6340 澁谷工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 830 | 830 | 799 | 800 | 8,800 | 800 |
| 2009-12-29 | 819 | 819 | 805 | 810 | 4,400 | 810 |
| 2009-12-28 | 780 | 807 | 780 | 802 | 6,200 | 802 |
| 2009-12-25 | 812 | 812 | 789 | 791 | 3,200 | 791 |
| 2009-12-24 | 795 | 813 | 795 | 798 | 2,500 | 798 |
| 2009-12-22 | 796 | 814 | 787 | 801 | 8,900 | 801 |
| 2009-12-21 | 810 | 810 | 792 | 796 | 4,900 | 796 |
| 2009-12-18 | 815 | 815 | 801 | 810 | 2,600 | 810 |
| 2009-12-17 | 814 | 814 | 801 | 805 | 6,600 | 805 |
| 2009-12-16 | 825 | 835 | 795 | 824 | 7,800 | 824 |
| 2009-12-15 | 858 | 858 | 827 | 835 | 23,400 | 835 |
| 2009-12-14 | 780 | 787 | 769 | 780 | 9,500 | 780 |
| 2009-12-11 | 790 | 790 | 768 | 780 | 15,900 | 780 |
| 2009-12-10 | 764 | 789 | 764 | 782 | 6,500 | 782 |
| 2009-12-09 | 799 | 800 | 781 | 781 | 8,600 | 781 |
| 2009-12-08 | 785 | 806 | 780 | 780 | 5,900 | 780 |
| 2009-12-07 | 806 | 818 | 763 | 775 | 12,200 | 775 |
| 2009-12-04 | 800 | 803 | 800 | 803 | 4,000 | 803 |
| 2009-12-03 | 806 | 820 | 795 | 820 | 11,000 | 820 |
| 2009-12-02 | 820 | 825 | 773 | 796 | 21,300 | 796 |
| 2009-12-01 | 828 | 828 | 808 | 824 | 25,000 | 824 |
| 2009-11-30 | 793 | 818 | 766 | 818 | 14,900 | 818 |
| 2009-11-27 | 769 | 771 | 761 | 763 | 4,300 | 763 |
| 2009-11-26 | 750 | 769 | 745 | 769 | 7,000 | 769 |
| 2009-11-25 | 750 | 750 | 737 | 750 | 4,700 | 750 |
| 2009-11-24 | 736 | 737 | 723 | 729 | 6,200 | 729 |
| 2009-11-20 | 741 | 751 | 741 | 746 | 2,300 | 746 |
| 2009-11-19 | 772 | 778 | 741 | 763 | 3,300 | 763 |
| 2009-11-18 | 767 | 777 | 757 | 763 | 6,300 | 763 |
| 2009-11-17 | 755 | 767 | 740 | 767 | 9,700 | 767 |
| 2009-11-16 | 760 | 766 | 755 | 764 | 5,100 | 764 |
| 2009-11-13 | 760 | 760 | 755 | 756 | 11,200 | 756 |
| 2009-11-12 | 773 | 776 | 770 | 771 | 10,200 | 771 |
| 2009-11-11 | 770 | 770 | 768 | 768 | 2,500 | 768 |
| 2009-11-10 | 769 | 770 | 756 | 760 | 8,800 | 760 |
| 2009-11-09 | 775 | 775 | 757 | 770 | 7,800 | 770 |
| 2009-11-06 | 790 | 790 | 767 | 774 | 8,900 | 774 |
| 2009-11-05 | 821 | 821 | 791 | 798 | 3,400 | 798 |
| 2009-11-04 | 792 | 812 | 786 | 812 | 4,800 | 812 |
| 2009-11-02 | 815 | 815 | 800 | 803 | 15,000 | 803 |
| 2009-10-30 | 822 | 838 | 819 | 823 | 10,300 | 823 |
| 2009-10-29 | 818 | 835 | 813 | 820 | 11,600 | 820 |
| 2009-10-28 | 835 | 835 | 815 | 824 | 5,500 | 824 |
| 2009-10-27 | 831 | 834 | 805 | 816 | 15,700 | 816 |
| 2009-10-26 | 835 | 848 | 815 | 841 | 10,900 | 841 |
| 2009-10-23 | 830 | 830 | 810 | 819 | 14,800 | 819 |
| 2009-10-22 | 820 | 830 | 810 | 829 | 9,300 | 829 |
| 2009-10-21 | 819 | 834 | 819 | 830 | 3,400 | 830 |
| 2009-10-20 | 825 | 839 | 824 | 839 | 7,200 | 839 |
| 2009-10-19 | 831 | 831 | 826 | 830 | 5,700 | 830 |
| 2009-10-16 | 840 | 846 | 820 | 832 | 8,400 | 832 |
| 2009-10-15 | 844 | 850 | 810 | 848 | 22,500 | 848 |
| 2009-10-14 | 811 | 825 | 808 | 824 | 14,600 | 824 |
| 2009-10-13 | 803 | 820 | 803 | 819 | 4,000 | 819 |
| 2009-10-09 | 802 | 812 | 793 | 802 | 3,700 | 802 |
| 2009-10-08 | 820 | 820 | 790 | 815 | 5,200 | 815 |
| 2009-10-07 | 799 | 816 | 777 | 799 | 12,900 | 799 |
| 2009-10-06 | 785 | 785 | 760 | 784 | 9,300 | 784 |
| 2009-10-05 | 766 | 785 | 748 | 785 | 10,500 | 785 |
| 2009-10-02 | 786 | 793 | 762 | 785 | 4,200 | 785 |
| 2009-10-01 | 820 | 820 | 761 | 796 | 9,700 | 796 |
| 2009-09-30 | 800 | 807 | 796 | 800 | 6,300 | 800 |
| 2009-09-29 | 790 | 804 | 773 | 803 | 12,100 | 803 |
| 2009-09-28 | 795 | 805 | 768 | 789 | 11,400 | 789 |
| 2009-09-25 | 785 | 787 | 764 | 777 | 7,000 | 777 |
| 2009-09-24 | 759 | 785 | 742 | 785 | 25,200 | 785 |
| 2009-09-18 | 779 | 779 | 740 | 779 | 15,000 | 779 |
| 2009-09-17 | 760 | 779 | 757 | 779 | 5,900 | 779 |
| 2009-09-16 | 760 | 779 | 758 | 760 | 10,200 | 760 |
| 2009-09-15 | 767 | 773 | 756 | 761 | 22,400 | 761 |
| 2009-09-14 | 762 | 776 | 748 | 776 | 17,400 | 776 |
| 2009-09-11 | 750 | 763 | 747 | 759 | 22,800 | 759 |
| 2009-09-10 | 748 | 760 | 747 | 755 | 8,900 | 755 |
| 2009-09-09 | 750 | 753 | 741 | 748 | 3,700 | 748 |
| 2009-09-08 | 751 | 751 | 741 | 749 | 3,300 | 749 |
| 2009-09-07 | 740 | 759 | 740 | 743 | 8,500 | 743 |
| 2009-09-04 | 735 | 746 | 735 | 737 | 4,200 | 737 |
| 2009-09-03 | 737 | 754 | 733 | 741 | 4,700 | 741 |
| 2009-09-02 | 746 | 747 | 738 | 747 | 13,000 | 747 |
| 2009-09-01 | 740 | 758 | 740 | 756 | 13,200 | 756 |
| 2009-08-31 | 771 | 774 | 751 | 760 | 7,600 | 760 |
| 2009-08-28 | 749 | 769 | 747 | 760 | 7,900 | 760 |
| 2009-08-27 | 761 | 761 | 735 | 759 | 8,000 | 759 |
| 2009-08-26 | 760 | 771 | 746 | 771 | 6,900 | 771 |
| 2009-08-25 | 740 | 766 | 740 | 746 | 6,600 | 746 |
| 2009-08-24 | 756 | 778 | 702 | 746 | 12,200 | 746 |
| 2009-08-21 | 759 | 759 | 737 | 756 | 6,400 | 756 |
| 2009-08-20 | 749 | 760 | 749 | 756 | 3,900 | 756 |
| 2009-08-19 | 762 | 762 | 746 | 756 | 4,300 | 756 |
| 2009-08-18 | 750 | 772 | 746 | 772 | 6,000 | 772 |
| 2009-08-17 | 759 | 760 | 743 | 760 | 13,800 | 760 |
| 2009-08-14 | 790 | 792 | 755 | 779 | 43,400 | 779 |
| 2009-08-13 | 783 | 788 | 776 | 781 | 7,300 | 781 |
| 2009-08-12 | 780 | 785 | 776 | 776 | 9,900 | 776 |
| 2009-08-11 | 785 | 785 | 773 | 777 | 21,400 | 777 |
| 2009-08-10 | 779 | 779 | 757 | 760 | 3,400 | 760 |
| 2009-08-07 | 759 | 760 | 749 | 749 | 3,800 | 749 |
| 2009-08-06 | 770 | 770 | 749 | 749 | 1,800 | 749 |
| 2009-08-05 | 770 | 770 | 750 | 760 | 5,900 | 760 |
| 2009-08-04 | 776 | 776 | 756 | 760 | 2,000 | 760 |
| 2009-08-03 | 785 | 785 | 745 | 756 | 17,600 | 756 |
| 2009-07-31 | 780 | 780 | 765 | 775 | 8,200 | 775 |
| 2009-07-30 | 775 | 775 | 758 | 775 | 9,700 | 775 |
| 2009-07-29 | 764 | 764 | 753 | 757 | 1,800 | 757 |
| 2009-07-28 | 753 | 760 | 749 | 749 | 3,600 | 749 |
| 2009-07-27 | 760 | 760 | 741 | 749 | 3,500 | 749 |
| 2009-07-24 | 746 | 759 | 740 | 741 | 6,100 | 741 |
| 2009-07-23 | 739 | 758 | 739 | 746 | 2,900 | 746 |
| 2009-07-22 | 737 | 753 | 736 | 741 | 11,600 | 741 |
| 2009-07-21 | 761 | 761 | 725 | 739 | 9,200 | 739 |
| 2009-07-17 | 765 | 775 | 733 | 740 | 7,800 | 740 |
| 2009-07-16 | 745 | 761 | 739 | 753 | 10,600 | 753 |
| 2009-07-15 | 782 | 782 | 746 | 747 | 16,900 | 747 |
| 2009-07-14 | 728 | 740 | 728 | 732 | 12,100 | 732 |
| 2009-07-13 | 740 | 740 | 726 | 732 | 12,600 | 732 |
| 2009-07-10 | 763 | 763 | 730 | 730 | 19,400 | 730 |
| 2009-07-09 | 736 | 738 | 723 | 727 | 6,500 | 727 |
| 2009-07-08 | 740 | 740 | 729 | 729 | 3,000 | 729 |
| 2009-07-07 | 733 | 740 | 729 | 740 | 5,700 | 740 |
| 2009-07-06 | 740 | 740 | 726 | 734 | 4,100 | 734 |
| 2009-07-03 | 743 | 753 | 743 | 747 | 4,000 | 747 |
| 2009-07-02 | 778 | 778 | 751 | 752 | 5,700 | 752 |
| 2009-07-01 | 760 | 777 | 760 | 770 | 14,000 | 770 |
| 2009-06-30 | 772 | 772 | 757 | 770 | 11,100 | 770 |
| 2009-06-29 | 770 | 780 | 758 | 767 | 11,300 | 767 |
| 2009-06-26 | 760 | 770 | 740 | 765 | 9,700 | 765 |
| 2009-06-25 | 738 | 763 | 724 | 760 | 11,700 | 760 |
| 2009-06-24 | 729 | 741 | 720 | 733 | 7,100 | 733 |
| 2009-06-23 | 741 | 741 | 717 | 719 | 9,000 | 719 |
| 2009-06-22 | 724 | 743 | 724 | 741 | 6,100 | 741 |
| 2009-06-19 | 714 | 729 | 714 | 714 | 7,300 | 714 |
| 2009-06-18 | 714 | 716 | 703 | 712 | 3,700 | 712 |
| 2009-06-17 | 704 | 715 | 704 | 706 | 4,400 | 706 |
| 2009-06-16 | 725 | 725 | 698 | 698 | 9,500 | 698 |
| 2009-06-15 | 720 | 725 | 710 | 721 | 18,500 | 721 |
| 2009-06-12 | 725 | 731 | 720 | 729 | 19,800 | 729 |
| 2009-06-11 | 724 | 725 | 723 | 723 | 7,000 | 723 |
| 2009-06-10 | 724 | 725 | 712 | 724 | 9,900 | 724 |
| 2009-06-09 | 723 | 723 | 716 | 720 | 5,800 | 720 |
| 2009-06-08 | 721 | 730 | 721 | 721 | 3,400 | 721 |
| 2009-06-05 | 725 | 725 | 715 | 719 | 3,500 | 719 |
| 2009-06-04 | 725 | 725 | 710 | 720 | 3,900 | 720 |
| 2009-06-03 | 731 | 735 | 710 | 723 | 4,900 | 723 |
| 2009-06-02 | 730 | 737 | 729 | 733 | 4,300 | 733 |
| 2009-06-01 | 725 | 725 | 720 | 723 | 17,500 | 723 |
| 2009-05-29 | 735 | 742 | 726 | 742 | 12,400 | 742 |
| 2009-05-28 | 729 | 743 | 729 | 729 | 3,500 | 729 |
| 2009-05-27 | 745 | 758 | 711 | 725 | 9,300 | 725 |
| 2009-05-26 | 740 | 741 | 733 | 740 | 9,700 | 740 |
| 2009-05-25 | 755 | 760 | 730 | 740 | 3,500 | 740 |
| 2009-05-22 | 750 | 753 | 750 | 753 | 1,300 | 753 |
| 2009-05-21 | 736 | 740 | 729 | 730 | 5,000 | 730 |
| 2009-05-20 | 735 | 754 | 735 | 754 | 2,000 | 754 |
| 2009-05-19 | 739 | 740 | 700 | 735 | 4,300 | 735 |
| 2009-05-18 | 755 | 755 | 730 | 730 | 11,500 | 730 |
| 2009-05-15 | 761 | 764 | 756 | 761 | 17,600 | 761 |
| 2009-05-14 | 779 | 783 | 775 | 782 | 11,100 | 782 |
| 2009-05-13 | 770 | 776 | 765 | 776 | 3,100 | 776 |
| 2009-05-12 | 769 | 769 | 760 | 760 | 7,700 | 760 |
| 2009-05-11 | 770 | 774 | 762 | 767 | 14,400 | 767 |
| 2009-05-08 | 787 | 787 | 773 | 782 | 4,000 | 782 |
| 2009-05-07 | 774 | 788 | 762 | 788 | 8,100 | 788 |
| 2009-05-01 | 828 | 828 | 762 | 764 | 19,800 | 764 |
| 2009-04-30 | 792 | 800 | 776 | 799 | 5,800 | 799 |
| 2009-04-28 | 785 | 787 | 762 | 762 | 4,700 | 762 |
| 2009-04-27 | 799 | 799 | 769 | 775 | 2,400 | 775 |
| 2009-04-24 | 786 | 786 | 763 | 763 | 3,900 | 763 |
| 2009-04-23 | 769 | 810 | 767 | 808 | 7,400 | 808 |
| 2009-04-22 | 788 | 789 | 765 | 767 | 5,700 | 767 |
| 2009-04-21 | 798 | 809 | 770 | 788 | 5,700 | 788 |
| 2009-04-20 | 796 | 829 | 789 | 829 | 1,800 | 829 |
| 2009-04-17 | 788 | 799 | 788 | 796 | 2,800 | 796 |
| 2009-04-16 | 798 | 829 | 798 | 799 | 2,000 | 799 |
| 2009-04-15 | 858 | 870 | 802 | 814 | 15,800 | 814 |
| 2009-04-14 | 825 | 836 | 811 | 828 | 6,000 | 828 |
| 2009-04-13 | 838 | 840 | 809 | 831 | 5,900 | 831 |
| 2009-04-10 | 775 | 775 | 764 | 768 | 1,000 | 768 |
| 2009-04-09 | 761 | 774 | 753 | 772 | 3,500 | 772 |
| 2009-04-08 | 776 | 786 | 770 | 770 | 800 | 770 |
| 2009-04-07 | 784 | 790 | 784 | 786 | 1,600 | 786 |
| 2009-04-06 | 823 | 823 | 782 | 783 | 2,500 | 783 |
| 2009-04-03 | 840 | 840 | 791 | 803 | 2,600 | 803 |
| 2009-04-02 | 845 | 845 | 842 | 842 | 3,700 | 842 |
| 2009-04-01 | 845 | 845 | 834 | 844 | 7,700 | 844 |
| 2009-03-31 | 830 | 835 | 816 | 835 | 7,000 | 835 |
| 2009-03-30 | 831 | 839 | 820 | 834 | 4,900 | 834 |
| 2009-03-27 | 800 | 812 | 772 | 811 | 11,300 | 811 |
| 2009-03-26 | 810 | 810 | 799 | 800 | 2,600 | 800 |
| 2009-03-25 | 800 | 800 | 749 | 775 | 9,200 | 775 |
| 2009-03-24 | 830 | 835 | 799 | 800 | 7,400 | 800 |
| 2009-03-23 | 785 | 809 | 785 | 799 | 9,900 | 799 |
| 2009-03-19 | 798 | 798 | 759 | 785 | 2,800 | 785 |
| 2009-03-18 | 760 | 795 | 749 | 760 | 4,500 | 760 |
| 2009-03-17 | 790 | 795 | 787 | 790 | 6,400 | 790 |
| 2009-03-16 | 774 | 780 | 765 | 780 | 5,700 | 780 |
| 2009-03-13 | 740 | 765 | 732 | 765 | 24,900 | 765 |
| 2009-03-12 | 730 | 745 | 720 | 745 | 8,500 | 745 |
| 2009-03-11 | 720 | 720 | 700 | 710 | 1,700 | 710 |
| 2009-03-10 | 682 | 690 | 670 | 689 | 2,100 | 689 |
| 2009-03-09 | 687 | 712 | 687 | 691 | 2,600 | 691 |
| 2009-03-06 | 672 | 732 | 672 | 727 | 7,100 | 727 |
| 2009-03-05 | 661 | 723 | 661 | 717 | 10,900 | 717 |
| 2009-03-04 | 664 | 681 | 661 | 667 | 15,000 | 667 |
| 2009-03-03 | 680 | 680 | 670 | 680 | 3,700 | 680 |
| 2009-03-02 | 765 | 765 | 680 | 700 | 7,500 | 700 |
| 2009-02-27 | 710 | 745 | 706 | 745 | 6,800 | 745 |
| 2009-02-26 | 684 | 708 | 683 | 707 | 5,200 | 707 |
| 2009-02-25 | 700 | 700 | 670 | 684 | 4,900 | 684 |
| 2009-02-24 | 661 | 683 | 661 | 683 | 1,800 | 683 |
| 2009-02-23 | 674 | 684 | 661 | 661 | 1,900 | 661 |
| 2009-02-20 | 710 | 710 | 684 | 684 | 3,900 | 684 |
| 2009-02-19 | 693 | 693 | 685 | 690 | 3,500 | 690 |
| 2009-02-18 | 695 | 710 | 683 | 683 | 6,400 | 683 |
| 2009-02-17 | 738 | 738 | 693 | 701 | 3,600 | 701 |
| 2009-02-16 | 718 | 745 | 713 | 738 | 4,600 | 738 |
| 2009-02-13 | 700 | 720 | 690 | 718 | 13,200 | 718 |
| 2009-02-12 | 697 | 708 | 692 | 708 | 9,900 | 708 |
| 2009-02-10 | 693 | 703 | 693 | 697 | 3,800 | 697 |
| 2009-02-09 | 765 | 765 | 691 | 691 | 15,500 | 691 |
| 2009-02-06 | 772 | 792 | 772 | 775 | 1,000 | 775 |
| 2009-02-05 | 778 | 790 | 766 | 781 | 7,300 | 781 |
| 2009-02-04 | 761 | 771 | 760 | 768 | 2,500 | 768 |
| 2009-02-03 | 761 | 799 | 760 | 766 | 6,200 | 766 |
| 2009-02-02 | 794 | 794 | 780 | 790 | 7,300 | 790 |
| 2009-01-30 | 780 | 786 | 779 | 786 | 7,000 | 786 |
| 2009-01-29 | 794 | 795 | 783 | 790 | 12,800 | 790 |
| 2009-01-28 | 786 | 795 | 771 | 794 | 5,400 | 794 |
| 2009-01-27 | 777 | 785 | 776 | 785 | 3,600 | 785 |
| 2009-01-26 | 750 | 768 | 749 | 767 | 3,300 | 767 |
| 2009-01-23 | 758 | 774 | 751 | 751 | 2,900 | 751 |
| 2009-01-22 | 789 | 789 | 759 | 759 | 800 | 759 |
| 2009-01-21 | 751 | 778 | 751 | 774 | 3,500 | 774 |
| 2009-01-20 | 760 | 780 | 760 | 772 | 1,400 | 772 |
| 2009-01-19 | 793 | 800 | 775 | 776 | 1,500 | 776 |
| 2009-01-16 | 771 | 796 | 765 | 794 | 6,700 | 794 |
| 2009-01-15 | 755 | 796 | 750 | 787 | 13,900 | 787 |
| 2009-01-14 | 761 | 785 | 761 | 785 | 7,500 | 785 |
| 2009-01-13 | 774 | 774 | 758 | 759 | 8,800 | 759 |
| 2009-01-09 | 794 | 794 | 771 | 771 | 1,700 | 771 |
| 2009-01-08 | 781 | 784 | 766 | 784 | 4,300 | 784 |
| 2009-01-07 | 797 | 810 | 797 | 802 | 4,700 | 802 |
| 2009-01-06 | 800 | 800 | 794 | 797 | 1,300 | 797 |
| 2009-01-05 | 820 | 820 | 808 | 809 | 5,700 | 809 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
