6340 澁谷工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	793	812	787	812	5,700	812
2011-12-29	785	785	773	778	3,400	778
2011-12-28	775	784	764	774	3,400	774
2011-12-27	782	782	765	765	2,800	765
2011-12-26	773	773	750	767	8,300	767
2011-12-22	752	767	752	758	2,700	758
2011-12-21	753	755	750	752	1,000	752
2011-12-20	748	753	747	752	1,100	752
2011-12-19	760	760	740	748	21,000	748
2011-12-16	796	800	767	775	7,100	775
2011-12-15	845	845	800	806	33,700	806
2011-12-14	778	778	765	769	11,300	769
2011-12-13	774	785	763	778	9,200	778
2011-12-12	757	781	757	776	7,100	776
2011-12-09	745	765	745	759	32,800	759
2011-12-08	789	789	773	775	6,000	775
2011-12-07	798	798	780	785	11,200	785
2011-12-06	769	778	767	773	3,300	773
2011-12-05	780	790	780	781	2,700	781
2011-12-02	783	785	780	780	2,600	780
2011-12-01	777	779	750	768	10,800	768
2011-11-30	770	776	763	766	6,700	766
2011-11-29	760	775	760	770	6,300	770
2011-11-28	735	780	735	758	2,500	758
2011-11-25	761	761	730	730	5,500	730
2011-11-24	761	764	745	746	3,800	746
2011-11-22	733	757	733	748	3,200	748
2011-11-21	732	748	732	748	2,400	748
2011-11-18	751	752	724	732	7,300	732
2011-11-17	760	761	754	758	3,100	758
2011-11-16	764	765	761	761	1,500	761
2011-11-15	765	781	764	767	12,000	767
2011-11-14	790	794	788	790	9,300	790
2011-11-11	783	787	781	787	3,700	787
2011-11-10	787	787	776	781	5,300	781
2011-11-09	790	790	788	790	6,100	790
2011-11-08	783	789	780	784	1,900	784
2011-11-07	786	789	780	789	1,800	789
2011-11-04	788	789	781	785	6,900	785
2011-11-02	803	804	782	789	7,200	789
2011-11-01	814	815	806	812	18,400	812
2011-10-31	788	802	788	798	9,400	798
2011-10-28	803	803	787	787	13,500	787
2011-10-27	778	788	771	788	12,100	788
2011-10-26	784	784	764	774	6,700	774
2011-10-25	793	795	778	779	4,500	779
2011-10-24	788	798	780	791	5,800	791
2011-10-21	780	788	779	782	2,600	782
2011-10-20	788	801	779	780	3,300	780
2011-10-19	813	815	777	785	6,700	785
2011-10-18	816	818	811	818	1,300	818
2011-10-17	803	822	799	816	4,200	816
2011-10-14	828	828	803	803	18,300	803
2011-10-13	817	829	817	829	9,600	829
2011-10-12	806	816	804	816	6,200	816
2011-10-11	776	809	776	807	6,000	807
2011-10-07	762	782	762	776	6,000	776
2011-10-06	749	760	746	759	5,700	759
2011-10-05	760	769	747	747	14,800	747
2011-10-04	783	783	767	776	5,600	776
2011-10-03	800	806	783	783	11,000	783
2011-09-30	833	838	812	812	7,500	812
2011-09-29	813	830	810	830	11,900	830
2011-09-28	781	810	781	810	11,100	810
2011-09-27	764	770	739	767	10,600	767
2011-09-26	754	754	747	747	8,200	747
2011-09-22	788	788	758	769	11,700	769
2011-09-21	796	798	791	791	7,400	791
2011-09-20	805	820	792	803	45,600	803
2011-09-16	915	915	784	790	83,400	790
2011-09-15	918	918	899	915	9,900	915
2011-09-14	911	920	902	910	9,900	910
2011-09-13	918	921	901	910	7,600	910
2011-09-12	894	894	871	881	2,000	881
2011-09-09	901	918	899	910	16,300	910
2011-09-08	903	916	901	916	2,800	916
2011-09-07	925	925	902	902	7,300	902
2011-09-06	914	929	882	925	4,600	925
2011-09-05	913	913	898	913	800	913
2011-09-02	929	929	914	928	3,000	928
2011-09-01	920	929	920	928	11,300	928
2011-08-31	920	920	914	920	5,900	920
2011-08-30	919	919	909	913	6,000	913
2011-08-29	910	919	904	918	10,000	918
2011-08-26	915	915	908	910	3,300	910
2011-08-25	900	910	899	910	27,900	910
2011-08-24	900	900	888	900	2,800	900
2011-08-23	902	907	867	900	13,800	900
2011-08-22	902	902	900	900	4,500	900
2011-08-19	889	903	889	903	6,000	903
2011-08-18	904	904	889	904	2,800	904
2011-08-17	900	900	892	900	1,600	900
2011-08-16	900	900	891	900	3,500	900
2011-08-15	904	910	887	905	14,700	905
2011-08-12	880	900	864	900	10,900	900
2011-08-11	832	836	828	835	4,100	835
2011-08-10	831	833	817	817	5,000	817
2011-08-09	807	823	803	812	6,900	812
2011-08-08	807	828	807	828	3,000	828
2011-08-05	811	838	805	828	3,700	828
2011-08-04	844	863	840	852	3,300	852
2011-08-03	854	861	840	859	4,600	859
2011-08-02	854	873	841	868	8,300	868
2011-08-01	849	875	849	859	11,100	859
2011-07-29	847	850	843	848	4,300	848
2011-07-28	848	853	822	853	6,200	853
2011-07-27	828	847	822	838	6,900	838
2011-07-26	830	850	827	837	4,400	837
2011-07-25	830	846	819	830	5,600	830
2011-07-22	843	843	832	836	7,100	836
2011-07-21	869	869	840	843	5,200	843
2011-07-20	900	900	880	884	2,800	884
2011-07-19	913	913	881	900	2,400	900
2011-07-15	890	918	890	918	13,600	918
2011-07-14	910	915	900	915	9,700	915
2011-07-13	890	905	890	905	9,800	905
2011-07-12	895	900	864	896	8,200	896
2011-07-11	891	905	854	897	17,900	897
2011-07-08	914	919	894	894	26,500	894
2011-07-07	905	905	895	905	12,200	905
2011-07-06	898	905	895	905	15,700	905
2011-07-05	898	900	890	896	8,600	896
2011-07-04	887	899	887	898	5,600	898
2011-07-01	900	900	880	885	14,000	885
2011-06-30	850	870	849	870	9,500	870
2011-06-29	850	850	835	848	8,100	848
2011-06-28	835	843	832	843	3,000	843
2011-06-27	840	840	840	840	1,300	840
2011-06-24	837	838	827	838	1,200	838
2011-06-23	820	836	814	836	2,300	836
2011-06-22	820	835	820	835	4,700	835
2011-06-21	804	820	804	820	2,200	820
2011-06-20	797	824	797	813	1,000	813
2011-06-17	820	827	795	796	4,300	796
2011-06-16	825	825	809	809	1,900	809
2011-06-15	830	830	824	825	8,300	825
2011-06-14	825	829	816	829	5,500	829
2011-06-13	801	822	800	817	2,300	817
2011-06-10	790	822	790	801	16,800	801
2011-06-09	798	798	797	797	1,900	797
2011-06-08	786	799	786	796	1,300	796
2011-06-07	773	786	773	786	4,200	786
2011-06-06	790	800	780	788	5,300	788
2011-06-03	813	828	800	800	6,300	800
2011-06-02	810	817	810	813	2,200	813
2011-06-01	834	840	820	839	8,200	839
2011-05-31	816	837	816	834	5,500	834
2011-05-30	812	820	808	818	2,700	818
2011-05-27	813	817	811	811	3,700	811
2011-05-26	819	829	819	828	4,200	828
2011-05-25	824	824	800	813	3,300	813
2011-05-24	836	837	810	813	2,900	813
2011-05-23	824	835	810	835	2,600	835
2011-05-20	835	842	812	824	3,700	824
2011-05-19	830	835	811	811	2,100	811
2011-05-18	830	830	826	828	2,400	828
2011-05-17	795	824	795	804	2,900	804
2011-05-16	810	810	792	797	8,300	797
2011-05-13	840	841	800	810	16,400	810
2011-05-12	848	853	836	853	6,300	853
2011-05-11	865	865	840	840	7,600	840
2011-05-10	848	882	848	853	7,200	853
2011-05-09	885	885	862	863	5,100	863
2011-05-06	880	900	880	885	1,800	885
2011-05-02	899	899	855	882	12,700	882
2011-04-28	880	890	865	890	8,400	890
2011-04-27	860	862	850	862	8,100	862
2011-04-26	857	857	834	847	7,500	847
2011-04-25	848	848	836	842	2,900	842
2011-04-22	828	835	826	831	3,600	831
2011-04-21	817	832	815	821	6,400	821
2011-04-20	835	835	820	821	5,600	821
2011-04-19	836	836	825	835	5,000	835
2011-04-18	839	839	825	838	3,100	838
2011-04-15	870	905	810	844	49,600	844
2011-04-14	865	865	861	865	10,800	865
2011-04-13	864	864	853	853	4,300	853
2011-04-12	851	861	850	853	11,100	853
2011-04-11	840	863	840	853	3,400	853
2011-04-08	834	851	834	845	7,900	845
2011-04-07	850	850	838	843	3,000	843
2011-04-06	850	850	845	846	4,700	846
2011-04-05	842	846	834	834	5,200	834
2011-04-04	841	852	825	842	4,800	842
2011-04-01	865	870	855	855	13,800	855
2011-03-31	852	860	850	859	11,000	859
2011-03-30	838	852	838	852	9,900	852
2011-03-29	849	855	844	850	17,700	850
2011-03-28	850	850	826	848	8,000	848
2011-03-25	847	847	795	830	12,000	830
2011-03-24	802	850	793	793	36,100	793
2011-03-23	800	800	772	772	3,200	772
2011-03-22	804	804	784	786	7,400	786
2011-03-18	795	807	761	774	13,500	774
2011-03-17	724	780	700	780	17,400	780
2011-03-16	707	783	678	764	21,700	764
2011-03-15	850	850	656	697	21,900	697
2011-03-14	814	850	802	806	11,000	806
2011-03-11	844	845	828	828	38,900	828
2011-03-10	827	838	820	821	9,600	821
2011-03-09	840	840	828	828	10,400	828
2011-03-08	846	847	825	825	6,100	825
2011-03-07	844	844	826	831	7,200	831
2011-03-04	839	849	834	844	4,000	844
2011-03-03	849	849	828	829	7,000	829
2011-03-02	833	849	821	821	8,100	821
2011-03-01	850	850	835	838	10,000	838
2011-02-28	835	850	834	850	11,200	850
2011-02-25	820	835	818	830	5,600	830
2011-02-24	835	835	820	823	5,100	823
2011-02-23	832	834	813	813	7,900	813
2011-02-22	819	829	812	824	5,900	824
2011-02-21	814	822	814	818	1,800	818
2011-02-18	839	839	810	815	5,200	815
2011-02-17	806	833	806	833	6,400	833
2011-02-16	813	813	805	806	3,900	806
2011-02-15	816	818	812	812	11,100	812
2011-02-14	810	817	810	816	11,500	816
2011-02-10	810	811	809	810	5,500	810
2011-02-09	814	814	797	805	7,200	805
2011-02-08	820	820	811	811	3,300	811
2011-02-07	815	822	809	812	10,400	812
2011-02-04	815	826	814	822	7,100	822
2011-02-03	809	817	805	817	5,400	817
2011-02-02	804	828	804	819	8,100	819
2011-02-01	821	821	806	806	12,600	806
2011-01-31	808	808	795	808	8,800	808
2011-01-28	829	829	808	808	8,700	808
2011-01-27	820	837	813	829	6,100	829
2011-01-26	840	840	819	819	3,500	819
2011-01-25	831	840	820	839	6,900	839
2011-01-24	795	823	791	820	8,200	820
2011-01-21	817	818	795	795	5,400	795
2011-01-20	844	844	811	811	4,300	811
2011-01-19	844	850	831	850	4,000	850
2011-01-18	855	856	841	847	2,300	847
2011-01-17	857	857	840	840	3,000	840
2011-01-14	867	868	841	864	13,100	864
2011-01-13	863	863	850	855	8,800	855
2011-01-12	855	860	843	843	9,500	843
2011-01-11	842	850	840	849	7,600	849
2011-01-07	837	846	837	842	3,700	842
2011-01-06	833	839	831	837	3,800	837
2011-01-05	839	839	819	833	3,700	833
2011-01-04	820	824	814	824	11,600	824

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30