6340 澁谷工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	818	818	799	812	3,600	812
2010-12-29	815	815	809	815	2,600	815
2010-12-28	822	822	807	807	2,600	807
2010-12-27	795	805	794	800	10,700	800
2010-12-24	806	807	800	800	3,000	800
2010-12-22	806	811	803	805	5,900	805
2010-12-21	791	835	791	815	13,600	815
2010-12-20	840	845	800	800	12,600	800
2010-12-17	823	850	822	850	12,600	850
2010-12-16	821	827	821	822	5,200	822
2010-12-15	823	835	820	820	23,000	820
2010-12-14	849	860	841	860	19,400	860
2010-12-13	822	846	818	840	14,200	840
2010-12-10	836	836	815	818	46,400	818
2010-12-09	786	795	786	791	14,100	791
2010-12-08	789	795	785	795	17,000	795
2010-12-07	780	790	777	790	7,800	790
2010-12-06	787	787	779	780	1,600	780
2010-12-03	779	780	776	778	4,900	778
2010-12-02	780	781	774	775	3,600	775
2010-12-01	774	780	767	771	16,200	771
2010-11-30	797	797	784	789	9,300	789
2010-11-29	800	801	787	792	6,800	792
2010-11-26	789	789	780	780	2,100	780
2010-11-25	777	793	776	776	4,300	776
2010-11-24	778	782	772	773	2,600	773
2010-11-22	777	782	772	776	5,700	776
2010-11-19	788	796	781	787	5,400	787
2010-11-18	770	790	770	789	5,400	789
2010-11-17	770	788	770	777	1,700	777
2010-11-16	789	794	785	785	2,600	785
2010-11-15	778	795	776	794	11,700	794
2010-11-12	801	809	793	793	7,800	793
2010-11-11	814	814	794	803	9,500	803
2010-11-10	814	830	809	813	9,400	813
2010-11-09	833	834	803	829	2,600	829
2010-11-08	840	840	832	835	3,800	835
2010-11-05	826	850	826	849	8,300	849
2010-11-04	791	805	791	796	3,900	796
2010-11-02	828	828	789	792	6,600	792
2010-11-01	850	850	823	841	19,400	841
2010-10-29	778	785	754	779	8,100	779
2010-10-28	779	787	765	780	17,800	780
2010-10-27	733	777	733	777	12,800	777
2010-10-26	743	749	732	732	4,400	732
2010-10-25	747	748	730	730	6,700	730
2010-10-22	726	749	726	747	3,900	747
2010-10-21	726	751	724	725	4,500	725
2010-10-20	756	774	719	740	9,500	740
2010-10-19	771	782	765	765	5,300	765
2010-10-18	786	793	775	778	3,900	778
2010-10-15	810	810	786	794	18,500	794
2010-10-14	790	800	784	798	12,200	798
2010-10-13	799	799	783	783	6,900	783
2010-10-12	832	832	798	799	12,200	799
2010-10-08	821	825	817	817	5,100	817
2010-10-07	809	821	796	821	5,300	821
2010-10-06	800	802	791	797	3,500	797
2010-10-05	800	800	785	794	7,400	794
2010-10-04	819	819	801	801	4,000	801
2010-10-01	860	860	800	820	16,900	820
2010-09-30	875	875	847	860	7,200	860
2010-09-29	851	875	851	875	11,000	875
2010-09-28	815	860	806	860	10,100	860
2010-09-27	850	860	834	860	5,000	860
2010-09-24	860	860	850	850	5,800	850
2010-09-22	880	880	873	875	3,400	875
2010-09-21	900	906	885	885	7,700	885
2010-09-17	863	900	863	900	44,200	900
2010-09-16	857	865	823	865	14,000	865
2010-09-15	855	855	839	849	12,500	849
2010-09-14	853	855	850	855	7,100	855
2010-09-13	850	855	850	851	5,400	851
2010-09-10	853	855	847	848	24,400	848
2010-09-09	848	850	843	848	5,200	848
2010-09-08	836	848	836	844	2,200	844
2010-09-07	831	848	831	848	3,300	848
2010-09-06	823	840	823	840	4,300	840
2010-09-03	830	845	809	824	4,500	824
2010-09-02	836	836	805	834	4,800	834
2010-09-01	840	850	804	821	29,700	821
2010-08-31	835	835	823	830	11,100	830
2010-08-30	822	855	820	843	23,200	843
2010-08-27	816	822	815	822	6,000	822
2010-08-26	815	823	813	822	5,100	822
2010-08-25	811	825	787	824	9,600	824
2010-08-24	820	822	810	822	12,700	822
2010-08-23	807	820	806	819	10,000	819
2010-08-20	807	817	788	792	12,300	792
2010-08-19	815	822	813	822	10,000	822
2010-08-18	803	814	790	813	8,700	813
2010-08-17	783	803	783	803	5,400	803
2010-08-16	803	804	788	793	6,500	793
2010-08-13	800	804	779	804	22,800	804
2010-08-12	798	798	778	790	18,600	790
2010-08-11	779	800	769	791	12,100	791
2010-08-10	773	789	773	785	7,600	785
2010-08-09	770	796	770	792	4,800	792
2010-08-06	799	799	745	784	18,300	784
2010-08-05	784	800	784	800	5,600	800
2010-08-04	795	795	758	780	8,200	780
2010-08-03	797	801	789	794	6,400	794
2010-08-02	800	800	783	797	11,700	797
2010-07-30	795	795	777	794	9,500	794
2010-07-29	795	796	785	792	9,000	792
2010-07-28	791	795	770	795	15,100	795
2010-07-27	782	790	754	779	9,500	779
2010-07-26	780	784	778	781	9,700	781
2010-07-23	774	777	747	775	9,400	775
2010-07-22	763	775	751	757	6,300	757
2010-07-21	760	775	745	762	9,000	762
2010-07-20	734	760	730	760	6,700	760
2010-07-16	761	776	730	732	8,100	732
2010-07-15	770	777	770	776	14,900	776
2010-07-14	767	778	766	773	11,900	773
2010-07-13	770	770	764	764	10,800	764
2010-07-12	764	767	759	763	3,000	763
2010-07-09	770	770	725	769	25,000	769
2010-07-08	721	738	712	733	9,900	733
2010-07-07	725	725	702	706	7,700	706
2010-07-06	709	725	709	725	2,200	725
2010-07-05	704	720	702	720	5,700	720
2010-07-02	710	715	704	704	5,400	704
2010-07-01	746	746	704	725	10,100	725
2010-06-30	732	735	725	733	5,500	733
2010-06-29	729	739	728	739	5,000	739
2010-06-28	730	730	710	723	3,100	723
2010-06-25	710	723	709	723	4,200	723
2010-06-24	727	732	717	721	1,800	721
2010-06-23	715	727	713	727	4,300	727
2010-06-22	723	737	723	737	1,200	737
2010-06-21	730	749	730	738	2,900	738
2010-06-18	721	730	713	728	4,900	728
2010-06-17	722	722	710	721	800	721
2010-06-16	723	724	708	717	2,900	717
2010-06-15	710	715	707	715	8,600	715
2010-06-14	710	720	700	717	7,900	717
2010-06-11	707	707	692	697	18,800	697
2010-06-10	697	700	696	697	3,900	697
2010-06-09	698	700	692	700	3,100	700
2010-06-08	673	690	673	688	2,900	688
2010-06-07	703	714	683	683	6,100	683
2010-06-04	712	723	712	715	1,700	715
2010-06-03	709	719	702	719	7,100	719
2010-06-02	720	720	708	709	3,000	709
2010-06-01	710	722	710	720	8,100	720
2010-05-31	720	720	706	713	7,300	713
2010-05-28	710	715	705	705	6,100	705
2010-05-27	711	712	702	705	8,000	705
2010-05-26	713	719	710	718	4,400	718
2010-05-25	725	725	711	722	5,300	722
2010-05-24	725	725	713	717	8,900	717
2010-05-21	726	728	721	725	7,500	725
2010-05-20	735	752	735	752	3,000	752
2010-05-19	730	750	730	750	3,100	750
2010-05-18	740	750	738	745	6,400	745
2010-05-17	757	757	735	735	9,400	735
2010-05-14	765	765	751	757	12,700	757
2010-05-13	762	779	761	767	8,500	767
2010-05-12	762	768	751	760	3,400	760
2010-05-11	766	766	743	747	4,700	747
2010-05-10	735	757	734	751	5,300	751
2010-05-07	744	748	743	743	8,600	743
2010-05-06	770	780	750	774	27,500	774
2010-04-30	768	770	764	770	5,800	770
2010-04-28	760	766	756	762	10,100	762
2010-04-27	769	769	760	769	6,600	769
2010-04-26	743	764	743	764	12,800	764
2010-04-23	732	740	730	735	5,900	735
2010-04-22	744	744	733	734	6,500	734
2010-04-21	757	757	727	743	35,200	743
2010-04-20	755	755	746	746	2,900	746
2010-04-19	759	759	748	749	7,800	749
2010-04-16	784	784	762	764	3,400	764
2010-04-15	803	803	769	777	27,000	777
2010-04-14	764	772	760	760	11,500	760
2010-04-13	763	763	758	763	6,500	763
2010-04-12	763	763	755	760	9,800	760
2010-04-09	748	763	748	758	5,300	758
2010-04-08	759	760	747	747	7,300	747
2010-04-07	760	769	752	758	13,700	758
2010-04-06	766	766	751	756	18,300	756
2010-04-05	746	762	745	759	15,900	759
2010-04-02	755	768	741	750	50,800	750
2010-04-01	743	750	741	748	24,400	748
2010-03-31	747	749	741	741	14,200	741
2010-03-30	745	749	739	749	13,000	749
2010-03-29	748	748	736	743	4,500	743
2010-03-26	728	750	728	750	20,800	750
2010-03-25	728	734	726	729	15,000	729
2010-03-24	735	739	721	728	16,700	728
2010-03-23	740	741	737	739	20,200	739
2010-03-19	750	750	742	750	5,600	750
2010-03-18	747	760	747	751	1,600	751
2010-03-17	745	758	745	750	5,300	750
2010-03-16	756	756	749	753	2,800	753
2010-03-15	760	763	753	761	22,000	761
2010-03-12	762	781	760	778	32,700	778
2010-03-11	787	787	768	770	11,600	770
2010-03-10	781	784	761	774	7,900	774
2010-03-09	790	790	772	781	7,500	781
2010-03-08	766	782	761	782	8,000	782
2010-03-05	759	764	749	762	5,500	762
2010-03-04	752	753	745	745	3,300	745
2010-03-03	759	759	751	757	2,400	757
2010-03-02	774	774	756	759	5,100	759
2010-03-01	745	776	744	774	18,000	774
2010-02-26	757	768	756	760	7,800	760
2010-02-25	745	757	743	757	7,400	757
2010-02-24	730	760	724	730	20,000	730
2010-02-23	738	738	715	717	8,100	717
2010-02-22	712	735	712	728	7,200	728
2010-02-19	741	741	707	710	11,100	710
2010-02-18	731	734	730	734	3,700	734
2010-02-17	733	749	732	732	6,800	732
2010-02-16	736	740	732	735	4,600	735
2010-02-15	730	748	728	736	18,600	736
2010-02-12	743	744	738	739	7,500	739
2010-02-10	739	741	732	733	9,900	733
2010-02-09	728	742	727	733	7,400	733
2010-02-08	730	745	728	728	13,200	728
2010-02-05	740	747	731	732	7,700	732
2010-02-04	735	744	734	742	3,500	742
2010-02-03	732	747	732	736	9,600	736
2010-02-02	733	747	731	738	4,400	738
2010-02-01	740	745	726	733	28,400	733
2010-01-29	754	754	740	740	8,500	740
2010-01-28	746	755	746	746	7,400	746
2010-01-27	751	766	743	743	9,300	743
2010-01-26	768	768	746	746	13,900	746
2010-01-25	765	765	753	753	9,600	753
2010-01-22	772	775	756	761	13,100	761
2010-01-21	776	799	770	779	10,100	779
2010-01-20	782	788	777	779	6,000	779
2010-01-19	786	788	780	781	4,600	781
2010-01-18	797	797	786	787	2,700	787
2010-01-15	798	798	786	787	21,900	787
2010-01-14	814	828	811	814	10,800	814
2010-01-13	808	816	792	799	7,400	799
2010-01-12	783	799	783	799	4,400	799
2010-01-08	787	791	775	791	7,400	791
2010-01-07	785	790	781	790	4,100	790
2010-01-06	799	802	781	787	4,200	787
2010-01-05	785	791	783	784	3,900	784
2010-01-04	785	795	781	782	13,700	782

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