6340 澁谷工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,765	1,786	1,758	1,784	88,400	1,784
2013-12-27	1,750	1,763	1,707	1,750	80,300	1,750
2013-12-26	1,720	1,777	1,715	1,754	172,300	1,754
2013-12-25	1,603	1,683	1,603	1,680	130,000	1,680
2013-12-24	1,621	1,662	1,611	1,616	89,600	1,616
2013-12-20	1,670	1,679	1,635	1,643	42,700	1,643
2013-12-19	1,645	1,695	1,634	1,665	132,200	1,665
2013-12-18	1,610	1,635	1,600	1,620	46,100	1,620
2013-12-17	1,644	1,649	1,592	1,611	144,800	1,611
2013-12-16	1,743	1,756	1,642	1,649	177,000	1,649
2013-12-13	1,705	1,794	1,687	1,730	329,800	1,730
2013-12-12	1,743	1,743	1,684	1,702	198,500	1,702
2013-12-11	1,635	1,729	1,630	1,721	256,200	1,721
2013-12-10	1,629	1,634	1,603	1,624	104,500	1,624
2013-12-09	1,664	1,673	1,616	1,629	102,200	1,629
2013-12-06	1,702	1,747	1,625	1,648	253,000	1,648
2013-12-05	1,571	1,785	1,571	1,695	586,000	1,695
2013-12-04	1,590	1,590	1,560	1,579	93,900	1,579
2013-12-03	1,577	1,597	1,566	1,578	88,500	1,578
2013-12-02	1,593	1,600	1,561	1,575	98,100	1,575
2013-11-29	1,565	1,570	1,525	1,559	145,500	1,559
2013-11-28	1,611	1,622	1,565	1,576	103,300	1,576
2013-11-27	1,621	1,634	1,601	1,607	51,000	1,607
2013-11-26	1,639	1,660	1,606	1,636	102,500	1,636
2013-11-25	1,670	1,698	1,658	1,666	79,700	1,666
2013-11-22	1,710	1,712	1,661	1,666	89,800	1,666
2013-11-21	1,700	1,722	1,683	1,691	86,700	1,691
2013-11-20	1,732	1,753	1,703	1,709	49,000	1,709
2013-11-19	1,741	1,784	1,720	1,731	88,000	1,731
2013-11-18	1,711	1,772	1,701	1,751	125,400	1,751
2013-11-15	1,700	1,728	1,689	1,694	108,800	1,694
2013-11-14	1,690	1,725	1,657	1,703	89,200	1,703
2013-11-13	1,700	1,760	1,681	1,704	107,400	1,704
2013-11-12	1,517	1,740	1,517	1,709	436,800	1,709
2013-11-11	1,900	1,905	1,821	1,837	87,600	1,837
2013-11-08	1,850	1,889	1,831	1,855	55,000	1,855
2013-11-07	1,875	1,917	1,840	1,852	49,400	1,852
2013-11-06	1,871	1,930	1,868	1,879	58,900	1,879
2013-11-05	1,822	1,940	1,820	1,924	101,800	1,924
2013-11-01	1,846	1,885	1,805	1,827	79,400	1,827
2013-10-31	1,875	1,919	1,852	1,861	61,200	1,861
2013-10-30	1,925	1,937	1,871	1,875	97,300	1,875
2013-10-29	1,900	1,949	1,891	1,912	83,200	1,912
2013-10-28	2,000	2,000	1,918	1,926	98,200	1,926
2013-10-25	2,068	2,068	1,948	1,978	118,900	1,978
2013-10-24	1,990	2,055	1,986	2,048	97,500	2,048
2013-10-23	2,100	2,110	1,983	1,987	149,200	1,987
2013-10-22	2,047	2,100	2,030	2,075	136,000	2,075
2013-10-21	2,060	2,114	2,026	2,042	154,800	2,042
2013-10-18	2,100	2,179	2,046	2,050	326,700	2,050
2013-10-17	1,960	2,090	1,953	2,083	322,300	2,083
2013-10-16	1,960	1,979	1,920	1,923	71,400	1,923
2013-10-15	1,981	2,038	1,953	1,966	97,500	1,966
2013-10-11	1,954	2,050	1,938	1,998	167,200	1,998
2013-10-10	1,942	1,979	1,901	1,918	115,900	1,918
2013-10-09	1,801	1,983	1,793	1,961	207,600	1,961
2013-10-08	1,781	1,859	1,760	1,824	131,200	1,824
2013-10-07	1,906	1,924	1,801	1,810	205,800	1,810
2013-10-04	1,976	1,980	1,830	1,930	250,900	1,930
2013-10-03	2,016	2,041	1,978	2,004	121,200	2,004
2013-10-02	2,085	2,100	1,950	2,024	217,100	2,024
2013-10-01	2,085	2,105	2,051	2,051	148,900	2,051
2013-09-30	2,062	2,117	2,056	2,081	143,400	2,081
2013-09-27	2,249	2,250	2,091	2,112	337,000	2,112
2013-09-26	2,055	2,261	2,055	2,202	372,100	2,202
2013-09-25	2,106	2,188	2,050	2,053	155,800	2,053
2013-09-24	2,099	2,148	2,073	2,111	155,600	2,111
2013-09-20	2,116	2,142	2,050	2,125	181,000	2,125
2013-09-19	2,137	2,155	2,104	2,116	205,300	2,116
2013-09-18	2,125	2,209	2,120	2,130	238,400	2,130
2013-09-17	2,280	2,283	2,100	2,155	349,500	2,155
2013-09-13	2,150	2,228	2,121	2,197	388,800	2,197
2013-09-12	2,180	2,188	2,090	2,138	211,800	2,138
2013-09-11	2,075	2,219	2,075	2,152	309,600	2,152
2013-09-10	2,243	2,288	2,083	2,122	724,400	2,122
2013-09-09	2,073	2,232	2,060	2,213	581,800	2,213
2013-09-06	2,054	2,133	2,011	2,093	447,600	2,093
2013-09-05	2,075	2,180	2,053	2,070	364,100	2,070
2013-09-04	1,980	2,200	1,980	2,115	659,400	2,115
2013-09-03	2,050	2,265	2,000	2,059	749,000	2,059
2013-09-02	2,200	2,200	1,980	2,039	559,700	2,039
2013-08-30	2,355	2,385	2,202	2,203	510,300	2,203
2013-08-29	2,480	2,519	2,282	2,331	818,200	2,331
2013-08-28	2,622	2,771	2,274	2,401	1,906,400	2,401
2013-08-27	2,454	2,915	2,411	2,721	3,149,400	2,721
2013-08-26	2,420	2,688	2,323	2,604	2,238,400	2,604
2013-08-23	2,442	2,640	2,153	2,320	3,082,600	2,320
2013-08-22	2,874	2,980	2,392	2,392	2,714,700	2,392
2013-08-21	2,580	2,977	2,504	2,892	4,639,800	2,892
2013-08-20	2,300	2,865	2,180	2,721	4,315,900	2,721
2013-08-19	2,530	2,729	2,234	2,376	2,331,300	2,376
2013-08-16	2,680	2,680	2,601	2,680	1,361,600	2,680
2013-08-15	2,180	2,180	2,180	2,180	122,200	2,180
2013-08-14	1,780	1,780	1,780	1,780	229,900	1,780
2013-08-13	1,205	1,480	1,061	1,480	717,000	1,480
2013-08-12	1,126	1,260	1,110	1,180	486,400	1,180
2013-08-09	908	1,036	905	1,036	177,200	1,036
2013-08-08	898	909	886	886	14,300	886
2013-08-07	890	909	871	889	21,300	889
2013-08-06	890	890	873	880	4,700	880
2013-08-05	900	900	889	891	22,600	891
2013-08-02	872	872	846	870	4,600	870
2013-08-01	878	878	835	857	10,600	857
2013-07-31	848	856	841	845	6,500	845
2013-07-30	846	854	838	848	4,400	848
2013-07-29	855	855	840	840	4,900	840
2013-07-26	851	852	841	841	7,000	841
2013-07-25	864	865	850	850	3,500	850
2013-07-24	855	858	849	857	3,900	857
2013-07-23	856	862	856	857	5,300	857
2013-07-22	857	860	854	857	2,500	857
2013-07-19	872	875	850	856	4,600	856
2013-07-18	862	876	862	871	5,700	871
2013-07-17	875	880	867	874	5,700	874
2013-07-16	878	878	865	865	4,900	865
2013-07-12	870	880	870	878	13,200	878
2013-07-11	885	885	875	881	8,700	881
2013-07-10	886	888	877	885	19,900	885
2013-07-09	874	885	871	885	7,200	885
2013-07-08	887	887	860	860	5,600	860
2013-07-05	878	888	877	888	8,300	888
2013-07-04	862	878	862	871	5,900	871
2013-07-03	861	875	861	873	5,800	873
2013-07-02	877	879	836	873	7,500	873
2013-07-01	877	880	860	877	12,800	877
2013-06-28	867	872	856	869	14,400	869
2013-06-27	855	864	851	863	4,300	863
2013-06-26	857	860	845	849	2,300	849
2013-06-25	866	872	824	837	12,300	837
2013-06-24	864	882	862	866	10,400	866
2013-06-21	838	851	823	848	9,400	848
2013-06-20	865	865	844	846	10,700	846
2013-06-19	845	852	830	842	5,900	842
2013-06-18	840	845	824	830	3,200	830
2013-06-17	820	847	816	833	7,200	833
2013-06-14	826	826	814	815	40,900	815
2013-06-13	812	815	804	810	7,000	810
2013-06-12	808	810	803	808	5,500	808
2013-06-11	821	825	801	803	13,100	803
2013-06-10	805	826	805	815	10,900	815
2013-06-07	806	814	774	807	15,700	807
2013-06-06	826	830	809	816	11,400	816
2013-06-05	845	850	830	830	6,400	830
2013-06-04	841	857	831	845	10,700	845
2013-06-03	864	864	843	844	17,100	844
2013-05-31	860	860	853	854	3,700	854
2013-05-30	855	863	844	844	15,400	844
2013-05-29	863	863	850	850	9,100	850
2013-05-28	854	868	843	843	14,500	843
2013-05-27	878	878	852	853	15,100	853
2013-05-24	861	888	860	863	17,700	863
2013-05-23	890	894	870	870	13,600	870
2013-05-22	895	900	890	890	15,800	890
2013-05-21	893	904	890	890	12,100	890
2013-05-20	900	904	891	891	10,700	891
2013-05-17	894	905	886	898	9,700	898
2013-05-16	899	903	892	893	11,800	893
2013-05-15	899	908	897	897	12,800	897
2013-05-14	900	904	893	895	12,100	895
2013-05-13	900	900	892	896	10,200	896
2013-05-10	892	900	892	899	15,400	899
2013-05-09	887	895	883	890	6,600	890
2013-05-08	897	900	880	884	18,800	884
2013-05-07	880	899	880	897	11,100	897
2013-05-02	882	884	875	876	5,900	876
2013-05-01	890	897	876	888	15,700	888
2013-04-30	899	900	884	887	13,000	887
2013-04-26	892	899	892	893	16,000	893
2013-04-25	888	894	880	894	8,900	894
2013-04-24	885	894	872	888	11,800	888
2013-04-23	889	890	868	868	6,300	868
2013-04-22	875	890	875	878	3,800	878
2013-04-19	865	879	862	862	6,200	862
2013-04-18	873	877	863	867	3,500	867
2013-04-17	875	876	865	865	8,800	865
2013-04-16	888	895	874	875	11,900	875
2013-04-15	894	895	888	888	16,200	888
2013-04-12	895	900	891	896	16,900	896
2013-04-11	891	898	891	898	10,900	898
2013-04-10	885	890	882	882	8,600	882
2013-04-09	895	899	879	879	13,200	879
2013-04-08	875	893	875	893	18,500	893
2013-04-05	875	878	867	877	15,300	877
2013-04-04	851	866	851	865	11,900	865
2013-04-03	845	870	845	860	7,300	860
2013-04-02	868	871	845	845	14,200	845
2013-04-01	880	880	856	856	17,200	856
2013-03-29	883	883	873	875	14,400	875
2013-03-28	862	880	862	878	13,000	878
2013-03-27	866	870	862	868	6,200	868
2013-03-26	849	870	847	851	15,100	851
2013-03-25	862	862	850	850	14,800	850
2013-03-22	867	867	854	854	8,300	854
2013-03-21	856	868	856	860	10,100	860
2013-03-19	856	859	854	855	8,900	855
2013-03-18	865	865	854	856	10,500	856
2013-03-15	863	866	855	863	20,500	863
2013-03-14	870	870	858	862	10,100	862
2013-03-13	859	864	859	859	9,300	859
2013-03-12	858	871	858	862	13,900	862
2013-03-11	860	866	858	858	17,400	858
2013-03-08	860	866	857	858	39,700	858
2013-03-07	875	876	863	864	5,500	864
2013-03-06	862	872	861	869	4,900	869
2013-03-05	870	870	862	862	4,400	862
2013-03-04	869	880	869	870	4,100	870
2013-03-01	872	880	870	876	16,500	876
2013-02-28	869	879	869	872	8,600	872
2013-02-27	862	867	857	860	4,900	860
2013-02-26	872	872	864	866	3,000	866
2013-02-25	869	879	854	874	10,200	874
2013-02-22	853	864	853	859	6,700	859
2013-02-21	862	867	861	862	7,000	862
2013-02-20	857	862	856	862	6,100	862
2013-02-19	859	862	856	857	3,300	857
2013-02-18	850	865	849	863	10,500	863
2013-02-15	850	858	835	836	17,600	836
2013-02-14	864	864	852	857	4,900	857
2013-02-13	869	869	851	852	6,800	852
2013-02-12	870	870	861	861	8,900	861
2013-02-08	858	863	856	862	9,900	862
2013-02-07	870	870	860	860	8,400	860
2013-02-06	870	870	861	861	8,600	861
2013-02-05	872	873	864	864	8,700	864
2013-02-04	875	879	871	872	8,600	872
2013-02-01	877	884	871	875	13,200	875
2013-01-31	882	888	877	882	6,700	882
2013-01-30	890	890	887	888	6,500	888
2013-01-29	882	889	882	885	3,300	885
2013-01-28	890	890	871	874	6,100	874
2013-01-25	878	887	878	885	6,400	885
2013-01-24	868	870	863	869	4,900	869
2013-01-23	865	878	865	876	2,900	876
2013-01-22	874	879	866	872	6,000	872
2013-01-21	881	882	874	874	11,000	874
2013-01-18	890	894	888	892	4,500	892
2013-01-17	885	889	874	876	11,800	876
2013-01-16	898	898	884	890	7,200	890
2013-01-15	887	902	887	894	11,600	894
2013-01-11	905	909	896	899	10,500	899
2013-01-10	901	903	895	903	9,100	903
2013-01-09	900	904	897	901	4,200	901
2013-01-08	906	907	898	901	6,600	901
2013-01-07	904	908	893	905	12,100	905
2013-01-04	897	898	895	896	13,900	896

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31