6340 澁谷工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,7401,8081,7311,80294,5001,802
2015-12-291,7201,7381,7011,72730,9001,727
2015-12-281,6801,7291,6801,72742,4001,727
2015-12-251,7021,7081,6701,67495,8001,674
2015-12-241,7391,7601,7211,72468,6001,724
2015-12-221,7411,7461,7261,74057,6001,740
2015-12-211,7561,7591,7221,73257,4001,732
2015-12-181,7801,8191,7541,76357,5001,763
2015-12-171,8061,8321,7901,79167,1001,791
2015-12-161,7951,8021,7691,78836,3001,788
2015-12-151,8001,8101,7791,78353,6001,783
2015-12-141,7771,7771,7531,76639,4001,766
2015-12-111,7881,8121,7851,79763,9001,797
2015-12-101,7901,7981,7821,78644,4001,786
2015-12-091,8021,8331,7941,81454,8001,814
2015-12-081,8501,8501,8141,82236,6001,822
2015-12-071,8501,8671,8501,85221,3001,852
2015-12-041,8381,8591,8251,84351,7001,843
2015-12-031,8641,8701,8521,87033,6001,870
2015-12-021,8651,8731,8531,86356,3001,863
2015-12-011,8221,8501,8221,84948,4001,849
2015-11-301,8141,8201,8001,81934,0001,819
2015-11-271,8001,8081,7921,79935,7001,799
2015-11-261,8301,8341,7971,79877,0001,798
2015-11-251,8191,8341,7891,83074,1001,830
2015-11-241,8211,8271,8121,81725,1001,817
2015-11-201,8281,8281,7961,80529,2001,805
2015-11-191,8221,8351,8101,81748,1001,817
2015-11-181,8141,8291,8031,82239,8001,822
2015-11-171,7761,8101,7681,80248,2001,802
2015-11-161,7831,7851,7591,76865,6001,768
2015-11-131,8121,8191,7921,80141,9001,801
2015-11-121,8251,8351,7911,81149,1001,811
2015-11-111,8051,8271,7971,82582,4001,825
2015-11-101,8001,8091,7971,80043,1001,800
2015-11-091,9251,9251,7931,821102,5001,821
2015-11-061,8361,8471,8111,84547,0001,845
2015-11-051,8201,8371,8101,82223,4001,822
2015-11-041,8221,8501,8011,80337,1001,803
2015-11-021,8621,8621,8111,81841,1001,818
2015-10-301,8711,8991,8701,87244,0001,872
2015-10-291,8451,8851,8451,87129,0001,871
2015-10-281,8751,8811,8531,86216,5001,862
2015-10-271,9011,9011,8511,85130,5001,851
2015-10-261,8801,9241,8801,90139,1001,901
2015-10-231,8641,8791,8521,86538,6001,865
2015-10-221,8351,8641,8221,82434,1001,824
2015-10-211,8051,8451,8051,83656,1001,836
2015-10-201,8481,8481,8021,81819,8001,818
2015-10-191,8541,8631,8181,84224,0001,842
2015-10-161,8831,8911,8531,85435,6001,854
2015-10-151,8251,8911,8251,87037,6001,870
2015-10-141,9011,9011,8531,86533,9001,865
2015-10-131,9181,9391,9001,90730,7001,907
2015-10-091,8941,9401,8941,93833,3001,938
2015-10-081,9031,9341,8741,88431,9001,884
2015-10-071,8901,9341,8791,93046,0001,930
2015-10-061,8411,8881,8411,87440,3001,874
2015-10-051,8271,8671,8271,84529,3001,845
2015-10-021,8071,8261,7831,80938,2001,809
2015-10-011,8151,8391,7811,82929,0001,829
2015-09-301,7751,8271,7711,79755,0001,797
2015-09-291,8291,8361,7211,73773,7001,737
2015-09-281,8501,8781,8281,86927,6001,869
2015-09-251,8161,8531,7841,84245,8001,842
2015-09-241,8501,8571,8161,81658,5001,816
2015-09-181,9311,9311,8911,89756,8001,897
2015-09-171,9221,9691,9201,94040,8001,940
2015-09-161,9561,9601,9081,91345,7001,913
2015-09-152,0242,0371,9281,93492,4001,934
2015-09-142,0792,0792,0212,02814,5002,028
2015-09-112,0002,0702,0002,06439,0002,064
2015-09-102,0162,0532,0142,04023,1002,040
2015-09-092,0702,0902,0502,07234,3002,072
2015-09-082,0412,0812,0092,02138,3002,021
2015-09-072,0272,0832,0142,04124,9002,041
2015-09-042,0832,0922,0052,04151,9002,041
2015-09-032,0992,1212,0612,06637,8002,066
2015-09-022,0102,1262,0022,06135,6002,061
2015-09-012,1642,1642,0602,06041,5002,060
2015-08-312,2352,2352,1372,18240,5002,182
2015-08-282,1252,2032,1252,18557,8002,185
2015-08-272,0602,1212,0442,07970,0002,079
2015-08-261,9402,0301,9392,02051,6002,020
2015-08-251,8792,0701,8701,939113,4001,939
2015-08-242,0512,1301,9991,99982,2001,999
2015-08-212,1862,2382,1722,18066,2002,180
2015-08-202,2642,3042,2422,24938,9002,249
2015-08-192,3282,3282,2702,28350,8002,283
2015-08-182,3672,3732,3362,35840,9002,358
2015-08-172,3892,3892,3202,33437,7002,334
2015-08-142,3532,3842,3452,38074,9002,380
2015-08-132,3982,3982,3352,35381,6002,353
2015-08-122,3442,4052,3012,396331,3002,396
2015-08-112,2802,3172,2602,29779,8002,297
2015-08-102,2392,2802,2272,28045,7002,280
2015-08-072,2272,2392,2112,23947,8002,239
2015-08-062,2102,2282,1922,21348,6002,213
2015-08-052,1532,2062,1452,17938,8002,179
2015-08-042,1452,1562,1062,15135,2002,151
2015-08-032,1852,1952,1352,14439,8002,144
2015-07-312,1602,2062,1542,19148,8002,191
2015-07-302,1442,1822,1442,15857,2002,158
2015-07-292,1432,1512,1162,12929,7002,129
2015-07-282,1162,1672,1032,13942,5002,139
2015-07-272,1452,1452,1112,12329,1002,123
2015-07-242,1192,1392,1072,13739,1002,137
2015-07-232,1412,1492,1132,12725,9002,127
2015-07-222,1412,1552,1302,13523,0002,135
2015-07-212,1522,1642,1092,15753,0002,157
2015-07-172,1502,1512,1282,15138,7002,151
2015-07-162,1442,1442,1032,12544,8002,125
2015-07-152,1402,1442,1022,13944,2002,139
2015-07-142,1202,1372,1002,12541,7002,125
2015-07-132,0942,1002,0642,07433,6002,074
2015-07-102,0982,0982,0382,04257,8002,042
2015-07-092,0102,0691,9272,064131,1002,064
2015-07-082,2012,2082,1102,11092,1002,110
2015-07-072,2262,2652,2042,20450,1002,204
2015-07-062,2422,2552,2102,21354,3002,213
2015-07-032,3332,3352,2852,29052,8002,290
2015-07-022,3872,3892,2832,336133,8002,336
2015-07-012,2812,3952,2802,371323,0002,371
2015-06-302,1522,2002,1322,19790,7002,197
2015-06-292,1332,1332,1022,10272,8002,102
2015-06-262,2202,2202,1672,18864,4002,188
2015-06-252,2552,2552,2202,23043,8002,230
2015-06-242,2402,2682,2402,26256,9002,262
2015-06-232,2252,2502,2182,25040,8002,250
2015-06-222,2142,2302,2042,22947,9002,229
2015-06-192,2272,2302,2022,22060,8002,220
2015-06-182,2272,2372,1912,201150,3002,201
2015-06-172,2932,2992,2302,236154,0002,236
2015-06-162,3772,3772,2962,299132,9002,299
2015-06-152,3482,4072,3432,39588,1002,395
2015-06-122,3282,3402,3142,33961,8002,339
2015-06-112,3382,3382,3192,32728,4002,327
2015-06-102,3462,3472,3232,32333,9002,323
2015-06-092,3742,3742,3132,31350,2002,313
2015-06-082,3752,3802,3522,36426,3002,364
2015-06-052,3502,3942,3502,37558,2002,375
2015-06-042,3582,3792,3352,36651,2002,366
2015-06-032,3262,3532,3232,34631,4002,346
2015-06-022,3102,3652,3082,33571,6002,335
2015-06-012,2942,3152,2842,31035,7002,310
2015-05-292,3022,3222,2862,31049,6002,310
2015-05-282,3332,3482,3012,30752,4002,307
2015-05-272,2832,3402,2832,33664,3002,336
2015-05-262,3112,3162,2832,29552,2002,295
2015-05-252,3062,3222,2972,30244,4002,302
2015-05-222,3352,3352,3102,31428,1002,314
2015-05-212,3242,3472,3202,32254,1002,322
2015-05-202,3002,3262,2882,31787,3002,317
2015-05-192,3322,3422,2742,305107,6002,305
2015-05-182,3742,3802,3342,33937,5002,339
2015-05-152,3502,3802,3382,36248,8002,362
2015-05-142,3522,3602,3132,33472,8002,334
2015-05-132,4502,4502,3622,373201,7002,373
2015-05-122,3812,4032,3702,38737,7002,387
2015-05-112,4082,4182,3622,38583,3002,385
2015-05-082,3982,4402,3942,43642,7002,436
2015-05-072,4172,4342,3832,38671,0002,386
2015-05-012,4412,4522,4032,41481,1002,414
2015-04-302,5102,5102,4602,47656,5002,476
2015-04-282,4982,5252,4912,51049,7002,510
2015-04-272,4762,5002,4702,49638,2002,496
2015-04-242,4632,4842,4482,47330,7002,473
2015-04-232,5142,5202,4742,47835,7002,478
2015-04-222,4892,5152,4762,49953,3002,499
2015-04-212,4682,4872,4472,48037,3002,480
2015-04-202,4582,4852,4432,44555,6002,445
2015-04-172,5172,5202,4502,50697,5002,506
2015-04-162,4652,5092,4652,50961,1002,509
2015-04-152,4602,5152,4582,473119,4002,473
2015-04-142,3902,4742,3822,456143,3002,456
2015-04-132,3502,3972,3412,38268,4002,382
2015-04-102,3372,3682,3182,34472,6002,344
2015-04-092,3452,3452,3112,31644,6002,316
2015-04-082,3362,3692,3222,32334,8002,323
2015-04-072,3332,3402,3082,32932,4002,329
2015-04-062,3232,3322,3052,31626,1002,316
2015-04-032,3532,3532,3042,32332,9002,323
2015-04-022,3002,3722,3002,32978,9002,329
2015-04-012,3272,3272,2622,27090,1002,270
2015-03-312,3762,4082,3202,32777,2002,327
2015-03-302,3912,3912,3402,35446,2002,354
2015-03-272,3912,4492,3652,38284,5002,382
2015-03-262,4002,4132,3682,37556,7002,375
2015-03-252,4002,4212,3862,41050,6002,410
2015-03-242,4492,4492,3732,39778,5002,397
2015-03-232,3602,4472,3602,446121,9002,446
2015-03-202,3252,3622,3132,34848,7002,348
2015-03-192,3492,3492,3012,31334,2002,313
2015-03-182,3492,3612,3122,34959,1002,349
2015-03-172,3772,3852,3372,36593,4002,365
2015-03-162,3452,3762,3182,374102,0002,374
2015-03-132,2922,3472,2602,329224,3002,329
2015-03-122,2352,2672,2252,24245,3002,242
2015-03-112,2192,2432,2132,22437,8002,224
2015-03-102,2322,2402,2182,23143,2002,231
2015-03-092,2022,2442,2022,22441,9002,224
2015-03-062,2002,2422,2002,22478,5002,224
2015-03-052,2412,2802,2282,23077,5002,230
2015-03-042,2102,2362,1812,220100,6002,220
2015-03-032,3482,3582,2202,227167,5002,227
2015-03-022,2682,3432,2542,325244,7002,325
2015-02-272,2102,2122,1802,18473,8002,184
2015-02-262,2052,2242,1952,21061,6002,210
2015-02-252,2152,2252,1992,20573,8002,205
2015-02-242,2202,2272,1872,21169,3002,211
2015-02-232,2192,2342,2052,21465,8002,214
2015-02-202,2252,2562,2172,23157,9002,231
2015-02-192,2812,2982,2142,231121,2002,231
2015-02-182,2712,3092,2632,27666,1002,276
2015-02-172,2382,3102,2142,271101,4002,271
2015-02-162,2302,2802,2162,23382,5002,233
2015-02-132,2162,2402,2002,22885,8002,228
2015-02-122,2382,2442,1912,199121,9002,199
2015-02-102,2302,2382,1862,200109,8002,200
2015-02-092,2482,2502,1652,237208,9002,237
2015-02-062,3582,3852,0002,112261,9002,112
2015-02-052,3662,3852,3292,34448,0002,344
2015-02-042,3802,4102,3712,38456,8002,384
2015-02-032,4302,4452,3532,35866,9002,358
2015-02-022,4442,4452,3902,42282,7002,422
2015-01-302,4242,4692,4242,46376,9002,463
2015-01-292,4132,4582,4012,40671,5002,406
2015-01-282,3752,4402,3682,43260,8002,432
2015-01-272,4152,4202,3552,39356,1002,393
2015-01-262,4252,4252,3762,40644,1002,406
2015-01-232,3952,4482,3772,429136,5002,429
2015-01-222,3062,3472,2912,34572,6002,345
2015-01-212,3832,4092,2882,306163,4002,306
2015-01-202,2642,5952,2452,433525,3002,433
2015-01-192,1622,1932,1332,14477,9002,144
2015-01-162,2332,2502,1722,21282,6002,212
2015-01-152,2262,3002,2262,28360,4002,283
2015-01-142,2922,2982,2392,24682,1002,246
2015-01-132,3382,3382,2522,29373,8002,293
2015-01-092,3002,3712,3002,338129,5002,338
2015-01-082,2432,3122,2402,29688,0002,296
2015-01-072,2232,2412,2002,206117,3002,206
2015-01-062,3042,3042,2502,250112,8002,250
2015-01-052,3502,3912,3452,35253,8002,352

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