6340 澁谷工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,386	2,386	2,359	2,359	53,700	2,359
2014-12-29	2,440	2,450	2,382	2,405	69,500	2,405
2014-12-26	2,400	2,450	2,396	2,443	57,000	2,443
2014-12-25	2,453	2,454	2,412	2,417	54,500	2,417
2014-12-24	2,482	2,482	2,451	2,452	43,300	2,452
2014-12-22	2,450	2,464	2,420	2,455	39,400	2,455
2014-12-19	2,475	2,485	2,449	2,452	54,400	2,452
2014-12-18	2,449	2,454	2,432	2,444	61,700	2,444
2014-12-17	2,350	2,426	2,350	2,411	63,500	2,411
2014-12-16	2,451	2,452	2,386	2,399	75,000	2,399
2014-12-15	2,462	2,499	2,453	2,475	34,500	2,475
2014-12-12	2,471	2,517	2,461	2,482	64,400	2,482
2014-12-11	2,490	2,497	2,460	2,487	34,000	2,487
2014-12-10	2,501	2,521	2,491	2,497	51,200	2,497
2014-12-09	2,550	2,552	2,515	2,525	55,300	2,525
2014-12-08	2,582	2,596	2,565	2,572	50,000	2,572
2014-12-05	2,552	2,589	2,520	2,582	50,500	2,582
2014-12-04	2,615	2,620	2,533	2,562	72,300	2,562
2014-12-03	2,605	2,615	2,590	2,598	40,200	2,598
2014-12-02	2,626	2,630	2,570	2,611	87,700	2,611
2014-12-01	2,628	2,651	2,625	2,648	40,800	2,648
2014-11-28	2,630	2,650	2,623	2,634	28,000	2,634
2014-11-27	2,685	2,685	2,624	2,634	43,400	2,634
2014-11-26	2,664	2,705	2,647	2,686	53,600	2,686
2014-11-25	2,690	2,698	2,660	2,675	40,200	2,675
2014-11-21	2,626	2,671	2,600	2,665	55,800	2,665
2014-11-20	2,627	2,644	2,600	2,625	30,400	2,625
2014-11-19	2,656	2,668	2,608	2,617	52,900	2,617
2014-11-18	2,633	2,664	2,625	2,648	59,600	2,648
2014-11-17	2,704	2,704	2,600	2,602	86,400	2,602
2014-11-14	2,762	2,766	2,715	2,737	57,400	2,737
2014-11-13	2,775	2,775	2,722	2,762	56,100	2,762
2014-11-12	2,830	2,835	2,762	2,765	95,800	2,765
2014-11-11	2,820	2,834	2,782	2,825	86,500	2,825
2014-11-10	2,704	2,810	2,684	2,788	108,900	2,788
2014-11-07	2,709	2,719	2,662	2,681	67,500	2,681
2014-11-06	2,702	2,740	2,673	2,682	37,300	2,682
2014-11-05	2,691	2,700	2,666	2,698	57,700	2,698
2014-11-04	2,800	2,800	2,716	2,720	95,400	2,720
2014-10-31	2,625	2,721	2,625	2,705	91,500	2,705
2014-10-30	2,555	2,598	2,555	2,593	57,400	2,593
2014-10-29	2,535	2,596	2,520	2,554	40,700	2,554
2014-10-28	2,536	2,536	2,507	2,525	41,600	2,525
2014-10-27	2,520	2,540	2,515	2,536	32,100	2,536
2014-10-24	2,543	2,565	2,509	2,513	35,100	2,513
2014-10-23	2,520	2,543	2,495	2,495	39,900	2,495
2014-10-22	2,537	2,549	2,501	2,534	35,000	2,534
2014-10-21	2,560	2,586	2,482	2,487	58,400	2,487
2014-10-20	2,584	2,586	2,530	2,578	49,200	2,578
2014-10-17	2,482	2,532	2,450	2,450	85,700	2,450
2014-10-16	2,450	2,510	2,450	2,477	79,400	2,477
2014-10-15	2,537	2,548	2,476	2,527	81,800	2,527
2014-10-14	2,525	2,559	2,503	2,509	83,700	2,509
2014-10-10	2,610	2,640	2,590	2,608	78,200	2,608
2014-10-09	2,761	2,777	2,680	2,686	84,500	2,686
2014-10-08	2,732	2,732	2,649	2,720	136,500	2,720
2014-10-07	2,842	2,875	2,795	2,799	99,800	2,799
2014-10-06	2,850	2,864	2,835	2,852	48,100	2,852
2014-10-03	2,793	2,848	2,793	2,833	55,100	2,833
2014-10-02	2,805	2,835	2,790	2,793	110,700	2,793
2014-10-01	2,950	2,960	2,873	2,880	93,100	2,880
2014-09-30	2,978	2,998	2,930	2,945	82,300	2,945
2014-09-29	3,035	3,040	2,989	2,993	49,200	2,993
2014-09-26	3,000	3,065	2,981	3,035	65,900	3,035
2014-09-25	3,065	3,065	2,991	3,020	90,000	3,020
2014-09-24	3,065	3,075	3,020	3,030	71,100	3,030
2014-09-22	3,130	3,155	3,070	3,085	61,600	3,085
2014-09-19	3,065	3,185	3,065	3,130	397,400	3,130
2014-09-18	3,055	3,070	3,030	3,060	64,000	3,060
2014-09-17	3,055	3,070	3,035	3,055	69,700	3,055
2014-09-16	3,130	3,160	3,020	3,030	183,400	3,030
2014-09-12	3,020	3,040	2,989	3,015	76,600	3,015
2014-09-11	3,020	3,020	2,984	3,000	59,100	3,000
2014-09-10	2,980	3,015	2,940	3,015	66,700	3,015
2014-09-09	3,015	3,020	2,968	2,971	58,400	2,971
2014-09-08	3,055	3,065	3,010	3,020	40,900	3,020
2014-09-05	3,030	3,045	3,000	3,020	58,500	3,020
2014-09-04	3,100	3,100	2,980	2,993	91,300	2,993
2014-09-03	3,075	3,140	3,045	3,110	153,600	3,110
2014-09-02	3,025	3,080	3,025	3,060	95,900	3,060
2014-09-01	2,911	3,055	2,907	3,040	149,700	3,040
2014-08-29	2,945	2,960	2,910	2,911	135,900	2,911
2014-08-28	2,960	2,970	2,941	2,969	68,800	2,969
2014-08-27	2,940	2,956	2,909	2,938	57,400	2,938
2014-08-26	3,000	3,000	2,935	2,936	67,000	2,936
2014-08-25	2,998	3,010	2,960	2,994	56,100	2,994
2014-08-22	3,020	3,025	2,960	2,968	79,800	2,968
2014-08-21	3,050	3,060	2,992	3,015	81,400	3,015
2014-08-20	3,085	3,085	3,040	3,050	38,600	3,050
2014-08-19	3,125	3,130	3,065	3,095	57,000	3,095
2014-08-18	3,045	3,125	3,035	3,100	94,600	3,100
2014-08-15	3,040	3,060	3,015	3,050	55,400	3,050
2014-08-14	3,040	3,050	2,998	3,040	67,400	3,040
2014-08-13	3,060	3,065	2,975	2,999	84,200	2,999
2014-08-12	3,125	3,130	3,050	3,065	70,100	3,065
2014-08-11	3,095	3,140	3,055	3,090	227,600	3,090
2014-08-08	3,000	3,050	2,880	2,900	216,800	2,900
2014-08-07	2,875	3,145	2,863	3,070	249,200	3,070
2014-08-06	2,862	3,060	2,830	2,902	305,500	2,902
2014-08-05	2,955	2,974	2,880	2,882	110,600	2,882
2014-08-04	2,930	2,988	2,920	2,960	42,400	2,960
2014-08-01	2,922	2,968	2,914	2,942	73,900	2,942
2014-07-31	2,971	2,998	2,962	2,972	48,200	2,972
2014-07-30	2,998	3,010	2,960	2,971	77,000	2,971
2014-07-29	3,035	3,035	2,991	2,998	38,200	2,998
2014-07-28	3,030	3,050	3,000	3,035	44,100	3,035
2014-07-25	3,005	3,020	2,985	3,010	39,500	3,010
2014-07-24	3,060	3,080	2,973	2,984	84,900	2,984
2014-07-23	3,010	3,060	2,985	3,050	75,400	3,050
2014-07-22	2,939	3,045	2,933	3,010	100,700	3,010
2014-07-18	2,945	2,945	2,888	2,909	82,700	2,909
2014-07-17	2,992	3,030	2,974	2,982	53,500	2,982
2014-07-16	3,025	3,035	2,967	2,996	58,200	2,996
2014-07-15	3,000	3,055	2,980	3,000	74,900	3,000
2014-07-14	2,910	2,990	2,900	2,978	72,500	2,978
2014-07-11	2,915	2,953	2,901	2,925	120,000	2,925
2014-07-10	3,030	3,040	2,977	2,984	55,500	2,984
2014-07-09	3,000	3,025	2,985	3,015	90,200	3,015
2014-07-08	3,065	3,080	3,025	3,055	59,000	3,055
2014-07-07	3,110	3,125	3,045	3,065	95,600	3,065
2014-07-04	3,100	3,150	3,050	3,105	95,400	3,105
2014-07-03	3,075	3,120	3,045	3,070	100,700	3,070
2014-07-02	3,155	3,195	3,075	3,080	152,100	3,080
2014-07-01	3,160	3,185	3,115	3,145	116,400	3,145
2014-06-30	3,080	3,180	3,020	3,160	133,800	3,160
2014-06-27	3,115	3,115	2,977	3,040	162,900	3,040
2014-06-26	3,100	3,140	3,030	3,115	168,800	3,115
2014-06-25	3,140	3,185	3,065	3,090	170,000	3,090
2014-06-24	3,130	3,195	3,085	3,160	215,500	3,160
2014-06-23	3,290	3,290	3,160	3,170	166,700	3,170
2014-06-20	3,265	3,335	3,180	3,245	255,500	3,245
2014-06-19	3,290	3,505	3,230	3,300	771,400	3,300
2014-06-18	3,225	3,315	3,105	3,225	672,800	3,225
2014-06-17	2,945	3,265	2,903	3,245	893,800	3,245
2014-06-16	2,912	2,983	2,882	2,899	98,200	2,899
2014-06-13	2,938	2,996	2,872	2,923	221,800	2,923
2014-06-12	2,806	2,990	2,792	2,911	293,300	2,911
2014-06-11	2,710	2,849	2,710	2,835	158,100	2,835
2014-06-10	2,771	2,782	2,721	2,735	74,800	2,735
2014-06-09	2,785	2,801	2,752	2,771	77,500	2,771
2014-06-06	2,790	2,807	2,747	2,779	65,600	2,779
2014-06-05	2,812	2,827	2,731	2,772	111,200	2,772
2014-06-04	2,807	2,845	2,750	2,821	90,700	2,821
2014-06-03	2,824	2,845	2,781	2,825	122,300	2,825
2014-06-02	2,768	2,828	2,742	2,798	197,600	2,798
2014-05-30	2,753	2,795	2,671	2,762	355,200	2,762
2014-05-29	2,735	2,746	2,713	2,738	88,600	2,738
2014-05-28	2,740	2,746	2,703	2,728	78,800	2,728
2014-05-27	2,750	2,798	2,690	2,697	126,600	2,697
2014-05-26	2,652	2,763	2,650	2,756	163,300	2,756
2014-05-23	2,606	2,658	2,606	2,642	70,000	2,642
2014-05-22	2,565	2,630	2,562	2,600	92,200	2,600
2014-05-21	2,490	2,541	2,490	2,538	69,600	2,538
2014-05-20	2,500	2,545	2,500	2,508	83,700	2,508
2014-05-19	2,563	2,595	2,491	2,492	129,900	2,492
2014-05-16	2,586	2,638	2,568	2,595	124,700	2,595
2014-05-15	2,542	2,669	2,535	2,660	173,600	2,660
2014-05-14	2,583	2,583	2,503	2,543	112,700	2,543
2014-05-13	2,601	2,632	2,540	2,561	157,500	2,561
2014-05-12	2,765	2,769	2,560	2,562	250,800	2,562
2014-05-09	2,801	2,818	2,753	2,773	87,900	2,773
2014-05-08	2,812	2,830	2,724	2,801	107,200	2,801
2014-05-07	2,891	2,891	2,764	2,766	146,100	2,766
2014-05-02	2,807	2,914	2,807	2,891	206,400	2,891
2014-05-01	2,775	2,821	2,724	2,816	181,400	2,816
2014-04-30	2,722	2,765	2,707	2,753	194,000	2,753
2014-04-28	2,612	2,686	2,595	2,686	299,200	2,686
2014-04-25	2,502	2,676	2,488	2,652	311,400	2,652
2014-04-24	2,600	2,604	2,500	2,509	142,600	2,509
2014-04-23	2,626	2,632	2,569	2,598	89,000	2,598
2014-04-22	2,717	2,730	2,591	2,595	126,700	2,595
2014-04-21	2,734	2,775	2,678	2,690	97,300	2,690
2014-04-18	2,728	2,749	2,660	2,744	100,700	2,744
2014-04-17	2,693	2,758	2,650	2,695	153,200	2,695
2014-04-16	2,660	2,727	2,636	2,703	168,300	2,703
2014-04-15	2,551	2,693	2,533	2,649	204,300	2,649
2014-04-14	2,470	2,560	2,444	2,499	156,400	2,499
2014-04-11	2,490	2,551	2,423	2,517	227,800	2,517
2014-04-10	2,680	2,698	2,565	2,579	218,900	2,579
2014-04-09	2,620	2,687	2,612	2,630	209,400	2,630
2014-04-08	2,731	2,764	2,662	2,676	268,400	2,676
2014-04-07	2,794	2,804	2,740	2,766	152,000	2,766
2014-04-04	2,870	2,909	2,805	2,835	204,500	2,835
2014-04-03	3,000	3,100	2,868	2,885	495,100	2,885
2014-04-02	2,815	2,949	2,815	2,925	442,600	2,925
2014-04-01	2,731	2,840	2,715	2,790	245,500	2,790
2014-03-31	2,785	2,809	2,705	2,750	180,500	2,750
2014-03-28	2,786	2,786	2,716	2,760	158,000	2,760
2014-03-27	2,674	2,773	2,652	2,760	180,900	2,760
2014-03-26	2,836	2,848	2,685	2,729	274,100	2,729
2014-03-25	2,799	2,956	2,740	2,760	429,900	2,760
2014-03-24	2,700	2,868	2,630	2,825	430,100	2,825
2014-03-20	2,840	2,889	2,628	2,689	516,100	2,689
2014-03-19	2,913	3,100	2,776	2,846	1,504,300	2,846
2014-03-18	2,754	2,899	2,720	2,867	584,500	2,867
2014-03-17	2,650	2,757	2,584	2,644	498,600	2,644
2014-03-14	2,615	2,710	2,545	2,558	401,500	2,558
2014-03-13	2,803	2,885	2,720	2,744	617,400	2,744
2014-03-12	2,800	3,020	2,771	2,803	1,009,700	2,803
2014-03-11	2,844	2,891	2,712	2,824	832,500	2,824
2014-03-10	2,635	2,899	2,600	2,870	952,000	2,870
2014-03-07	2,595	2,814	2,572	2,685	1,280,400	2,685
2014-03-06	2,397	2,620	2,397	2,550	628,400	2,550
2014-03-05	2,452	2,510	2,351	2,390	449,300	2,390
2014-03-04	2,250	2,420	2,227	2,385	387,500	2,385
2014-03-03	2,212	2,317	2,180	2,287	364,600	2,287
2014-02-28	2,220	2,451	2,170	2,299	980,300	2,299
2014-02-27	2,124	2,283	2,083	2,216	610,600	2,216
2014-02-26	2,062	2,120	2,045	2,102	230,400	2,102
2014-02-25	2,095	2,123	2,053	2,090	183,200	2,090
2014-02-24	2,070	2,124	2,015	2,068	158,400	2,068
2014-02-21	2,053	2,086	2,019	2,069	164,900	2,069
2014-02-20	2,053	2,100	2,002	2,025	238,500	2,025
2014-02-19	2,091	2,152	2,065	2,092	328,300	2,092
2014-02-18	2,076	2,154	2,074	2,131	149,700	2,131
2014-02-17	2,130	2,144	2,011	2,088	217,500	2,088
2014-02-14	2,240	2,296	2,110	2,155	249,700	2,155
2014-02-13	2,281	2,374	2,230	2,270	502,500	2,270
2014-02-12	2,174	2,532	2,131	2,400	510,000	2,400
2014-02-10	2,159	2,190	2,130	2,172	212,900	2,172
2014-02-07	2,225	2,275	2,090	2,115	408,700	2,115
2014-02-06	2,090	2,255	2,073	2,182	536,700	2,182
2014-02-05	2,200	2,243	2,005	2,084	407,600	2,084
2014-02-04	2,153	2,222	2,020	2,060	677,200	2,060
2014-02-03	2,560	2,564	2,336	2,353	791,900	2,353
2014-01-31	2,592	2,860	2,470	2,620	2,145,400	2,620
2014-01-30	2,540	2,640	2,350	2,392	1,235,600	2,392
2014-01-29	2,350	2,378	2,311	2,332	159,400	2,332
2014-01-28	2,320	2,395	2,256	2,260	212,600	2,260
2014-01-27	2,235	2,450	2,231	2,311	522,100	2,311
2014-01-24	2,310	2,365	2,301	2,335	222,100	2,335
2014-01-23	2,387	2,462	2,365	2,373	225,300	2,373
2014-01-22	2,370	2,469	2,360	2,390	265,800	2,390
2014-01-21	2,490	2,500	2,330	2,401	462,700	2,401
2014-01-20	2,546	2,638	2,460	2,509	520,100	2,509
2014-01-17	2,413	2,545	2,401	2,503	571,700	2,503
2014-01-16	2,539	2,545	2,401	2,411	596,900	2,411
2014-01-15	2,750	2,758	2,427	2,563	964,200	2,563
2014-01-14	2,592	2,848	2,550	2,662	1,932,300	2,662
2014-01-10	2,999	3,080	2,603	2,650	3,081,700	2,650
2014-01-09	2,350	2,799	2,305	2,799	2,716,000	2,799
2014-01-08	2,400	2,600	2,262	2,299	1,870,300	2,299
2014-01-07	1,920	2,106	1,897	2,100	680,100	2,100
2014-01-06	1,810	1,918	1,802	1,864	352,300	1,864

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