6340 澁谷工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,441	2,454	2,413	2,449	26,100	2,449
2016-12-29	2,506	2,506	2,439	2,458	39,000	2,458
2016-12-28	2,491	2,512	2,451	2,506	34,800	2,506
2016-12-27	2,565	2,565	2,508	2,516	39,600	2,516
2016-12-26	2,570	2,582	2,558	2,570	52,200	2,570
2016-12-22	2,577	2,577	2,530	2,563	61,200	2,563
2016-12-21	2,555	2,579	2,531	2,564	93,100	2,564
2016-12-20	2,440	2,530	2,440	2,528	128,000	2,528
2016-12-19	2,400	2,420	2,386	2,412	44,600	2,412
2016-12-16	2,375	2,407	2,375	2,395	61,100	2,395
2016-12-15	2,290	2,388	2,290	2,375	128,500	2,375
2016-12-14	2,280	2,283	2,241	2,265	46,900	2,265
2016-12-13	2,269	2,280	2,230	2,276	46,800	2,276
2016-12-12	2,250	2,270	2,244	2,269	26,100	2,269
2016-12-09	2,234	2,259	2,202	2,259	41,700	2,259
2016-12-08	2,260	2,262	2,228	2,240	29,100	2,240
2016-12-07	2,222	2,260	2,213	2,254	26,700	2,254
2016-12-06	2,250	2,258	2,208	2,222	26,100	2,222
2016-12-05	2,197	2,242	2,185	2,235	24,400	2,235
2016-12-02	2,210	2,230	2,197	2,210	29,400	2,210
2016-12-01	2,250	2,278	2,211	2,229	38,600	2,229
2016-11-30	2,247	2,247	2,208	2,220	34,700	2,220
2016-11-29	2,241	2,266	2,222	2,238	25,600	2,238
2016-11-28	2,228	2,278	2,228	2,272	24,800	2,272
2016-11-25	2,244	2,279	2,225	2,253	24,600	2,253
2016-11-24	2,280	2,280	2,239	2,241	14,600	2,241
2016-11-22	2,255	2,257	2,214	2,246	33,600	2,246
2016-11-21	2,315	2,318	2,261	2,266	28,800	2,266
2016-11-18	2,300	2,314	2,268	2,309	57,300	2,309
2016-11-17	2,290	2,291	2,267	2,281	29,600	2,281
2016-11-16	2,300	2,300	2,277	2,294	38,500	2,294
2016-11-15	2,299	2,299	2,271	2,284	78,600	2,284
2016-11-14	2,239	2,297	2,223	2,273	94,700	2,273
2016-11-11	2,140	2,229	2,136	2,189	117,200	2,189
2016-11-10	2,051	2,165	2,051	2,133	133,700	2,133
2016-11-09	2,080	2,080	1,844	1,953	191,700	1,953
2016-11-08	2,110	2,134	2,079	2,093	19,600	2,093
2016-11-07	2,131	2,140	2,099	2,110	28,000	2,110
2016-11-04	2,054	2,069	2,020	2,065	50,400	2,065
2016-11-02	2,111	2,120	2,040	2,060	93,700	2,060
2016-11-01	2,175	2,184	2,140	2,165	53,300	2,165
2016-10-31	2,179	2,200	2,173	2,185	37,800	2,185
2016-10-28	2,189	2,195	2,161	2,175	40,700	2,175
2016-10-27	2,190	2,194	2,165	2,180	25,300	2,180
2016-10-26	2,171	2,189	2,163	2,181	42,600	2,181
2016-10-25	2,158	2,173	2,153	2,162	35,000	2,162
2016-10-24	2,137	2,170	2,136	2,163	29,200	2,163
2016-10-21	2,144	2,171	2,140	2,159	32,300	2,159
2016-10-20	2,108	2,147	2,108	2,145	36,400	2,145
2016-10-19	2,183	2,183	2,090	2,108	57,900	2,108
2016-10-17	2,181	2,211	2,170	2,195	51,100	2,195
2016-10-13	2,107	2,134	2,090	2,124	34,700	2,124
2016-10-12	2,077	2,130	2,077	2,107	51,800	2,107
2016-10-11	2,088	2,113	2,080	2,105	44,800	2,105
2016-10-07	2,024	2,073	2,020	2,066	62,600	2,066
2016-10-06	1,990	2,019	1,975	2,017	68,100	2,017
2016-10-05	1,967	1,985	1,961	1,985	40,500	1,985
2016-10-04	1,949	1,968	1,942	1,963	22,100	1,963
2016-10-03	1,904	1,967	1,904	1,950	23,500	1,950
2016-09-30	1,925	1,944	1,896	1,897	36,600	1,897
2016-09-29	1,940	1,973	1,940	1,962	32,500	1,962
2016-09-28	1,921	1,936	1,909	1,936	27,700	1,936
2016-09-27	1,900	1,922	1,825	1,921	30,200	1,921
2016-09-26	1,919	1,919	1,881	1,904	22,800	1,904
2016-09-23	1,903	1,910	1,883	1,910	27,400	1,910
2016-09-21	1,816	1,910	1,810	1,910	28,300	1,910
2016-09-20	1,808	1,847	1,796	1,810	26,100	1,810
2016-09-16	1,822	1,847	1,813	1,841	20,900	1,841
2016-09-15	1,831	1,848	1,798	1,808	24,700	1,808
2016-09-14	1,856	1,878	1,824	1,849	24,400	1,849
2016-09-13	1,852	1,883	1,846	1,862	16,600	1,862
2016-09-12	1,877	1,879	1,839	1,846	18,500	1,846
2016-09-09	1,871	1,905	1,871	1,899	22,600	1,899
2016-09-08	1,914	1,914	1,867	1,883	19,500	1,883
2016-09-07	1,896	1,924	1,880	1,918	36,900	1,918
2016-09-06	1,847	1,900	1,847	1,896	13,900	1,896
2016-09-05	1,834	1,863	1,834	1,847	10,700	1,847
2016-09-02	1,881	1,881	1,836	1,850	14,900	1,850
2016-09-01	1,898	1,898	1,870	1,888	15,300	1,888
2016-08-31	1,901	1,907	1,869	1,907	44,800	1,907
2016-08-30	1,910	1,910	1,884	1,894	15,400	1,894
2016-08-29	1,862	1,915	1,862	1,911	34,800	1,911
2016-08-26	1,820	1,864	1,807	1,822	40,500	1,822
2016-08-25	1,823	1,828	1,797	1,807	10,700	1,807
2016-08-24	1,820	1,830	1,800	1,813	25,600	1,813
2016-08-23	1,819	1,819	1,784	1,799	32,400	1,799
2016-08-22	1,810	1,823	1,785	1,801	34,100	1,801
2016-08-19	1,801	1,825	1,798	1,810	29,800	1,810
2016-08-18	1,838	1,842	1,807	1,809	37,500	1,809
2016-08-17	1,881	1,907	1,857	1,861	49,200	1,861
2016-08-16	1,945	1,949	1,920	1,921	33,300	1,921
2016-08-15	1,951	1,968	1,926	1,941	18,900	1,941
2016-08-12	1,919	1,960	1,882	1,940	79,400	1,940
2016-08-10	1,805	1,910	1,799	1,909	112,400	1,909
2016-08-09	1,701	1,758	1,701	1,758	32,800	1,758
2016-08-08	1,759	1,766	1,688	1,726	54,400	1,726
2016-08-05	1,751	1,768	1,734	1,740	48,100	1,740
2016-08-04	1,800	1,804	1,738	1,788	95,900	1,788
2016-08-03	1,792	1,792	1,740	1,757	30,100	1,757
2016-08-02	1,820	1,838	1,820	1,826	16,100	1,826
2016-08-01	1,828	1,864	1,818	1,841	19,600	1,841
2016-07-29	1,849	1,872	1,818	1,865	24,700	1,865
2016-07-28	1,879	1,880	1,836	1,849	17,400	1,849
2016-07-27	1,880	1,901	1,860	1,879	20,900	1,879
2016-07-26	1,884	1,884	1,836	1,858	23,800	1,858
2016-07-25	1,891	1,904	1,864	1,884	17,000	1,884
2016-07-22	1,874	1,888	1,833	1,883	21,100	1,883
2016-07-21	1,916	1,936	1,878	1,883	36,200	1,883
2016-07-20	1,903	1,920	1,876	1,916	38,500	1,916
2016-07-19	1,890	1,924	1,869	1,897	80,600	1,897
2016-07-15	1,890	1,890	1,848	1,860	41,400	1,860
2016-07-14	1,856	1,885	1,830	1,878	48,500	1,878
2016-07-13	1,855	1,874	1,773	1,859	86,700	1,859
2016-07-12	1,819	1,839	1,809	1,818	51,900	1,818
2016-07-11	1,665	1,776	1,665	1,775	60,700	1,775
2016-07-08	1,651	1,663	1,618	1,625	32,600	1,625
2016-07-07	1,648	1,673	1,640	1,653	30,500	1,653
2016-07-06	1,686	1,686	1,633	1,654	34,100	1,654
2016-07-05	1,702	1,715	1,691	1,702	26,000	1,702
2016-07-04	1,728	1,728	1,678	1,711	22,600	1,711
2016-07-01	1,706	1,732	1,693	1,711	33,300	1,711
2016-06-30	1,697	1,699	1,675	1,681	44,500	1,681
2016-06-29	1,643	1,658	1,602	1,657	71,200	1,657
2016-06-28	1,616	1,629	1,565	1,596	69,100	1,596
2016-06-27	1,641	1,661	1,627	1,643	47,000	1,643
2016-06-24	1,789	1,811	1,602	1,614	118,900	1,614
2016-06-23	1,770	1,807	1,759	1,805	61,100	1,805
2016-06-22	1,775	1,784	1,756	1,780	49,600	1,780
2016-06-21	1,749	1,794	1,725	1,775	42,400	1,775
2016-06-20	1,750	1,797	1,746	1,769	68,800	1,769
2016-06-17	1,652	1,701	1,645	1,679	93,300	1,679
2016-06-16	1,713	1,713	1,638	1,641	67,300	1,641
2016-06-15	1,678	1,710	1,655	1,695	125,900	1,695
2016-06-14	1,800	1,800	1,657	1,700	117,100	1,700
2016-06-13	1,848	1,851	1,805	1,810	76,800	1,810
2016-06-10	1,811	1,876	1,796	1,875	149,900	1,875
2016-06-09	1,750	1,788	1,738	1,777	53,100	1,777
2016-06-08	1,735	1,750	1,693	1,750	63,900	1,750
2016-06-07	1,680	1,745	1,680	1,740	54,900	1,740
2016-06-06	1,642	1,670	1,617	1,670	33,400	1,670
2016-06-03	1,670	1,687	1,668	1,673	22,400	1,673
2016-06-02	1,710	1,726	1,672	1,679	36,500	1,679
2016-06-01	1,683	1,740	1,680	1,720	74,300	1,720
2016-05-31	1,678	1,707	1,651	1,707	94,300	1,707
2016-05-30	1,654	1,669	1,636	1,669	35,800	1,669
2016-05-27	1,640	1,640	1,620	1,636	23,500	1,636
2016-05-26	1,643	1,649	1,620	1,640	31,900	1,640
2016-05-25	1,636	1,636	1,605	1,625	21,200	1,625
2016-05-24	1,647	1,650	1,600	1,603	25,700	1,603
2016-05-23	1,655	1,670	1,618	1,649	39,400	1,649
2016-05-20	1,635	1,650	1,613	1,640	56,800	1,640
2016-05-19	1,578	1,635	1,565	1,633	92,600	1,633
2016-05-18	1,535	1,580	1,517	1,565	67,100	1,565
2016-05-17	1,535	1,567	1,518	1,531	30,200	1,531
2016-05-16	1,537	1,551	1,530	1,543	33,600	1,543
2016-05-13	1,588	1,588	1,538	1,558	64,700	1,558
2016-05-12	1,532	1,581	1,507	1,571	165,000	1,571
2016-05-11	1,599	1,599	1,516	1,550	280,300	1,550
2016-05-10	1,289	1,344	1,289	1,339	38,100	1,339
2016-05-09	1,286	1,309	1,286	1,305	25,900	1,305
2016-05-06	1,290	1,291	1,253	1,286	38,700	1,286
2016-05-02	1,326	1,326	1,260	1,272	42,200	1,272
2016-04-28	1,362	1,384	1,309	1,309	29,900	1,309
2016-04-27	1,368	1,373	1,346	1,352	17,400	1,352
2016-04-26	1,394	1,394	1,353	1,368	19,200	1,368
2016-04-25	1,380	1,403	1,370	1,393	12,200	1,393
2016-04-22	1,398	1,398	1,357	1,390	22,300	1,390
2016-04-21	1,374	1,389	1,368	1,387	35,800	1,387
2016-04-20	1,334	1,359	1,322	1,349	35,000	1,349
2016-04-19	1,308	1,334	1,300	1,331	27,000	1,331
2016-04-18	1,296	1,302	1,267	1,279	29,900	1,279
2016-04-15	1,324	1,342	1,300	1,321	52,600	1,321
2016-04-14	1,290	1,325	1,285	1,323	69,700	1,323
2016-04-13	1,224	1,267	1,221	1,255	62,700	1,255
2016-04-12	1,200	1,222	1,200	1,208	46,600	1,208
2016-04-11	1,195	1,205	1,189	1,198	45,200	1,198
2016-04-08	1,174	1,207	1,174	1,192	61,400	1,192
2016-04-07	1,188	1,220	1,188	1,204	43,900	1,204
2016-04-06	1,200	1,207	1,174	1,200	67,300	1,200
2016-04-05	1,248	1,254	1,200	1,201	51,500	1,201
2016-04-04	1,250	1,286	1,246	1,265	53,100	1,265
2016-04-01	1,321	1,321	1,251	1,252	49,800	1,252
2016-03-31	1,337	1,355	1,321	1,321	34,400	1,321
2016-03-30	1,332	1,349	1,329	1,332	33,900	1,332
2016-03-29	1,330	1,340	1,327	1,333	32,300	1,333
2016-03-28	1,318	1,335	1,318	1,330	40,900	1,330
2016-03-25	1,307	1,320	1,299	1,305	26,100	1,305
2016-03-24	1,329	1,329	1,305	1,305	37,400	1,305
2016-03-23	1,328	1,335	1,322	1,331	27,500	1,331
2016-03-22	1,340	1,352	1,319	1,331	50,900	1,331
2016-03-18	1,335	1,364	1,311	1,321	48,100	1,321
2016-03-17	1,350	1,376	1,331	1,343	47,800	1,343
2016-03-16	1,355	1,359	1,336	1,336	60,800	1,336
2016-03-15	1,382	1,400	1,376	1,385	28,100	1,385
2016-03-14	1,379	1,403	1,379	1,391	29,200	1,391
2016-03-11	1,319	1,380	1,319	1,367	41,900	1,367
2016-03-10	1,333	1,354	1,327	1,338	37,300	1,338
2016-03-09	1,352	1,370	1,320	1,337	25,200	1,337
2016-03-08	1,395	1,413	1,356	1,374	27,200	1,374
2016-03-07	1,434	1,457	1,401	1,401	23,700	1,401
2016-03-04	1,394	1,438	1,394	1,432	22,100	1,432
2016-03-03	1,381	1,402	1,380	1,398	13,500	1,398
2016-03-02	1,369	1,415	1,369	1,387	21,700	1,387
2016-03-01	1,361	1,367	1,330	1,339	22,300	1,339
2016-02-29	1,395	1,406	1,356	1,356	29,500	1,356
2016-02-26	1,359	1,391	1,357	1,369	26,400	1,369
2016-02-25	1,309	1,350	1,309	1,344	12,500	1,344
2016-02-24	1,297	1,337	1,295	1,306	24,100	1,306
2016-02-23	1,341	1,356	1,323	1,324	24,000	1,324
2016-02-22	1,341	1,344	1,290	1,332	36,800	1,332
2016-02-19	1,344	1,354	1,306	1,343	39,600	1,343
2016-02-18	1,293	1,357	1,292	1,335	38,500	1,335
2016-02-17	1,241	1,298	1,238	1,263	40,700	1,263
2016-02-16	1,203	1,277	1,203	1,241	67,900	1,241
2016-02-15	1,249	1,249	1,190	1,204	89,700	1,204
2016-02-12	1,212	1,284	1,170	1,189	55,900	1,189
2016-02-10	1,372	1,378	1,281	1,303	39,500	1,303
2016-02-09	1,390	1,399	1,340	1,349	27,900	1,349
2016-02-08	1,400	1,463	1,390	1,455	11,100	1,455
2016-02-05	1,421	1,450	1,410	1,418	13,900	1,418
2016-02-04	1,446	1,472	1,433	1,443	14,600	1,443
2016-02-03	1,504	1,505	1,449	1,464	32,100	1,464
2016-02-02	1,515	1,553	1,508	1,532	29,500	1,532
2016-02-01	1,518	1,543	1,512	1,531	34,900	1,531
2016-01-29	1,454	1,500	1,433	1,491	36,200	1,491
2016-01-28	1,456	1,485	1,439	1,443	19,900	1,443
2016-01-27	1,427	1,472	1,427	1,472	13,500	1,472
2016-01-26	1,452	1,452	1,413	1,415	33,800	1,415
2016-01-25	1,469	1,500	1,446	1,491	27,600	1,491
2016-01-22	1,381	1,455	1,381	1,453	44,400	1,453
2016-01-21	1,403	1,439	1,343	1,343	45,700	1,343
2016-01-20	1,501	1,522	1,433	1,433	36,000	1,433
2016-01-19	1,485	1,513	1,474	1,494	31,400	1,494
2016-01-18	1,470	1,510	1,470	1,499	31,500	1,499
2016-01-15	1,580	1,592	1,517	1,528	58,800	1,528
2016-01-14	1,593	1,593	1,547	1,573	39,000	1,573
2016-01-13	1,603	1,625	1,600	1,621	29,800	1,621
2016-01-12	1,625	1,630	1,578	1,581	49,900	1,581
2016-01-08	1,642	1,670	1,621	1,645	42,500	1,645
2016-01-07	1,723	1,723	1,670	1,671	57,200	1,671
2016-01-06	1,756	1,772	1,710	1,724	37,700	1,724
2016-01-05	1,736	1,758	1,731	1,737	35,300	1,737
2016-01-04	1,766	1,796	1,742	1,753	52,300	1,753

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