6340 澁谷工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,625	3,625	3,540	3,540	25,500	3,540
2020-12-29	3,575	3,615	3,545	3,615	20,200	3,615
2020-12-28	3,600	3,635	3,580	3,605	21,400	3,605
2020-12-25	3,560	3,595	3,550	3,595	9,700	3,595
2020-12-24	3,520	3,585	3,520	3,560	17,700	3,560
2020-12-23	3,550	3,550	3,505	3,510	16,500	3,510
2020-12-22	3,540	3,550	3,500	3,530	22,500	3,530
2020-12-21	3,590	3,620	3,545	3,580	15,700	3,580
2020-12-18	3,655	3,655	3,585	3,590	27,400	3,590
2020-12-17	3,655	3,670	3,615	3,640	20,800	3,640
2020-12-16	3,660	3,670	3,620	3,665	16,100	3,665
2020-12-15	3,580	3,645	3,580	3,600	18,200	3,600
2020-12-14	3,630	3,705	3,605	3,615	21,000	3,615
2020-12-11	3,595	3,640	3,580	3,635	30,700	3,635
2020-12-10	3,615	3,660	3,595	3,625	34,100	3,625
2020-12-09	3,525	3,595	3,525	3,560	32,700	3,560
2020-12-08	3,425	3,505	3,425	3,495	38,200	3,495
2020-12-07	3,565	3,565	3,420	3,425	36,100	3,425
2020-12-04	3,515	3,560	3,495	3,560	39,100	3,560
2020-12-03	3,535	3,600	3,530	3,530	37,600	3,530
2020-12-02	3,635	3,710	3,570	3,570	48,500	3,570
2020-12-01	3,660	3,725	3,650	3,705	36,700	3,705
2020-11-30	3,820	3,830	3,645	3,650	65,500	3,650
2020-11-27	3,760	3,855	3,725	3,820	94,400	3,820
2020-11-26	3,725	3,775	3,700	3,725	73,500	3,725
2020-11-25	3,750	3,815	3,710	3,725	75,600	3,725
2020-11-24	3,620	3,770	3,605	3,725	83,200	3,725
2020-11-20	3,490	3,555	3,490	3,535	25,600	3,535
2020-11-19	3,475	3,525	3,475	3,505	16,700	3,505
2020-11-18	3,445	3,495	3,425	3,475	27,300	3,475
2020-11-17	3,550	3,560	3,455	3,485	27,100	3,485
2020-11-16	3,535	3,560	3,505	3,550	31,500	3,550
2020-11-13	3,565	3,575	3,470	3,480	35,700	3,480
2020-11-12	3,525	3,590	3,515	3,560	41,800	3,560
2020-11-11	3,515	3,535	3,480	3,510	58,200	3,510
2020-11-10	3,500	3,530	3,420	3,465	80,300	3,465
2020-11-09	3,275	3,445	3,270	3,430	100,100	3,430
2020-11-06	3,385	3,430	3,380	3,415	27,400	3,415
2020-11-05	3,285	3,405	3,230	3,370	70,400	3,370
2020-11-04	3,250	3,285	3,225	3,275	23,000	3,275
2020-11-02	3,275	3,305	3,220	3,240	36,100	3,240
2020-10-30	3,320	3,325	3,210	3,230	26,500	3,230
2020-10-29	3,205	3,325	3,205	3,310	42,100	3,310
2020-10-28	3,285	3,290	3,230	3,275	28,600	3,275
2020-10-27	3,250	3,310	3,195	3,300	23,300	3,300
2020-10-26	3,275	3,315	3,240	3,260	10,800	3,260
2020-10-23	3,255	3,320	3,250	3,300	28,000	3,300
2020-10-22	3,300	3,310	3,250	3,250	29,000	3,250
2020-10-21	3,305	3,365	3,305	3,325	21,100	3,325
2020-10-20	3,310	3,380	3,290	3,330	45,600	3,330
2020-10-19	3,285	3,370	3,285	3,320	27,000	3,320
2020-10-16	3,320	3,350	3,285	3,295	27,100	3,295
2020-10-15	3,405	3,405	3,310	3,325	45,000	3,325
2020-10-14	3,375	3,430	3,360	3,415	29,700	3,415
2020-10-13	3,420	3,475	3,340	3,400	52,800	3,400
2020-10-12	3,560	3,560	3,420	3,450	53,200	3,450
2020-10-09	3,620	3,625	3,560	3,600	36,400	3,600
2020-10-08	3,580	3,660	3,560	3,620	46,400	3,620
2020-10-07	3,540	3,600	3,540	3,580	23,300	3,580
2020-10-06	3,565	3,630	3,530	3,580	38,400	3,580
2020-10-05	3,540	3,630	3,530	3,570	45,000	3,570
2020-10-02	3,645	3,690	3,560	3,560	47,700	3,560
2020-09-30	3,725	3,780	3,635	3,635	64,100	3,635
2020-09-29	3,700	3,770	3,660	3,745	68,200	3,745
2020-09-28	3,635	3,700	3,605	3,700	73,400	3,700
2020-09-25	3,600	3,670	3,575	3,585	88,600	3,585
2020-09-24	3,555	3,620	3,550	3,600	44,200	3,600
2020-09-23	3,585	3,655	3,560	3,595	62,300	3,595
2020-09-18	3,545	3,630	3,525	3,590	55,800	3,590
2020-09-17	3,615	3,655	3,510	3,540	50,200	3,540
2020-09-16	3,615	3,695	3,550	3,565	86,300	3,565
2020-09-15	3,560	3,650	3,515	3,625	62,500	3,625
2020-09-14	3,500	3,695	3,500	3,585	147,000	3,585
2020-09-11	3,500	3,525	3,420	3,455	106,500	3,455
2020-09-10	3,340	3,460	3,305	3,395	88,700	3,395
2020-09-09	3,440	3,500	3,390	3,475	174,100	3,475
2020-09-08	3,525	3,745	3,375	3,445	336,400	3,445
2020-09-07	3,010	3,210	2,999	3,210	52,200	3,210
2020-09-04	2,961	3,025	2,940	3,025	17,800	3,025
2020-09-03	2,997	3,020	2,971	2,997	22,500	2,997
2020-09-02	2,951	2,978	2,935	2,978	8,400	2,978
2020-09-01	2,971	2,977	2,932	2,945	24,100	2,945
2020-08-31	2,918	3,030	2,918	2,971	38,600	2,971
2020-08-28	2,994	3,015	2,887	2,918	37,200	2,918
2020-08-27	2,940	2,983	2,903	2,975	13,900	2,975
2020-08-26	2,943	2,969	2,915	2,940	19,500	2,940
2020-08-25	2,948	2,985	2,941	2,963	28,500	2,963
2020-08-24	2,965	3,005	2,933	2,948	25,000	2,948
2020-08-21	2,940	2,997	2,926	2,967	27,900	2,967
2020-08-20	2,928	2,949	2,881	2,942	19,100	2,942
2020-08-19	2,911	2,928	2,894	2,928	8,100	2,928
2020-08-18	2,895	2,916	2,838	2,911	14,100	2,911
2020-08-17	2,921	2,924	2,864	2,868	16,500	2,868
2020-08-14	2,959	2,975	2,917	2,946	25,200	2,946
2020-08-13	2,948	2,965	2,912	2,961	27,100	2,961
2020-08-12	2,873	2,948	2,852	2,948	28,100	2,948
2020-08-11	2,725	2,892	2,725	2,892	29,600	2,892
2020-08-07	2,849	2,855	2,750	2,750	21,500	2,750
2020-08-06	2,841	2,858	2,808	2,849	10,500	2,849
2020-08-05	2,860	2,860	2,787	2,815	17,700	2,815
2020-08-04	2,835	2,914	2,835	2,890	12,900	2,890
2020-08-03	2,780	2,834	2,750	2,834	12,000	2,834
2020-07-31	2,822	2,830	2,718	2,726	20,200	2,726
2020-07-30	2,904	2,904	2,841	2,845	10,700	2,845
2020-07-29	2,980	2,980	2,885	2,904	14,200	2,904
2020-07-28	2,961	2,961	2,914	2,956	11,700	2,956
2020-07-27	2,915	2,940	2,855	2,940	16,800	2,940
2020-07-22	2,986	3,005	2,911	2,915	19,900	2,915
2020-07-21	2,939	3,025	2,912	3,025	20,300	3,025
2020-07-20	2,947	2,947	2,874	2,918	12,900	2,918
2020-07-17	2,925	2,930	2,892	2,915	8,000	2,915
2020-07-16	2,958	2,958	2,905	2,909	18,700	2,909
2020-07-15	2,964	3,015	2,889	2,975	31,700	2,975
2020-07-14	2,910	2,931	2,884	2,905	22,600	2,905
2020-07-13	2,854	2,910	2,854	2,910	19,200	2,910
2020-07-10	2,870	2,887	2,808	2,810	52,300	2,810
2020-07-09	2,818	2,862	2,805	2,842	24,600	2,842
2020-07-08	2,832	2,882	2,803	2,818	25,300	2,818
2020-07-07	2,837	2,840	2,812	2,831	13,600	2,831
2020-07-06	2,749	2,842	2,743	2,842	12,700	2,842
2020-07-03	2,687	2,773	2,687	2,771	17,300	2,771
2020-07-02	2,753	2,753	2,685	2,687	28,600	2,687
2020-07-01	2,802	2,802	2,742	2,753	35,500	2,753
2020-06-30	2,861	2,867	2,800	2,803	30,900	2,803
2020-06-29	2,888	2,931	2,838	2,861	34,600	2,861
2020-06-26	2,882	2,930	2,878	2,908	33,800	2,908
2020-06-25	2,870	2,870	2,829	2,850	23,300	2,850
2020-06-24	2,944	2,944	2,887	2,889	17,300	2,889
2020-06-23	2,917	2,965	2,898	2,944	23,900	2,944
2020-06-22	2,984	2,984	2,907	2,917	20,400	2,917
2020-06-19	3,000	3,010	2,943	2,984	54,900	2,984
2020-06-18	3,015	3,050	2,988	3,015	56,200	3,015
2020-06-17	2,962	3,030	2,946	2,999	35,400	2,999
2020-06-16	2,960	2,989	2,922	2,969	51,900	2,969
2020-06-15	2,962	3,015	2,908	2,908	78,700	2,908
2020-06-12	2,980	3,040	2,970	3,000	74,100	3,000
2020-06-11	3,085	3,110	2,999	3,045	46,200	3,045
2020-06-10	3,090	3,160	3,065	3,140	48,400	3,140
2020-06-09	3,090	3,090	3,000	3,080	42,500	3,080
2020-06-08	3,090	3,100	3,010	3,075	38,100	3,075
2020-06-05	3,090	3,090	3,040	3,090	39,900	3,090
2020-06-04	3,125	3,125	3,040	3,100	32,300	3,100
2020-06-03	3,095	3,120	3,030	3,100	40,900	3,100
2020-06-02	3,025	3,070	2,984	3,065	35,700	3,065
2020-06-01	3,080	3,095	3,010	3,025	29,500	3,025
2020-05-29	3,035	3,125	3,025	3,080	63,200	3,080
2020-05-28	3,000	3,070	2,968	3,070	63,800	3,070
2020-05-27	2,970	2,988	2,936	2,975	35,800	2,975
2020-05-26	2,950	2,989	2,895	2,970	36,900	2,970
2020-05-25	2,865	2,933	2,865	2,931	27,400	2,931
2020-05-22	2,890	2,890	2,825	2,853	28,900	2,853
2020-05-21	2,894	2,925	2,880	2,895	21,200	2,895
2020-05-20	2,904	2,946	2,893	2,923	24,300	2,923
2020-05-19	2,839	2,923	2,839	2,923	39,100	2,923
2020-05-18	2,660	2,774	2,660	2,753	29,700	2,753
2020-05-15	2,700	2,700	2,654	2,663	13,500	2,663
2020-05-14	2,707	2,714	2,650	2,650	10,000	2,650
2020-05-13	2,671	2,713	2,650	2,707	16,500	2,707
2020-05-12	2,700	2,717	2,681	2,701	7,600	2,701
2020-05-11	2,661	2,695	2,645	2,685	16,000	2,685
2020-05-08	2,598	2,642	2,576	2,642	20,500	2,642
2020-05-07	2,596	2,619	2,549	2,557	13,100	2,557
2020-05-01	2,681	2,681	2,608	2,628	28,300	2,628
2020-04-30	2,659	2,679	2,638	2,662	26,900	2,662
2020-04-28	2,640	2,640	2,568	2,609	20,500	2,609
2020-04-27	2,586	2,639	2,586	2,639	23,500	2,639
2020-04-24	2,585	2,609	2,559	2,576	17,400	2,576
2020-04-23	2,559	2,606	2,559	2,606	17,400	2,606
2020-04-22	2,558	2,592	2,528	2,547	20,900	2,547
2020-04-21	2,515	2,570	2,498	2,568	24,600	2,568
2020-04-20	2,575	2,589	2,512	2,541	18,900	2,541
2020-04-17	2,625	2,632	2,537	2,568	44,900	2,568
2020-04-16	2,505	2,602	2,491	2,595	56,700	2,595
2020-04-15	2,552	2,570	2,501	2,555	70,600	2,555
2020-04-14	2,546	2,587	2,531	2,578	38,700	2,578
2020-04-13	2,651	2,651	2,543	2,567	25,700	2,567
2020-04-10	2,628	2,662	2,547	2,640	24,000	2,640
2020-04-09	2,590	2,605	2,516	2,579	34,200	2,579
2020-04-08	2,509	2,616	2,507	2,589	46,300	2,589
2020-04-07	2,453	2,524	2,421	2,509	29,000	2,509
2020-04-06	2,340	2,415	2,316	2,403	38,300	2,403
2020-04-03	2,409	2,491	2,318	2,342	25,900	2,342
2020-04-02	2,450	2,529	2,437	2,459	44,000	2,459
2020-04-01	2,537	2,596	2,480	2,500	42,600	2,500
2020-03-31	2,600	2,672	2,514	2,542	44,200	2,542
2020-03-30	2,580	2,590	2,508	2,590	70,100	2,590
2020-03-27	2,547	2,598	2,502	2,588	89,700	2,588
2020-03-26	2,335	2,430	2,255	2,419	58,500	2,419
2020-03-25	2,289	2,365	2,256	2,351	41,600	2,351
2020-03-24	2,357	2,396	2,224	2,285	45,000	2,285
2020-03-23	2,341	2,431	2,287	2,310	78,800	2,310
2020-03-19	2,237	2,345	2,219	2,340	47,200	2,340
2020-03-18	2,300	2,361	2,198	2,212	49,500	2,212
2020-03-17	2,000	2,296	1,970	2,276	75,600	2,276
2020-03-16	2,092	2,169	2,076	2,088	34,200	2,088
2020-03-13	2,000	2,131	1,953	2,091	70,200	2,091
2020-03-12	2,264	2,264	2,145	2,174	56,000	2,174
2020-03-11	2,300	2,380	2,265	2,274	58,400	2,274
2020-03-10	2,274	2,316	2,202	2,309	70,000	2,309
2020-03-09	2,431	2,456	2,304	2,319	37,900	2,319
2020-03-06	2,512	2,550	2,481	2,481	45,100	2,481
2020-03-05	2,591	2,600	2,543	2,553	37,900	2,553
2020-03-04	2,551	2,640	2,531	2,575	41,900	2,575
2020-03-03	2,685	2,708	2,590	2,591	54,000	2,591
2020-03-02	2,598	2,713	2,550	2,664	46,900	2,664
2020-02-28	2,650	2,669	2,600	2,617	62,700	2,617
2020-02-27	2,691	2,708	2,649	2,693	49,100	2,693
2020-02-26	2,600	2,668	2,600	2,664	38,800	2,664
2020-02-25	2,600	2,660	2,598	2,603	57,400	2,603
2020-02-21	2,723	2,746	2,701	2,703	17,400	2,703
2020-02-20	2,783	2,792	2,723	2,735	22,900	2,735
2020-02-19	2,800	2,809	2,773	2,777	16,100	2,777
2020-02-18	2,838	2,838	2,759	2,772	23,900	2,772
2020-02-17	2,881	2,881	2,820	2,851	16,600	2,851
2020-02-14	2,899	2,910	2,867	2,893	18,300	2,893
2020-02-13	2,896	2,932	2,877	2,894	18,600	2,894
2020-02-12	2,947	2,947	2,880	2,896	38,100	2,896
2020-02-10	3,000	3,000	2,912	2,956	100,300	2,956
2020-02-07	3,100	3,145	3,090	3,125	16,500	3,125
2020-02-06	3,100	3,165	3,085	3,135	26,300	3,135
2020-02-05	3,080	3,085	3,035	3,055	20,600	3,055
2020-02-04	3,010	3,065	3,005	3,060	17,800	3,060
2020-02-03	3,000	3,045	2,999	3,020	18,000	3,020
2020-01-31	3,105	3,125	3,075	3,080	18,300	3,080
2020-01-30	3,130	3,135	3,025	3,075	29,100	3,075
2020-01-29	3,105	3,145	3,100	3,120	36,000	3,120
2020-01-28	3,080	3,120	3,030	3,110	51,800	3,110
2020-01-27	3,095	3,145	3,095	3,110	44,800	3,110
2020-01-24	3,200	3,200	3,150	3,160	27,700	3,160
2020-01-23	3,170	3,215	3,155	3,185	38,900	3,185
2020-01-22	3,155	3,185	3,150	3,160	30,300	3,160
2020-01-21	3,150	3,170	3,130	3,155	22,600	3,155
2020-01-20	3,085	3,170	3,080	3,155	45,200	3,155
2020-01-17	3,035	3,060	3,010	3,040	24,000	3,040
2020-01-16	3,030	3,030	2,985	2,988	16,300	2,988
2020-01-15	3,020	3,035	3,005	3,030	18,500	3,030
2020-01-14	3,080	3,080	3,020	3,050	19,300	3,050
2020-01-10	3,060	3,085	3,040	3,080	13,300	3,080
2020-01-09	3,045	3,085	3,025	3,025	17,400	3,025
2020-01-08	3,060	3,060	2,969	3,015	26,300	3,015
2020-01-07	3,065	3,105	3,060	3,090	28,200	3,090
2020-01-06	3,035	3,040	2,990	3,035	43,400	3,035

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