 | 764 | 739 | 764 | 9,800 | 764 |
| 2008-04-11 | 763 | 769 | 754 | 763 | 8,800 | 763 |
| 2008-04-10 | 743 | 767 | 742 | 753 | 2,300 | 753 |
| 2008-04-09 | 768 | 768 | 751 | 753 | 2,000 | 753 |
| 2008-04-08 | 774 | 780 | 758 | 758 | 4,300 | 758 |
| 2008-04-07 | 790 | 798 | 767 | 774 | 4,800 | 774 |
| 2008-04-04 | 798 | 798 | 779 | 790 | 2,100 | 790 |
| 2008-04-03 | 797 | 798 | 770 | 797 | 8,300 | 797 |
| 2008-04-02 | 790 | 800 | 788 | 798 | 6,900 | 798 |
| 2008-04-01 | 800 | 800 | 767 | 768 | 9,400 | 768 |
| 2008-03-31 | 757 | 780 | 741 | 780 | 6,300 | 780 |
| 2008-03-28 | 748 | 775 | 745 | 775 | 6,100 | 775 |
| 2008-03-27 | 750 | 750 | 722 | 745 | 5,700 | 745 |
| 2008-03-26 | 715 | 745 | 707 | 708 | 7,300 | 708 |
| 2008-03-25 | 719 | 719 | 691 | 697 | 2,000 | 697 |
| 2008-03-24 | 716 | 723 | 680 | 687 | 4,700 | 687 |
| 2008-03-21 | 694 | 712 | 671 | 708 | 5,600 | 708 |
| 2008-03-19 | 716 | 720 | 688 | 713 | 2,600 | 713 |
| 2008-03-18 | 670 | 696 | 670 | 696 | 5,200 | 696 |
| 2008-03-17 | 679 | 693 | 671 | 673 | 3,700 | 673 |
| 2008-03-14 | 687 | 715 | 676 | 679 | 27,500 | 679 |
| 2008-03-13 | 706 | 708 | 670 | 707 | 16,000 | 707 |
| 2008-03-12 | 720 | 724 | 715 | 716 | 3,400 | 716 |
| 2008-03-11 | 674 | 695 | 665 | 690 | 4,200 | 690 |
| 2008-03-10 | 691 | 691 | 670 | 671 | 8,300 | 671 |
| 2008-03-07 | 703 | 707 | 699 | 701 | 6,500 | 701 |
| 2008-03-06 | 705 | 708 | 703 | 703 | 3,400 | 703 |
| 2008-03-05 | 708 | 713 | 706 | 707 | 3,900 | 707 |
| 2008-03-04 | 704 | 714 | 703 | 707 | 8,700 | 707 |
| 2008-03-03 | 720 | 729 | 700 | 705 | 12,100 | 705 |
| 2008-02-29 | 721 | 731 | 712 | 730 | 6,700 | 730 |
| 2008-02-28 | 735 | 735 | 725 | 729 | 4,100 | 729 |
| 2008-02-27 | 734 | 760 | 723 | 739 | 3,100 | 739 |
| 2008-02-26 | 735 | 747 | 713 | 713 | 5,500 | 713 |
| 2008-02-25 | 723 | 744 | 719 | 733 | 5,400 | 733 |
| 2008-02-22 | 713 | 715 | 710 | 713 | 5,400 | 713 |
| 2008-02-21 | 710 | 725 | 710 | 712 | 11,200 | 712 |
| 2008-02-20 | 731 | 733 | 700 | 700 | 5,700 | 700 |
| 2008-02-19 | 764 | 769 | 736 | 758 | 3,500 | 758 |
| 2008-02-18 | 772 | 774 | 772 | 774 | 1,900 | 774 |
| 2008-02-15 | 809 | 809 | 771 | 771 | 12,100 | 771 |
| 2008-02-14 | 733 | 759 | 733 | 739 | 10,100 | 739 |
| 2008-02-13 | 702 | 729 | 702 | 725 | 5,100 | 725 |
| 2008-02-12 | 740 | 740 | 688 | 701 | 5,000 | 701 |
| 2008-02-08 | 755 | 768 | 748 | 749 | 3,100 | 749 |
| 2008-02-07 | 780 | 781 | 741 | 755 | 12,300 | 755 |
| 2008-02-06 | 842 | 842 | 785 | 820 | 3,100 | 820 |
| 2008-02-05 | 846 | 851 | 845 | 850 | 6,500 | 850 |
| 2008-02-04 | 861 | 885 | 861 | 873 | 11,300 | 873 |
| 2008-02-01 | 861 | 872 | 839 | 855 | 16,700 | 855 |
| 2008-01-31 | 732 | 783 | 732 | 783 | 10,200 | 783 |
| 2008-01-30 | 729 | 750 | 728 | 729 | 2,400 | 729 |
| 2008-01-29 | 722 | 736 | 722 | 727 | 2,300 | 727 |
| 2008-01-28 | 726 | 732 | 726 | 726 | 4,100 | 726 |
| 2008-01-25 | 712 | 729 | 704 | 729 | 2,400 | 729 |
| 2008-01-24 | 703 | 716 | 683 | 700 | 3,700 | 700 |
| 2008-01-23 | 720 | 720 | 682 | 683 | 6,500 | 683 |
| 2008-01-22 | 680 | 688 | 665 | 665 | 16,100 | 665 |
| 2008-01-21 | 664 | 710 | 664 | 705 | 19,200 | 705 |
| 2008-01-18 | 707 | 750 | 700 | 734 | 7,700 | 734 |
| 2008-01-17 | 700 | 726 | 700 | 717 | 8,200 | 717 |
| 2008-01-16 | 755 | 760 | 688 | 720 | 9,700 | 720 |
| 2008-01-15 | 794 | 808 | 775 | 775 | 12,300 | 775 |
| 2008-01-11 | 775 | 785 | 772 | 774 | 11,400 | 774 |
| 2008-01-10 | 762 | 781 | 762 | 772 | 5,800 | 772 |
| 2008-01-09 | 750 | 782 | 750 | 782 | 7,600 | 782 |
| 2008-01-08 | 766 | 778 | 750 | 750 | 12,500 | 750 |
| 2008-01-07 | 800 | 800 | 767 | 771 | 13,600 | 771 |
| 2008-01-04 | 818 | 830 | 814 | 820 | 9,000 | 820 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
