6340 澁谷工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,299	2,326	2,290	2,299	18,600	2,299
2022-12-29	2,295	2,295	2,257	2,274	20,200	2,274
2022-12-28	2,330	2,330	2,297	2,320	24,100	2,320
2022-12-27	2,313	2,330	2,300	2,310	12,100	2,310
2022-12-26	2,322	2,332	2,303	2,313	9,900	2,313
2022-12-23	2,310	2,322	2,299	2,322	16,400	2,322
2022-12-22	2,340	2,340	2,316	2,331	26,800	2,331
2022-12-21	2,357	2,364	2,317	2,320	32,700	2,320
2022-12-20	2,397	2,415	2,345	2,357	32,500	2,357
2022-12-19	2,380	2,404	2,373	2,393	18,500	2,393
2022-12-16	2,450	2,450	2,383	2,383	37,000	2,383
2022-12-15	2,441	2,474	2,441	2,465	9,400	2,465
2022-12-14	2,457	2,468	2,439	2,462	13,300	2,462
2022-12-13	2,455	2,468	2,445	2,457	17,800	2,457
2022-12-12	2,436	2,454	2,428	2,446	32,400	2,446
2022-12-09	2,371	2,413	2,371	2,412	20,700	2,412
2022-12-08	2,397	2,406	2,374	2,401	29,600	2,401
2022-12-07	2,394	2,413	2,394	2,404	15,600	2,404
2022-12-06	2,383	2,432	2,379	2,404	26,000	2,404
2022-12-05	2,417	2,417	2,392	2,405	21,000	2,405
2022-12-02	2,442	2,447	2,394	2,413	44,000	2,413
2022-12-01	2,494	2,494	2,441	2,468	32,800	2,468
2022-11-30	2,493	2,508	2,474	2,478	28,000	2,478
2022-11-29	2,518	2,523	2,499	2,516	22,500	2,516
2022-11-28	2,578	2,578	2,544	2,545	23,600	2,545
2022-11-25	2,577	2,581	2,555	2,558	15,800	2,558
2022-11-24	2,544	2,579	2,532	2,571	37,000	2,571
2022-11-22	2,493	2,531	2,493	2,514	22,400	2,514
2022-11-21	2,485	2,492	2,458	2,483	13,600	2,483
2022-11-18	2,516	2,527	2,459	2,485	22,900	2,485
2022-11-17	2,489	2,520	2,482	2,496	19,100	2,496
2022-11-16	2,465	2,507	2,448	2,487	25,300	2,487
2022-11-15	2,447	2,498	2,438	2,465	32,400	2,465
2022-11-14	2,500	2,503	2,433	2,447	42,400	2,447
2022-11-11	2,596	2,610	2,576	2,608	29,200	2,608
2022-11-10	2,536	2,555	2,530	2,546	16,900	2,546
2022-11-09	2,539	2,570	2,533	2,560	10,600	2,560
2022-11-08	2,520	2,540	2,511	2,534	22,500	2,534
2022-11-07	2,513	2,534	2,513	2,528	16,500	2,528
2022-11-04	2,503	2,513	2,481	2,488	24,200	2,488
2022-11-02	2,536	2,583	2,536	2,549	32,300	2,549
2022-11-01	2,588	2,588	2,539	2,554	33,600	2,554
2022-10-31	2,539	2,577	2,539	2,570	43,800	2,570
2022-10-28	2,461	2,542	2,461	2,499	128,500	2,499
2022-10-27	2,531	2,531	2,483	2,490	22,600	2,490
2022-10-26	2,500	2,535	2,495	2,519	32,900	2,519
2022-10-25	2,494	2,520	2,477	2,499	24,800	2,499
2022-10-24	2,549	2,550	2,489	2,499	26,700	2,499
2022-10-21	2,496	2,520	2,487	2,503	21,500	2,503
2022-10-20	2,490	2,519	2,484	2,516	20,800	2,516
2022-10-19	2,544	2,562	2,518	2,523	20,800	2,523
2022-10-18	2,560	2,577	2,535	2,551	28,100	2,551
2022-10-17	2,539	2,539	2,510	2,522	17,000	2,522
2022-10-14	2,557	2,593	2,543	2,559	61,300	2,559
2022-10-13	2,474	2,512	2,474	2,507	28,800	2,507
2022-10-12	2,448	2,503	2,447	2,487	22,700	2,487
2022-10-11	2,490	2,490	2,442	2,448	33,600	2,448
2022-10-07	2,500	2,529	2,498	2,519	37,800	2,519
2022-10-06	2,537	2,575	2,537	2,549	28,600	2,549
2022-10-05	2,549	2,564	2,535	2,537	26,800	2,537
2022-10-04	2,477	2,530	2,477	2,528	36,100	2,528
2022-10-03	2,404	2,439	2,398	2,431	30,900	2,431
2022-09-30	2,457	2,478	2,415	2,420	24,900	2,420
2022-09-29	2,490	2,490	2,438	2,476	41,400	2,476
2022-09-28	2,403	2,455	2,392	2,436	39,100	2,436
2022-09-27	2,402	2,431	2,388	2,390	32,700	2,390
2022-09-26	2,372	2,404	2,355	2,375	44,400	2,375
2022-09-22	2,376	2,424	2,375	2,422	29,700	2,422
2022-09-21	2,398	2,423	2,392	2,394	25,600	2,394
2022-09-20	2,439	2,458	2,423	2,427	16,900	2,427
2022-09-16	2,436	2,441	2,413	2,413	21,300	2,413
2022-09-15	2,440	2,442	2,411	2,436	18,200	2,436
2022-09-14	2,478	2,499	2,425	2,440	26,200	2,440
2022-09-13	2,471	2,496	2,454	2,495	22,600	2,495
2022-09-12	2,464	2,467	2,449	2,462	17,200	2,462
2022-09-09	2,416	2,458	2,404	2,434	41,300	2,434
2022-09-08	2,368	2,438	2,368	2,438	31,200	2,438
2022-09-07	2,371	2,371	2,311	2,335	36,900	2,335
2022-09-06	2,402	2,407	2,376	2,380	30,700	2,380
2022-09-05	2,420	2,420	2,381	2,388	23,000	2,388
2022-09-02	2,461	2,461	2,420	2,429	29,000	2,429
2022-09-01	2,481	2,494	2,440	2,440	34,400	2,440
2022-08-31	2,500	2,518	2,493	2,513	43,200	2,513
2022-08-30	2,500	2,526	2,491	2,526	22,100	2,526
2022-08-29	2,485	2,517	2,474	2,498	37,700	2,498
2022-08-26	2,560	2,573	2,521	2,534	17,600	2,534
2022-08-25	2,518	2,566	2,518	2,558	10,500	2,558
2022-08-24	2,503	2,532	2,502	2,518	20,600	2,518
2022-08-23	2,526	2,528	2,494	2,506	14,200	2,506
2022-08-22	2,542	2,557	2,531	2,547	18,500	2,547
2022-08-19	2,567	2,603	2,549	2,586	22,800	2,586
2022-08-18	2,558	2,590	2,546	2,554	17,200	2,554
2022-08-17	2,549	2,589	2,539	2,580	33,700	2,580
2022-08-16	2,497	2,541	2,487	2,527	28,500	2,527
2022-08-15	2,536	2,536	2,465	2,495	85,100	2,495
2022-08-12	2,535	2,570	2,519	2,569	48,100	2,569
2022-08-10	2,515	2,515	2,492	2,508	14,600	2,508
2022-08-09	2,518	2,524	2,490	2,498	13,200	2,498
2022-08-08	2,504	2,515	2,482	2,514	14,200	2,514
2022-08-05	2,489	2,507	2,489	2,504	22,100	2,504
2022-08-04	2,486	2,486	2,448	2,475	19,700	2,475
2022-08-03	2,450	2,473	2,440	2,462	27,100	2,462
2022-08-02	2,525	2,525	2,455	2,468	14,700	2,468
2022-08-01	2,515	2,536	2,503	2,536	21,900	2,536
2022-07-29	2,499	2,499	2,472	2,487	22,100	2,487
2022-07-28	2,498	2,510	2,452	2,504	34,600	2,504
2022-07-27	2,518	2,518	2,493	2,498	20,600	2,498
2022-07-26	2,479	2,515	2,475	2,501	24,300	2,501
2022-07-25	2,494	2,497	2,479	2,479	11,300	2,479
2022-07-22	2,495	2,507	2,480	2,497	24,400	2,497
2022-07-21	2,469	2,501	2,456	2,495	24,800	2,495
2022-07-20	2,466	2,470	2,448	2,465	26,400	2,465
2022-07-19	2,416	2,420	2,387	2,418	17,800	2,418
2022-07-15	2,403	2,425	2,397	2,402	21,900	2,402
2022-07-14	2,347	2,403	2,346	2,402	19,700	2,402
2022-07-13	2,345	2,367	2,340	2,354	15,000	2,354
2022-07-12	2,443	2,443	2,340	2,340	30,000	2,340
2022-07-11	2,423	2,454	2,415	2,444	27,400	2,444
2022-07-08	2,461	2,463	2,413	2,415	62,000	2,415
2022-07-07	2,410	2,447	2,401	2,442	39,900	2,442
2022-07-06	2,373	2,413	2,369	2,399	41,800	2,399
2022-07-05	2,394	2,412	2,373	2,410	32,400	2,410
2022-07-04	2,341	2,381	2,336	2,380	32,100	2,380
2022-07-01	2,349	2,367	2,268	2,310	53,900	2,310
2022-06-30	2,330	2,343	2,299	2,343	57,400	2,343
2022-06-29	2,285	2,332	2,271	2,298	85,700	2,298
2022-06-28	2,312	2,340	2,298	2,339	69,400	2,339
2022-06-27	2,307	2,318	2,274	2,299	41,400	2,299
2022-06-24	2,206	2,258	2,197	2,257	31,000	2,257
2022-06-23	2,192	2,208	2,185	2,187	10,900	2,187
2022-06-22	2,197	2,213	2,194	2,195	20,100	2,195
2022-06-21	2,167	2,197	2,156	2,182	23,100	2,182
2022-06-20	2,238	2,238	2,147	2,157	31,100	2,157
2022-06-17	2,223	2,249	2,213	2,220	52,500	2,220
2022-06-16	2,264	2,290	2,263	2,266	32,800	2,266
2022-06-15	2,280	2,280	2,250	2,250	28,900	2,250
2022-06-14	2,280	2,292	2,261	2,276	27,700	2,276
2022-06-13	2,323	2,330	2,293	2,293	28,300	2,293
2022-06-10	2,339	2,357	2,326	2,334	32,700	2,334
2022-06-09	2,367	2,386	2,348	2,380	20,400	2,380
2022-06-08	2,375	2,400	2,375	2,385	24,000	2,385
2022-06-07	2,357	2,396	2,357	2,379	20,500	2,379
2022-06-06	2,355	2,372	2,351	2,357	13,200	2,357
2022-06-03	2,400	2,406	2,370	2,370	18,600	2,370
2022-06-02	2,398	2,398	2,355	2,369	13,300	2,369
2022-06-01	2,330	2,404	2,330	2,404	36,700	2,404
2022-05-31	2,324	2,357	2,316	2,324	51,500	2,324
2022-05-30	2,313	2,355	2,313	2,316	73,900	2,316
2022-05-27	2,339	2,339	2,305	2,312	19,700	2,312
2022-05-26	2,286	2,312	2,278	2,292	22,500	2,292
2022-05-25	2,312	2,312	2,278	2,286	21,200	2,286
2022-05-24	2,317	2,337	2,295	2,307	21,900	2,307
2022-05-23	2,307	2,345	2,288	2,336	23,500	2,336
2022-05-20	2,282	2,293	2,269	2,285	24,400	2,285
2022-05-19	2,279	2,303	2,268	2,281	17,400	2,281
2022-05-18	2,323	2,349	2,317	2,329	24,400	2,329
2022-05-17	2,296	2,323	2,285	2,323	20,200	2,323
2022-05-16	2,340	2,345	2,295	2,302	46,400	2,302
2022-05-13	2,294	2,357	2,294	2,357	30,300	2,357
2022-05-12	2,292	2,311	2,270	2,294	26,300	2,294
2022-05-11	2,298	2,322	2,286	2,307	22,500	2,307
2022-05-10	2,279	2,332	2,272	2,324	17,700	2,324
2022-05-09	2,335	2,337	2,305	2,305	26,500	2,305
2022-05-06	2,343	2,372	2,331	2,360	16,700	2,360
2022-05-02	2,348	2,369	2,318	2,343	22,100	2,343
2022-04-28	2,247	2,348	2,247	2,348	28,400	2,348
2022-04-27	2,283	2,310	2,238	2,238	53,700	2,238
2022-04-26	2,323	2,323	2,281	2,289	20,600	2,289
2022-04-25	2,288	2,313	2,270	2,294	35,200	2,294
2022-04-22	2,328	2,336	2,315	2,326	20,400	2,326
2022-04-21	2,352	2,364	2,344	2,361	22,100	2,361
2022-04-20	2,322	2,359	2,321	2,341	17,900	2,341
2022-04-19	2,308	2,315	2,296	2,305	20,000	2,305
2022-04-18	2,313	2,329	2,265	2,283	19,000	2,283
2022-04-15	2,347	2,360	2,316	2,337	31,200	2,337
2022-04-14	2,331	2,367	2,331	2,365	21,200	2,365
2022-04-13	2,285	2,335	2,285	2,328	31,900	2,328
2022-04-12	2,329	2,329	2,274	2,278	29,500	2,278
2022-04-11	2,324	2,361	2,324	2,349	25,600	2,349
2022-04-08	2,351	2,381	2,318	2,324	33,500	2,324
2022-04-07	2,401	2,421	2,368	2,376	33,400	2,376
2022-04-06	2,462	2,495	2,441	2,442	19,700	2,442
2022-04-05	2,499	2,511	2,477	2,491	31,100	2,491
2022-04-04	2,479	2,495	2,470	2,483	16,100	2,483
2022-04-01	2,455	2,494	2,418	2,489	58,900	2,489
2022-03-31	2,464	2,490	2,439	2,439	37,700	2,439
2022-03-30	2,536	2,536	2,473	2,499	31,800	2,499
2022-03-29	2,490	2,524	2,467	2,522	37,600	2,522
2022-03-28	2,485	2,496	2,470	2,488	27,700	2,488
2022-03-25	2,475	2,492	2,460	2,488	31,300	2,488
2022-03-24	2,500	2,500	2,444	2,478	33,000	2,478
2022-03-23	2,475	2,524	2,466	2,523	38,600	2,523
2022-03-22	2,460	2,486	2,458	2,469	51,000	2,469
2022-03-18	2,475	2,489	2,430	2,433	90,900	2,433
2022-03-17	2,431	2,466	2,414	2,458	63,900	2,458
2022-03-16	2,430	2,433	2,378	2,381	40,900	2,381
2022-03-15	2,391	2,419	2,371	2,407	30,900	2,407
2022-03-14	2,376	2,387	2,356	2,370	25,900	2,370
2022-03-11	2,365	2,385	2,348	2,361	40,100	2,361
2022-03-10	2,396	2,429	2,375	2,415	34,000	2,415
2022-03-09	2,339	2,363	2,302	2,315	44,900	2,315
2022-03-08	2,344	2,373	2,318	2,332	42,300	2,332
2022-03-07	2,384	2,384	2,328	2,344	82,200	2,344
2022-03-04	2,440	2,456	2,408	2,423	41,900	2,423
2022-03-03	2,471	2,473	2,434	2,444	30,500	2,444
2022-03-02	2,470	2,511	2,443	2,443	41,300	2,443
2022-03-01	2,472	2,522	2,470	2,515	61,900	2,515
2022-02-28	2,417	2,467	2,397	2,465	47,400	2,465
2022-02-25	2,350	2,429	2,350	2,424	61,200	2,424
2022-02-24	2,392	2,395	2,329	2,347	147,000	2,347
2022-02-22	2,420	2,429	2,385	2,401	49,600	2,401
2022-02-21	2,448	2,464	2,426	2,438	57,700	2,438
2022-02-18	2,510	2,524	2,491	2,523	25,900	2,523
2022-02-17	2,510	2,547	2,510	2,537	25,300	2,537
2022-02-16	2,516	2,566	2,516	2,536	26,000	2,536
2022-02-15	2,536	2,589	2,526	2,545	58,300	2,545
2022-02-14	2,510	2,521	2,470	2,497	38,500	2,497
2022-02-10	2,539	2,566	2,529	2,546	27,800	2,546
2022-02-09	2,573	2,583	2,517	2,551	17,300	2,551
2022-02-08	2,511	2,547	2,500	2,517	24,900	2,517
2022-02-07	2,523	2,574	2,505	2,520	15,700	2,520
2022-02-04	2,511	2,548	2,492	2,534	19,500	2,534
2022-02-03	2,525	2,554	2,513	2,519	26,500	2,519
2022-02-02	2,524	2,587	2,524	2,567	30,000	2,567
2022-02-01	2,567	2,586	2,514	2,524	24,600	2,524
2022-01-31	2,479	2,544	2,479	2,536	21,100	2,536
2022-01-28	2,443	2,484	2,435	2,483	29,600	2,483
2022-01-27	2,552	2,552	2,409	2,423	34,100	2,423
2022-01-26	2,513	2,567	2,513	2,529	18,200	2,529
2022-01-25	2,574	2,579	2,512	2,536	26,100	2,536
2022-01-24	2,585	2,625	2,565	2,590	30,800	2,590
2022-01-21	2,570	2,610	2,564	2,604	24,200	2,604
2022-01-20	2,571	2,620	2,563	2,571	45,700	2,571
2022-01-19	2,648	2,663	2,578	2,597	45,200	2,597
2022-01-18	2,732	2,732	2,674	2,688	24,400	2,688
2022-01-17	2,782	2,782	2,725	2,730	18,400	2,730
2022-01-14	2,780	2,785	2,740	2,774	33,900	2,774
2022-01-13	2,848	2,848	2,809	2,809	25,900	2,809
2022-01-12	2,854	2,884	2,853	2,853	19,100	2,853
2022-01-11	2,870	2,880	2,828	2,854	17,200	2,854
2022-01-07	2,911	2,955	2,887	2,892	29,300	2,892
2022-01-06	2,954	2,966	2,927	2,934	21,000	2,934
2022-01-05	2,985	2,997	2,953	2,983	17,900	2,983
2022-01-04	2,971	3,005	2,961	2,985	22,000	2,985

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