6340 澁谷工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	899	902	894	895	9,100	895
2012-12-27	899	899	889	892	9,800	892
2012-12-26	895	898	891	895	3,500	895
2012-12-25	897	897	881	881	4,100	881
2012-12-21	899	899	885	896	5,900	896
2012-12-20	887	900	887	899	7,100	899
2012-12-19	898	899	885	898	6,600	898
2012-12-18	884	894	883	883	3,100	883
2012-12-17	880	888	876	884	4,400	884
2012-12-14	886	899	886	887	28,500	887
2012-12-13	900	904	899	900	22,000	900
2012-12-12	891	900	890	897	8,800	897
2012-12-11	890	900	871	892	8,900	892
2012-12-10	895	900	894	900	3,900	900
2012-12-07	895	899	895	897	2,000	897
2012-12-06	900	905	870	905	14,400	905
2012-12-05	886	900	886	900	7,200	900
2012-12-04	878	887	878	886	2,000	886
2012-12-03	877	893	877	878	9,200	878
2012-11-30	897	899	891	891	8,100	891
2012-11-29	898	898	887	890	8,000	890
2012-11-28	898	898	886	898	2,500	898
2012-11-27	900	900	890	900	10,600	900
2012-11-26	898	899	890	897	8,200	897
2012-11-22	898	900	871	900	7,600	900
2012-11-21	899	899	885	888	6,000	888
2012-11-20	895	899	887	898	5,800	898
2012-11-19	895	895	878	894	3,100	894
2012-11-16	872	895	865	890	4,800	890
2012-11-15	864	879	849	872	7,300	872
2012-11-14	878	878	857	864	4,200	864
2012-11-13	843	853	831	852	6,100	852
2012-11-12	836	844	816	827	8,500	827
2012-11-09	872	880	866	866	2,700	866
2012-11-08	873	890	868	890	4,200	890
2012-11-07	900	900	865	865	5,900	865
2012-11-06	894	896	885	885	1,200	885
2012-11-05	876	881	876	879	600	879
2012-11-02	903	907	898	900	7,700	900
2012-11-01	905	907	896	907	14,000	907
2012-10-31	899	905	898	901	10,000	901
2012-10-30	910	910	891	892	12,300	892
2012-10-29	901	905	900	905	5,000	905
2012-10-26	905	907	902	907	4,400	907
2012-10-25	889	905	889	905	1,800	905
2012-10-24	882	889	867	884	4,100	884
2012-10-23	900	902	891	897	3,000	897
2012-10-22	885	900	883	900	1,500	900
2012-10-19	900	900	890	900	4,900	900
2012-10-18	889	900	877	900	10,800	900
2012-10-17	884	886	869	875	9,700	875
2012-10-16	883	886	865	877	1,300	877
2012-10-15	889	895	852	878	17,200	878
2012-10-12	872	915	870	876	12,300	876
2012-10-11	858	875	856	871	4,200	871
2012-10-10	838	855	826	851	7,300	851
2012-10-09	843	859	824	841	7,000	841
2012-10-05	839	858	839	849	1,700	849
2012-10-04	838	838	823	835	7,900	835
2012-10-03	850	869	838	840	9,300	840
2012-10-02	872	872	852	855	1,800	855
2012-10-01	872	890	855	872	9,000	872
2012-09-28	900	903	887	887	9,400	887
2012-09-27	900	912	900	900	7,600	900
2012-09-26	893	900	883	899	8,100	899
2012-09-25	873	900	867	900	8,100	900
2012-09-24	889	889	871	887	3,200	887
2012-09-21	899	900	876	876	9,200	876
2012-09-20	900	900	884	884	2,400	884
2012-09-19	900	900	885	900	4,400	900
2012-09-18	908	908	891	900	7,100	900
2012-09-14	913	913	883	910	22,500	910
2012-09-13	900	900	892	898	10,100	898
2012-09-12	900	900	890	900	10,600	900
2012-09-11	880	888	879	888	4,500	888
2012-09-10	860	876	860	876	4,200	876
2012-09-07	845	865	845	851	2,000	851
2012-09-06	832	833	826	830	3,000	830
2012-09-05	850	850	825	832	4,600	832
2012-09-04	890	890	829	836	6,800	836
2012-09-03	900	900	870	876	11,000	876
2012-08-31	899	900	896	897	2,300	897
2012-08-30	900	900	886	886	4,100	886
2012-08-29	900	900	894	897	2,400	897
2012-08-28	892	892	886	892	4,500	892
2012-08-27	900	900	871	878	5,100	878
2012-08-24	870	895	870	895	2,000	895
2012-08-23	897	900	897	900	1,700	900
2012-08-22	898	899	883	897	2,000	897
2012-08-21	871	900	871	900	2,100	900
2012-08-20	915	915	880	880	2,700	880
2012-08-17	915	915	902	915	3,200	915
2012-08-16	910	915	895	915	9,700	915
2012-08-15	875	905	875	905	11,000	905
2012-08-14	899	905	889	905	11,500	905
2012-08-13	887	896	880	896	5,500	896
2012-08-10	887	887	868	876	4,800	876
2012-08-09	900	900	860	860	9,700	860
2012-08-08	814	847	814	844	5,900	844
2012-08-07	816	827	814	822	900	822
2012-08-06	818	818	808	812	1,700	812
2012-08-03	814	830	808	808	1,800	808
2012-08-02	838	839	812	839	4,400	839
2012-08-01	855	855	838	838	6,400	838
2012-07-31	814	827	814	827	5,300	827
2012-07-30	819	829	802	829	4,100	829
2012-07-27	806	807	795	805	4,100	805
2012-07-26	794	800	782	800	3,200	800
2012-07-25	792	795	768	779	5,000	779
2012-07-24	775	799	762	777	5,000	777
2012-07-23	781	796	778	785	2,200	785
2012-07-20	791	801	779	785	8,600	785
2012-07-19	813	813	796	806	4,700	806
2012-07-18	787	803	781	783	5,800	783
2012-07-17	819	822	801	802	9,600	802
2012-07-13	846	870	815	815	19,500	815
2012-07-12	868	877	860	871	8,900	871
2012-07-11	852	857	850	855	16,800	855
2012-07-10	847	859	847	850	7,000	850
2012-07-09	849	868	849	862	3,900	862
2012-07-06	865	869	860	864	7,600	864
2012-07-05	869	877	867	870	5,900	870
2012-07-04	865	870	839	869	9,100	869
2012-07-03	849	863	849	859	8,000	859
2012-07-02	854	869	848	848	13,100	848
2012-06-29	845	858	839	858	9,900	858
2012-06-28	831	848	831	845	9,700	845
2012-06-27	834	837	820	830	10,100	830
2012-06-26	828	839	823	824	14,900	824
2012-06-25	845	850	838	838	5,100	838
2012-06-22	849	849	842	844	2,000	844
2012-06-21	839	849	835	846	4,200	846
2012-06-20	850	850	829	838	5,800	838
2012-06-19	853	855	825	837	12,500	837
2012-06-18	865	868	846	847	6,500	847
2012-06-15	855	877	850	850	11,300	850
2012-06-14	875	875	844	870	11,200	870
2012-06-13	875	889	863	876	6,000	876
2012-06-12	855	867	847	867	5,200	867
2012-06-11	862	868	855	855	5,100	855
2012-06-08	871	878	851	864	15,400	864
2012-06-07	857	869	846	869	5,100	869
2012-06-06	863	863	845	845	5,000	845
2012-06-05	882	890	849	861	6,900	861
2012-06-04	851	950	836	897	12,300	897
2012-06-01	853	876	842	876	10,700	876
2012-05-31	843	875	843	875	7,900	875
2012-05-30	869	869	838	852	5,400	852
2012-05-29	858	868	840	868	6,900	868
2012-05-28	861	861	832	859	2,800	859
2012-05-25	859	859	816	850	3,400	850
2012-05-24	815	852	815	845	3,800	845
2012-05-23	848	860	820	822	9,100	822
2012-05-22	866	866	841	845	4,000	845
2012-05-21	852	875	836	868	4,200	868
2012-05-18	845	867	840	867	8,600	867
2012-05-17	851	870	844	851	14,400	851
2012-05-16	915	915	887	896	4,100	896
2012-05-15	912	919	887	919	15,600	919
2012-05-14	909	909	890	905	6,600	905
2012-05-11	891	903	888	894	6,000	894
2012-05-10	861	881	861	876	1,500	876
2012-05-09	869	885	867	867	5,100	867
2012-05-08	862	862	859	862	700	862
2012-05-07	866	866	854	862	1,400	862
2012-05-02	880	891	875	885	4,100	885
2012-05-01	913	915	880	881	12,900	881
2012-04-27	888	913	887	913	9,400	913
2012-04-26	899	900	882	882	5,800	882
2012-04-25	897	899	869	893	6,200	893
2012-04-24	890	894	882	882	3,700	882
2012-04-23	911	917	883	883	2,700	883
2012-04-20	878	897	878	881	2,900	881
2012-04-19	877	893	877	877	2,200	877
2012-04-18	878	908	878	907	4,900	907
2012-04-17	870	885	868	871	2,300	871
2012-04-16	880	882	870	870	3,900	870
2012-04-13	925	934	880	890	22,600	890
2012-04-12	913	925	909	924	9,000	924
2012-04-11	891	909	890	898	4,600	898
2012-04-10	892	893	890	892	2,900	892
2012-04-09	906	912	892	892	6,100	892
2012-04-06	908	920	888	920	11,000	920
2012-04-05	900	919	900	919	2,400	919
2012-04-04	929	929	903	903	5,800	903
2012-04-03	929	929	920	920	3,000	920
2012-04-02	928	929	919	919	11,100	919
2012-03-30	918	925	918	925	6,000	925
2012-03-29	930	930	908	918	8,900	918
2012-03-28	922	927	902	908	4,600	908
2012-03-27	866	930	866	930	11,200	930
2012-03-26	898	900	866	866	12,300	866
2012-03-23	914	915	907	913	5,300	913
2012-03-22	909	923	899	899	3,100	899
2012-03-21	902	913	898	898	7,600	898
2012-03-19	916	919	902	902	10,100	902
2012-03-16	949	949	895	931	11,600	931
2012-03-15	924	948	924	942	12,100	942
2012-03-14	940	950	933	937	16,600	937
2012-03-13	935	941	925	925	9,900	925
2012-03-12	939	950	935	937	16,200	937
2012-03-09	944	945	934	939	25,700	939
2012-03-08	920	929	905	929	11,200	929
2012-03-07	893	923	893	923	4,900	923
2012-03-06	875	910	875	905	3,400	905
2012-03-05	911	911	884	887	3,900	887
2012-03-02	915	920	890	918	13,000	918
2012-03-01	920	920	870	899	12,700	899
2012-02-29	920	924	914	918	12,500	918
2012-02-28	905	916	900	916	17,800	916
2012-02-27	900	902	890	902	13,000	902
2012-02-24	899	900	881	900	4,900	900
2012-02-23	870	904	867	885	12,400	885
2012-02-22	865	870	864	870	8,400	870
2012-02-21	855	870	851	858	5,800	858
2012-02-20	879	899	866	870	7,400	870
2012-02-17	865	865	850	855	6,000	855
2012-02-16	861	861	845	857	4,800	857
2012-02-15	865	871	856	871	15,400	871
2012-02-14	862	865	849	865	19,600	865
2012-02-13	859	865	858	860	7,000	860
2012-02-10	865	865	848	848	9,700	848
2012-02-09	865	867	859	865	7,300	865
2012-02-08	865	866	848	866	8,800	866
2012-02-07	846	855	839	844	6,500	844
2012-02-06	852	852	843	846	5,400	846
2012-02-03	852	853	850	850	2,400	850
2012-02-02	862	871	852	852	12,700	852
2012-02-01	882	882	862	872	11,900	872
2012-01-31	884	884	870	879	25,000	879
2012-01-30	892	892	879	883	26,900	883
2012-01-27	888	894	882	887	9,100	887
2012-01-26	888	890	883	886	4,500	886
2012-01-25	897	897	870	881	11,200	881
2012-01-24	875	898	875	898	9,900	898
2012-01-23	898	898	883	898	5,500	898
2012-01-20	889	893	881	893	10,900	893
2012-01-19	881	885	878	881	5,200	881
2012-01-18	879	889	872	881	11,600	881
2012-01-17	880	880	850	872	7,500	872
2012-01-16	874	888	855	884	5,700	884
2012-01-13	892	892	855	889	46,700	889
2012-01-12	855	867	855	866	38,100	866
2012-01-11	839	855	839	848	7,200	848
2012-01-10	827	835	805	824	6,600	824
2012-01-06	820	820	790	800	1,700	800
2012-01-05	823	823	797	797	3,100	797
2012-01-04	828	829	812	823	13,500	823

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