6340 澁谷工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,120	3,125	3,065	3,065	18,100	3,065
2019-12-27	3,145	3,160	3,130	3,150	14,300	3,150
2019-12-26	3,125	3,160	3,120	3,145	14,700	3,145
2019-12-25	3,125	3,140	3,115	3,125	14,600	3,125
2019-12-24	3,125	3,160	3,125	3,160	26,100	3,160
2019-12-23	3,190	3,190	3,125	3,155	19,400	3,155
2019-12-20	3,165	3,205	3,135	3,190	42,600	3,190
2019-12-19	3,195	3,195	3,150	3,175	8,200	3,175
2019-12-18	3,225	3,225	3,160	3,170	25,600	3,170
2019-12-17	3,235	3,240	3,185	3,240	24,200	3,240
2019-12-16	3,275	3,275	3,190	3,200	21,700	3,200
2019-12-13	3,270	3,285	3,220	3,235	44,000	3,235
2019-12-12	3,225	3,250	3,170	3,175	21,200	3,175
2019-12-11	3,245	3,255	3,190	3,200	28,000	3,200
2019-12-10	3,255	3,310	3,250	3,265	41,100	3,265
2019-12-09	3,240	3,290	3,240	3,260	41,300	3,260
2019-12-06	3,190	3,225	3,155	3,195	52,300	3,195
2019-12-05	3,165	3,175	3,120	3,135	18,600	3,135
2019-12-04	3,115	3,145	3,095	3,145	24,400	3,145
2019-12-03	3,105	3,150	3,090	3,125	30,900	3,125
2019-12-02	3,150	3,175	3,120	3,160	43,300	3,160
2019-11-29	3,125	3,135	3,065	3,105	39,900	3,105
2019-11-28	3,140	3,140	3,060	3,090	41,200	3,090
2019-11-27	3,110	3,150	3,100	3,145	20,700	3,145
2019-11-26	3,185	3,190	3,110	3,110	33,900	3,110
2019-11-25	3,130	3,185	3,130	3,155	34,500	3,155
2019-11-22	3,040	3,150	3,040	3,100	60,500	3,100
2019-11-21	3,025	3,040	2,937	3,025	46,800	3,025
2019-11-20	3,015	3,065	3,000	3,025	47,700	3,025
2019-11-19	3,025	3,065	3,010	3,045	44,800	3,045
2019-11-18	3,075	3,085	3,005	3,020	37,100	3,020
2019-11-15	2,932	3,075	2,918	3,055	106,400	3,055
2019-11-14	2,979	2,979	2,902	2,910	59,700	2,910
2019-11-13	2,890	2,984	2,874	2,960	111,500	2,960
2019-11-12	2,808	2,883	2,808	2,883	166,100	2,883
2019-11-11	2,836	2,890	2,796	2,804	174,500	2,804
2019-11-08	2,933	2,970	2,922	2,936	129,800	2,936
2019-11-07	3,045	3,105	2,942	2,953	206,200	2,953
2019-11-06	2,930	2,944	2,906	2,940	61,200	2,940
2019-11-05	2,900	2,929	2,883	2,929	98,900	2,929
2019-11-01	2,927	2,927	2,855	2,871	79,500	2,871
2019-10-31	2,935	2,977	2,925	2,977	52,900	2,977
2019-10-30	2,930	2,936	2,902	2,935	47,800	2,935
2019-10-29	2,900	2,941	2,900	2,918	49,200	2,918
2019-10-28	2,886	2,906	2,852	2,872	44,200	2,872
2019-10-25	2,950	2,950	2,872	2,889	45,900	2,889
2019-10-24	2,916	2,955	2,888	2,938	70,100	2,938
2019-10-23	2,925	2,925	2,882	2,922	28,500	2,922
2019-10-21	2,896	2,927	2,858	2,911	39,400	2,911
2019-10-18	2,904	2,933	2,864	2,876	33,400	2,876
2019-10-17	2,933	2,944	2,878	2,879	37,600	2,879
2019-10-16	2,955	2,986	2,912	2,932	46,600	2,932
2019-10-15	2,908	2,955	2,893	2,910	69,400	2,910
2019-10-11	2,846	2,855	2,813	2,842	39,500	2,842
2019-10-10	2,867	2,867	2,799	2,826	46,600	2,826
2019-10-09	2,893	2,906	2,847	2,867	39,800	2,867
2019-10-08	2,914	2,926	2,855	2,913	39,900	2,913
2019-10-07	2,942	2,949	2,862	2,881	37,900	2,881
2019-10-04	2,915	2,928	2,875	2,923	38,200	2,923
2019-10-03	2,896	2,916	2,865	2,915	45,200	2,915
2019-10-02	2,972	3,010	2,955	2,982	73,400	2,982
2019-10-01	2,918	2,992	2,918	2,979	58,400	2,979
2019-09-30	2,866	2,916	2,866	2,888	45,700	2,888
2019-09-27	2,892	2,935	2,882	2,916	53,900	2,916
2019-09-26	2,884	2,928	2,882	2,895	75,100	2,895
2019-09-25	2,831	2,858	2,819	2,845	32,800	2,845
2019-09-24	2,863	2,892	2,837	2,862	31,400	2,862
2019-09-20	2,869	2,869	2,818	2,857	41,900	2,857
2019-09-19	2,813	2,867	2,780	2,819	46,300	2,819
2019-09-18	2,831	2,836	2,783	2,795	32,200	2,795
2019-09-17	2,900	2,900	2,826	2,841	47,600	2,841
2019-09-13	2,891	2,910	2,851	2,882	89,700	2,882
2019-09-12	2,899	2,899	2,828	2,844	43,900	2,844
2019-09-11	2,750	2,824	2,750	2,816	47,700	2,816
2019-09-10	2,710	2,727	2,703	2,727	34,800	2,727
2019-09-09	2,646	2,694	2,642	2,694	24,500	2,694
2019-09-06	2,697	2,705	2,631	2,632	39,700	2,632
2019-09-05	2,611	2,714	2,611	2,699	42,100	2,699
2019-09-04	2,620	2,628	2,598	2,607	42,400	2,607
2019-09-03	2,636	2,686	2,624	2,644	29,500	2,644
2019-09-02	2,722	2,722	2,666	2,674	24,300	2,674
2019-08-30	2,669	2,732	2,657	2,729	38,800	2,729
2019-08-29	2,617	2,624	2,588	2,624	30,600	2,624
2019-08-28	2,631	2,631	2,597	2,617	23,200	2,617
2019-08-27	2,620	2,670	2,617	2,641	24,400	2,641
2019-08-26	2,600	2,600	2,563	2,577	44,000	2,577
2019-08-23	2,690	2,702	2,669	2,677	28,700	2,677
2019-08-22	2,747	2,750	2,685	2,694	33,700	2,694
2019-08-21	2,719	2,742	2,700	2,720	26,500	2,720
2019-08-20	2,758	2,789	2,750	2,767	22,500	2,767
2019-08-19	2,791	2,798	2,756	2,763	29,000	2,763
2019-08-16	2,719	2,763	2,707	2,760	44,600	2,760
2019-08-15	2,763	2,794	2,735	2,741	48,900	2,741
2019-08-14	2,825	2,870	2,810	2,855	43,800	2,855
2019-08-13	2,723	2,823	2,718	2,804	65,700	2,804
2019-08-09	2,700	2,808	2,660	2,768	95,100	2,768
2019-08-08	2,722	2,817	2,720	2,794	49,400	2,794
2019-08-07	2,700	2,777	2,700	2,720	57,700	2,720
2019-08-06	2,663	2,755	2,649	2,727	53,300	2,727
2019-08-05	2,818	2,818	2,709	2,740	48,000	2,740
2019-08-02	2,913	2,934	2,819	2,845	53,100	2,845
2019-08-01	2,997	3,025	2,966	3,000	42,800	3,000
2019-07-31	3,015	3,040	3,000	3,030	30,600	3,030
2019-07-30	2,991	3,075	2,991	3,060	41,100	3,060
2019-07-29	2,949	2,988	2,931	2,966	29,800	2,966
2019-07-26	2,937	2,944	2,910	2,933	15,000	2,933
2019-07-25	2,933	2,977	2,933	2,946	16,300	2,946
2019-07-24	2,946	2,949	2,926	2,946	16,500	2,946
2019-07-23	2,891	2,938	2,881	2,926	26,000	2,926
2019-07-22	2,902	2,931	2,875	2,890	26,000	2,890
2019-07-19	2,828	2,945	2,828	2,933	34,700	2,933
2019-07-18	2,904	2,916	2,807	2,812	43,000	2,812
2019-07-17	2,947	2,965	2,909	2,934	18,100	2,934
2019-07-16	2,934	2,998	2,930	2,942	17,200	2,942
2019-07-12	3,040	3,040	2,956	2,962	22,800	2,962
2019-07-11	3,005	3,085	3,005	3,035	48,800	3,035
2019-07-10	2,972	2,975	2,951	2,952	33,100	2,952
2019-07-09	3,000	3,060	2,994	3,005	27,800	3,005
2019-07-08	3,030	3,040	3,000	3,005	17,100	3,005
2019-07-05	3,070	3,080	3,030	3,055	20,400	3,055
2019-07-04	3,070	3,085	3,045	3,055	21,000	3,055
2019-07-03	3,075	3,090	3,045	3,070	57,600	3,070
2019-07-02	3,035	3,115	3,035	3,115	32,200	3,115
2019-07-01	3,030	3,035	2,981	3,035	56,400	3,035
2019-06-28	2,899	2,947	2,897	2,934	50,300	2,934
2019-06-27	2,870	2,891	2,858	2,891	50,400	2,891
2019-06-26	2,853	2,890	2,841	2,878	73,500	2,878
2019-06-25	2,918	2,930	2,873	2,892	37,900	2,892
2019-06-24	2,940	2,961	2,907	2,932	21,300	2,932
2019-06-21	2,897	2,955	2,891	2,932	58,300	2,932
2019-06-20	2,853	2,899	2,845	2,882	50,900	2,882
2019-06-19	2,750	2,855	2,731	2,846	125,400	2,846
2019-06-18	2,804	2,804	2,688	2,700	111,400	2,700
2019-06-17	2,882	2,882	2,802	2,811	31,400	2,811
2019-06-14	2,884	2,910	2,845	2,863	40,300	2,863
2019-06-13	2,899	2,899	2,836	2,859	36,800	2,859
2019-06-12	2,926	2,983	2,926	2,943	24,100	2,943
2019-06-11	2,910	2,961	2,910	2,955	23,800	2,955
2019-06-10	2,911	2,928	2,863	2,913	39,000	2,913
2019-06-07	2,867	2,895	2,827	2,886	18,800	2,886
2019-06-06	2,904	2,917	2,866	2,868	19,800	2,868
2019-06-05	2,858	2,942	2,854	2,916	51,100	2,916
2019-06-04	2,800	2,831	2,790	2,808	34,700	2,808
2019-06-03	2,836	2,836	2,797	2,803	31,400	2,803
2019-05-31	2,881	2,912	2,841	2,886	27,700	2,886
2019-05-30	2,870	2,913	2,851	2,899	28,600	2,899
2019-05-29	2,913	2,924	2,858	2,878	56,100	2,878
2019-05-28	2,903	2,988	2,901	2,972	84,200	2,972
2019-05-27	2,928	2,947	2,869	2,891	25,100	2,891
2019-05-24	2,880	2,950	2,870	2,928	27,500	2,928
2019-05-23	2,945	2,948	2,898	2,929	29,800	2,929
2019-05-22	2,941	2,998	2,941	2,954	23,400	2,954
2019-05-21	2,962	2,981	2,914	2,924	39,200	2,924
2019-05-20	2,976	3,010	2,944	3,005	30,300	3,005
2019-05-17	2,990	2,990	2,926	2,951	38,300	2,951
2019-05-16	3,000	3,000	2,853	2,933	62,600	2,933
2019-05-15	2,948	3,020	2,859	3,020	49,100	3,020
2019-05-14	2,901	2,905	2,826	2,862	81,300	2,862
2019-05-13	3,150	3,190	2,934	2,960	143,100	2,960
2019-05-10	3,355	3,420	3,260	3,265	71,300	3,265
2019-05-09	3,385	3,430	3,320	3,345	55,900	3,345
2019-05-08	3,415	3,455	3,375	3,445	43,500	3,445
2019-05-07	3,500	3,500	3,445	3,470	50,900	3,470
2019-04-26	3,475	3,475	3,415	3,450	20,200	3,450
2019-04-25	3,465	3,480	3,430	3,475	19,100	3,475
2019-04-24	3,505	3,515	3,415	3,430	32,800	3,430
2019-04-23	3,445	3,460	3,400	3,455	13,300	3,455
2019-04-22	3,430	3,475	3,400	3,430	13,600	3,430
2019-04-19	3,470	3,495	3,435	3,455	14,800	3,455
2019-04-18	3,545	3,545	3,410	3,425	17,800	3,425
2019-04-17	3,535	3,535	3,465	3,500	18,400	3,500
2019-04-16	3,565	3,565	3,470	3,490	22,000	3,490
2019-04-15	3,500	3,570	3,495	3,560	79,500	3,560
2019-04-12	3,420	3,425	3,380	3,420	20,900	3,420
2019-04-11	3,370	3,425	3,360	3,415	21,800	3,415
2019-04-10	3,410	3,410	3,360	3,395	14,100	3,395
2019-04-09	3,430	3,430	3,365	3,415	23,500	3,415
2019-04-08	3,455	3,455	3,375	3,395	26,900	3,395
2019-04-05	3,455	3,470	3,425	3,455	23,900	3,455
2019-04-04	3,415	3,460	3,385	3,450	31,300	3,450
2019-04-03	3,355	3,415	3,315	3,415	60,100	3,415
2019-04-02	3,400	3,420	3,335	3,355	38,300	3,355
2019-04-01	3,315	3,415	3,305	3,400	88,000	3,400
2019-03-29	3,290	3,295	3,215	3,270	58,700	3,270
2019-03-28	3,285	3,285	3,220	3,240	57,800	3,240
2019-03-27	3,355	3,385	3,330	3,380	49,100	3,380
2019-03-26	3,230	3,385	3,230	3,385	60,900	3,385
2019-03-25	3,270	3,270	3,205	3,225	34,800	3,225
2019-03-22	3,350	3,375	3,320	3,375	43,300	3,375
2019-03-20	3,310	3,365	3,305	3,360	50,000	3,360
2019-03-19	3,260	3,300	3,260	3,295	27,300	3,295
2019-03-18	3,245	3,300	3,245	3,300	59,100	3,300
2019-03-15	3,150	3,205	3,145	3,200	59,200	3,200
2019-03-14	3,215	3,220	3,165	3,180	28,200	3,180
2019-03-13	3,180	3,230	3,170	3,195	49,900	3,195
2019-03-12	3,220	3,265	3,220	3,240	36,400	3,240
2019-03-11	3,185	3,185	3,115	3,185	30,500	3,185
2019-03-08	3,235	3,270	3,180	3,185	104,400	3,185
2019-03-07	3,325	3,325	3,275	3,305	45,000	3,305
2019-03-06	3,395	3,395	3,300	3,315	83,500	3,315
2019-03-05	3,345	3,395	3,315	3,395	59,800	3,395
2019-03-04	3,395	3,405	3,340	3,380	47,000	3,380
2019-03-01	3,425	3,435	3,385	3,385	33,700	3,385
2019-02-28	3,405	3,425	3,385	3,420	37,500	3,420
2019-02-27	3,385	3,405	3,335	3,400	48,100	3,400
2019-02-26	3,365	3,410	3,345	3,405	48,100	3,405
2019-02-25	3,340	3,360	3,330	3,345	59,400	3,345
2019-02-22	3,330	3,360	3,320	3,345	38,900	3,345
2019-02-21	3,345	3,370	3,315	3,350	53,600	3,350
2019-02-20	3,320	3,360	3,310	3,345	87,900	3,345
2019-02-19	3,300	3,330	3,275	3,295	79,800	3,295
2019-02-18	3,360	3,370	3,305	3,315	92,800	3,315
2019-02-15	3,300	3,305	3,250	3,295	63,200	3,295
2019-02-14	3,315	3,350	3,270	3,335	105,200	3,335
2019-02-13	3,395	3,395	3,305	3,330	111,500	3,330
2019-02-12	3,310	3,400	3,215	3,400	160,700	3,400
2019-02-08	3,500	3,520	3,280	3,325	265,900	3,325
2019-02-07	3,790	3,790	3,700	3,780	38,600	3,780
2019-02-06	3,780	3,795	3,720	3,720	17,400	3,720
2019-02-05	3,730	3,760	3,710	3,745	22,200	3,745
2019-02-04	3,620	3,725	3,620	3,725	39,700	3,725
2019-02-01	3,620	3,650	3,555	3,560	31,500	3,560
2019-01-31	3,545	3,610	3,530	3,610	36,500	3,610
2019-01-30	3,600	3,605	3,500	3,505	62,800	3,505
2019-01-29	3,620	3,630	3,585	3,610	26,400	3,610
2019-01-28	3,680	3,735	3,630	3,630	26,000	3,630
2019-01-25	3,590	3,675	3,590	3,650	31,500	3,650
2019-01-24	3,595	3,705	3,570	3,580	73,000	3,580
2019-01-23	3,565	3,590	3,505	3,560	69,100	3,560
2019-01-22	3,735	3,735	3,610	3,635	35,900	3,635
2019-01-21	3,705	3,730	3,670	3,695	23,600	3,695
2019-01-18	3,620	3,705	3,620	3,680	25,800	3,680
2019-01-17	3,650	3,740	3,590	3,615	43,600	3,615
2019-01-16	3,590	3,630	3,555	3,585	49,400	3,585
2019-01-15	3,560	3,650	3,535	3,575	44,400	3,575
2019-01-11	3,660	3,700	3,590	3,600	50,900	3,600
2019-01-10	3,620	3,620	3,545	3,605	33,100	3,605
2019-01-09	3,580	3,630	3,545	3,620	30,800	3,620
2019-01-08	3,500	3,550	3,500	3,525	28,900	3,525
2019-01-07	3,520	3,590	3,470	3,485	53,100	3,485
2019-01-04	3,450	3,485	3,390	3,440	41,100	3,440

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