6340 澁谷工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,412	2,446	2,412	2,443	18,300	2,443
2023-12-28	2,399	2,419	2,396	2,419	20,200	2,419
2023-12-27	2,400	2,446	2,400	2,436	47,100	2,436
2023-12-26	2,395	2,413	2,395	2,407	18,400	2,407
2023-12-25	2,412	2,418	2,382	2,388	14,600	2,388
2023-12-22	2,409	2,428	2,399	2,408	14,800	2,408
2023-12-21	2,428	2,428	2,390	2,396	23,700	2,396
2023-12-20	2,417	2,473	2,417	2,451	38,500	2,451
2023-12-19	2,411	2,424	2,397	2,416	21,400	2,416
2023-12-18	2,399	2,399	2,350	2,392	37,500	2,392
2023-12-15	2,423	2,435	2,410	2,419	30,700	2,419
2023-12-14	2,411	2,440	2,411	2,425	27,300	2,425
2023-12-13	2,406	2,436	2,405	2,425	12,700	2,425
2023-12-12	2,422	2,438	2,413	2,421	16,100	2,421
2023-12-11	2,429	2,429	2,400	2,425	29,900	2,425
2023-12-08	2,408	2,408	2,377	2,390	55,600	2,390
2023-12-07	2,444	2,449	2,429	2,437	29,700	2,437
2023-12-06	2,439	2,493	2,439	2,480	37,500	2,480
2023-12-05	2,472	2,490	2,445	2,447	26,800	2,447
2023-12-04	2,513	2,513	2,480	2,499	21,200	2,499
2023-12-01	2,539	2,549	2,525	2,528	18,300	2,528
2023-11-30	2,544	2,556	2,507	2,537	30,800	2,537
2023-11-29	2,531	2,558	2,528	2,544	18,500	2,544
2023-11-28	2,515	2,539	2,508	2,538	24,100	2,538
2023-11-27	2,530	2,553	2,504	2,514	23,100	2,514
2023-11-24	2,538	2,542	2,521	2,530	12,100	2,530
2023-11-22	2,494	2,536	2,494	2,515	20,100	2,515
2023-11-21	2,504	2,510	2,477	2,502	17,100	2,502
2023-11-20	2,532	2,555	2,495	2,500	30,500	2,500
2023-11-17	2,481	2,551	2,478	2,532	66,800	2,532
2023-11-16	2,500	2,504	2,463	2,501	27,300	2,501
2023-11-15	2,495	2,517	2,478	2,507	20,100	2,507
2023-11-14	2,480	2,495	2,475	2,475	13,100	2,475
2023-11-13	2,484	2,486	2,447	2,480	29,700	2,480
2023-11-10	2,440	2,473	2,434	2,473	17,600	2,473
2023-11-09	2,459	2,465	2,444	2,458	17,200	2,458
2023-11-08	2,504	2,504	2,435	2,441	33,900	2,441
2023-11-07	2,532	2,543	2,497	2,504	25,900	2,504
2023-11-06	2,520	2,550	2,506	2,532	30,600	2,532
2023-11-02	2,490	2,492	2,455	2,472	21,500	2,472
2023-11-01	2,496	2,496	2,462	2,484	43,800	2,484
2023-10-31	2,414	2,453	2,413	2,448	37,200	2,448
2023-10-30	2,415	2,422	2,392	2,413	25,700	2,413
2023-10-27	2,372	2,433	2,353	2,432	41,900	2,432
2023-10-26	2,371	2,399	2,340	2,346	45,700	2,346
2023-10-25	2,414	2,423	2,384	2,385	25,600	2,385
2023-10-24	2,402	2,430	2,352	2,414	38,200	2,414
2023-10-23	2,450	2,450	2,405	2,405	27,200	2,405
2023-10-20	2,427	2,467	2,427	2,450	13,700	2,450
2023-10-19	2,444	2,470	2,443	2,447	11,700	2,447
2023-10-18	2,503	2,503	2,455	2,464	17,800	2,464
2023-10-17	2,491	2,523	2,470	2,478	13,200	2,478
2023-10-16	2,501	2,508	2,466	2,475	17,100	2,475
2023-10-13	2,548	2,556	2,507	2,527	40,200	2,527
2023-10-12	2,506	2,558	2,496	2,558	23,500	2,558
2023-10-11	2,515	2,515	2,493	2,496	17,700	2,496
2023-10-10	2,479	2,508	2,479	2,502	20,200	2,502
2023-10-06	2,450	2,484	2,446	2,468	20,800	2,468
2023-10-05	2,431	2,456	2,428	2,439	26,900	2,439
2023-10-04	2,435	2,441	2,401	2,402	36,300	2,402
2023-10-03	2,514	2,514	2,451	2,460	29,200	2,460
2023-10-02	2,535	2,560	2,506	2,506	25,100	2,506
2023-09-29	2,532	2,546	2,495	2,511	27,300	2,511
2023-09-28	2,550	2,551	2,491	2,529	46,400	2,529
2023-09-27	2,540	2,591	2,490	2,571	42,600	2,571
2023-09-26	2,558	2,573	2,539	2,562	21,500	2,562
2023-09-25	2,538	2,585	2,537	2,580	25,200	2,580
2023-09-22	2,523	2,556	2,520	2,538	21,800	2,538
2023-09-21	2,569	2,589	2,549	2,551	20,700	2,551
2023-09-20	2,620	2,622	2,562	2,569	30,200	2,569
2023-09-19	2,635	2,638	2,607	2,619	20,700	2,619
2023-09-15	2,638	2,642	2,619	2,635	26,500	2,635
2023-09-14	2,599	2,637	2,599	2,621	16,600	2,621
2023-09-13	2,612	2,612	2,574	2,594	19,800	2,594
2023-09-12	2,605	2,620	2,585	2,612	15,400	2,612
2023-09-11	2,607	2,631	2,567	2,581	24,800	2,581
2023-09-08	2,640	2,658	2,593	2,593	45,900	2,593
2023-09-07	2,688	2,691	2,661	2,661	25,700	2,661
2023-09-06	2,675	2,697	2,673	2,688	33,700	2,688
2023-09-05	2,677	2,677	2,631	2,668	23,500	2,668
2023-09-04	2,630	2,673	2,617	2,670	32,800	2,670
2023-09-01	2,610	2,633	2,610	2,626	32,700	2,626
2023-08-31	2,589	2,615	2,570	2,605	44,900	2,605
2023-08-30	2,522	2,586	2,509	2,580	44,800	2,580
2023-08-29	2,505	2,517	2,498	2,516	12,800	2,516
2023-08-28	2,483	2,489	2,472	2,484	14,200	2,484
2023-08-25	2,444	2,468	2,436	2,455	18,400	2,455
2023-08-24	2,454	2,470	2,447	2,461	23,500	2,461
2023-08-23	2,433	2,454	2,420	2,454	13,700	2,454
2023-08-22	2,435	2,451	2,429	2,438	11,500	2,438
2023-08-21	2,430	2,441	2,424	2,429	14,000	2,429
2023-08-18	2,420	2,438	2,416	2,430	18,200	2,430
2023-08-17	2,440	2,480	2,410	2,443	22,100	2,443
2023-08-16	2,480	2,480	2,448	2,456	18,100	2,456
2023-08-15	2,530	2,530	2,487	2,493	22,100	2,493
2023-08-14	2,569	2,577	2,500	2,501	30,700	2,501
2023-08-10	2,541	2,553	2,503	2,553	19,400	2,553
2023-08-09	2,540	2,541	2,517	2,534	14,300	2,534
2023-08-08	2,530	2,560	2,530	2,539	18,500	2,539
2023-08-07	2,505	2,551	2,487	2,542	27,700	2,542
2023-08-04	2,525	2,539	2,510	2,516	21,500	2,516
2023-08-03	2,547	2,582	2,520	2,530	36,500	2,530
2023-08-02	2,587	2,613	2,566	2,586	23,600	2,586
2023-08-01	2,634	2,644	2,600	2,616	21,300	2,616
2023-07-31	2,639	2,639	2,613	2,628	24,900	2,628
2023-07-28	2,577	2,591	2,548	2,589	38,000	2,589
2023-07-27	2,604	2,608	2,583	2,601	15,400	2,601
2023-07-26	2,609	2,614	2,595	2,597	9,200	2,597
2023-07-25	2,584	2,606	2,584	2,600	14,700	2,600
2023-07-24	2,610	2,614	2,575	2,597	9,300	2,597
2023-07-21	2,584	2,588	2,567	2,569	11,200	2,569
2023-07-20	2,599	2,599	2,561	2,571	12,600	2,571
2023-07-19	2,603	2,611	2,582	2,599	17,000	2,599
2023-07-18	2,555	2,586	2,555	2,585	8,300	2,585
2023-07-14	2,566	2,566	2,543	2,554	26,100	2,554
2023-07-13	2,542	2,549	2,517	2,539	15,500	2,539
2023-07-12	2,559	2,559	2,523	2,523	15,600	2,523
2023-07-11	2,569	2,573	2,541	2,547	27,400	2,547
2023-07-10	2,550	2,576	2,539	2,549	32,300	2,549
2023-07-07	2,536	2,593	2,536	2,553	30,300	2,553
2023-07-06	2,581	2,586	2,559	2,568	26,300	2,568
2023-07-05	2,600	2,649	2,583	2,594	17,900	2,594
2023-07-04	2,644	2,654	2,614	2,616	25,500	2,616
2023-07-03	2,665	2,693	2,648	2,676	20,900	2,676
2023-06-30	2,672	2,672	2,600	2,632	28,700	2,632
2023-06-29	2,676	2,699	2,660	2,672	29,800	2,672
2023-06-28	2,672	2,699	2,651	2,699	38,200	2,699
2023-06-27	2,676	2,676	2,636	2,643	24,200	2,643
2023-06-26	2,687	2,706	2,644	2,677	14,200	2,677
2023-06-23	2,735	2,743	2,669	2,681	22,000	2,681
2023-06-22	2,750	2,754	2,698	2,710	25,000	2,710
2023-06-21	2,734	2,767	2,734	2,735	14,400	2,735
2023-06-20	2,745	2,755	2,723	2,755	25,000	2,755
2023-06-19	2,747	2,769	2,726	2,750	22,900	2,750
2023-06-16	2,726	2,754	2,707	2,742	79,800	2,742
2023-06-15	2,702	2,755	2,702	2,729	33,500	2,729
2023-06-14	2,661	2,750	2,572	2,702	117,100	2,702
2023-06-13	2,650	2,670	2,638	2,659	39,700	2,659
2023-06-12	2,650	2,667	2,642	2,660	31,600	2,660
2023-06-09	2,664	2,667	2,630	2,645	51,400	2,645
2023-06-08	2,671	2,685	2,615	2,620	44,100	2,620
2023-06-07	2,605	2,671	2,605	2,641	54,600	2,641
2023-06-06	2,553	2,603	2,552	2,603	34,300	2,603
2023-06-05	2,591	2,601	2,573	2,601	34,000	2,601
2023-06-02	2,520	2,558	2,516	2,551	20,400	2,551
2023-06-01	2,493	2,532	2,491	2,502	39,100	2,502
2023-05-31	2,521	2,560	2,473	2,488	88,400	2,488
2023-05-30	2,572	2,572	2,546	2,551	21,000	2,551
2023-05-29	2,597	2,597	2,572	2,572	17,400	2,572
2023-05-26	2,595	2,595	2,554	2,556	23,100	2,556
2023-05-25	2,553	2,597	2,553	2,584	21,200	2,584
2023-05-24	2,590	2,598	2,585	2,587	12,900	2,587
2023-05-23	2,602	2,604	2,559	2,580	54,100	2,580
2023-05-22	2,608	2,608	2,491	2,594	39,000	2,594
2023-05-19	2,640	2,641	2,599	2,610	68,000	2,610
2023-05-18	2,660	2,665	2,629	2,644	38,900	2,644
2023-05-17	2,661	2,681	2,650	2,672	24,100	2,672
2023-05-16	2,663	2,671	2,634	2,669	21,000	2,669
2023-05-15	2,649	2,661	2,632	2,658	28,700	2,658
2023-05-12	2,647	2,648	2,607	2,629	21,700	2,629
2023-05-11	2,632	2,632	2,586	2,597	11,000	2,597
2023-05-10	2,645	2,646	2,620	2,632	20,200	2,632
2023-05-09	2,599	2,642	2,582	2,621	40,100	2,621
2023-05-08	2,549	2,597	2,545	2,595	28,600	2,595
2023-05-02	2,543	2,543	2,517	2,531	14,400	2,531
2023-05-01	2,519	2,545	2,511	2,545	29,600	2,545
2023-04-28	2,490	2,515	2,479	2,505	35,500	2,505
2023-04-27	2,415	2,447	2,415	2,443	27,100	2,443
2023-04-26	2,453	2,453	2,425	2,432	14,600	2,432
2023-04-25	2,481	2,493	2,455	2,464	21,900	2,464
2023-04-24	2,456	2,473	2,450	2,464	13,900	2,464
2023-04-21	2,450	2,467	2,448	2,452	12,500	2,452
2023-04-20	2,442	2,468	2,442	2,464	13,900	2,464
2023-04-19	2,465	2,465	2,455	2,460	13,200	2,460
2023-04-18	2,494	2,495	2,469	2,478	18,000	2,478
2023-04-17	2,490	2,490	2,457	2,471	24,200	2,471
2023-04-14	2,482	2,490	2,468	2,487	35,900	2,487
2023-04-13	2,466	2,473	2,455	2,468	20,200	2,468
2023-04-12	2,433	2,470	2,433	2,464	25,900	2,464
2023-04-11	2,458	2,458	2,415	2,431	21,200	2,431
2023-04-10	2,409	2,409	2,394	2,409	11,000	2,409
2023-04-07	2,365	2,424	2,365	2,418	22,100	2,418
2023-04-06	2,365	2,387	2,351	2,361	25,400	2,361
2023-04-05	2,479	2,481	2,405	2,406	26,000	2,406
2023-04-04	2,516	2,523	2,491	2,509	31,100	2,509
2023-04-03	2,522	2,522	2,481	2,520	33,700	2,520
2023-03-31	2,479	2,509	2,479	2,497	25,200	2,497
2023-03-30	2,481	2,493	2,445	2,469	24,400	2,469
2023-03-29	2,412	2,485	2,403	2,464	42,700	2,464
2023-03-28	2,395	2,406	2,365	2,392	12,500	2,392
2023-03-27	2,385	2,397	2,360	2,380	18,600	2,380
2023-03-24	2,338	2,338	2,322	2,335	18,200	2,335
2023-03-23	2,341	2,355	2,317	2,355	12,500	2,355
2023-03-22	2,355	2,366	2,331	2,356	21,300	2,356
2023-03-20	2,333	2,343	2,292	2,305	32,500	2,305
2023-03-17	2,367	2,375	2,327	2,336	23,400	2,336
2023-03-16	2,368	2,368	2,319	2,343	28,400	2,343
2023-03-15	2,392	2,423	2,378	2,411	21,000	2,411
2023-03-14	2,409	2,433	2,335	2,360	40,700	2,360
2023-03-13	2,490	2,490	2,438	2,459	20,700	2,459
2023-03-10	2,507	2,521	2,483	2,490	34,900	2,490
2023-03-09	2,553	2,560	2,534	2,546	18,300	2,546
2023-03-08	2,510	2,550	2,510	2,542	21,900	2,542
2023-03-07	2,499	2,529	2,492	2,516	25,000	2,516
2023-03-06	2,499	2,499	2,471	2,488	13,700	2,488
2023-03-03	2,448	2,489	2,443	2,479	24,100	2,479
2023-03-02	2,426	2,457	2,426	2,439	14,600	2,439
2023-03-01	2,414	2,449	2,413	2,437	27,300	2,437
2023-02-28	2,473	2,473	2,390	2,397	44,000	2,397
2023-02-27	2,453	2,465	2,450	2,459	6,700	2,459
2023-02-24	2,422	2,479	2,418	2,471	20,200	2,471
2023-02-22	2,413	2,426	2,395	2,407	17,000	2,407
2023-02-21	2,413	2,440	2,405	2,426	14,400	2,426
2023-02-20	2,390	2,418	2,378	2,408	28,600	2,408
2023-02-17	2,415	2,415	2,382	2,382	13,000	2,382
2023-02-16	2,466	2,475	2,427	2,439	10,000	2,439
2023-02-15	2,475	2,480	2,445	2,451	16,300	2,451
2023-02-14	2,482	2,484	2,460	2,484	12,900	2,484
2023-02-13	2,451	2,491	2,447	2,457	17,300	2,457
2023-02-10	2,464	2,506	2,459	2,480	25,300	2,480
2023-02-09	2,463	2,496	2,447	2,488	14,300	2,488
2023-02-08	2,483	2,495	2,473	2,483	10,400	2,483
2023-02-07	2,476	2,495	2,457	2,470	12,300	2,470
2023-02-06	2,463	2,500	2,463	2,495	13,000	2,495
2023-02-03	2,462	2,476	2,452	2,472	8,400	2,472
2023-02-02	2,507	2,524	2,468	2,482	17,200	2,482
2023-02-01	2,550	2,550	2,476	2,481	14,600	2,481
2023-01-31	2,477	2,538	2,471	2,523	23,300	2,523
2023-01-30	2,401	2,494	2,400	2,477	42,400	2,477
2023-01-27	2,432	2,432	2,403	2,412	11,600	2,412
2023-01-26	2,409	2,414	2,394	2,407	8,400	2,407
2023-01-25	2,390	2,429	2,390	2,416	10,600	2,416
2023-01-24	2,350	2,405	2,350	2,388	19,500	2,388
2023-01-23	2,306	2,347	2,306	2,347	12,700	2,347
2023-01-20	2,295	2,312	2,283	2,306	7,700	2,306
2023-01-19	2,293	2,320	2,281	2,294	13,500	2,294
2023-01-18	2,299	2,339	2,288	2,327	15,800	2,327
2023-01-17	2,266	2,300	2,266	2,283	17,600	2,283
2023-01-16	2,242	2,272	2,241	2,252	12,600	2,252
2023-01-13	2,304	2,304	2,264	2,267	14,600	2,267
2023-01-12	2,321	2,321	2,299	2,301	9,600	2,301
2023-01-11	2,295	2,316	2,294	2,314	7,400	2,314
2023-01-10	2,297	2,300	2,270	2,271	13,900	2,271
2023-01-06	2,242	2,291	2,242	2,283	20,300	2,283
2023-01-05	2,240	2,259	2,231	2,248	16,100	2,248
2023-01-04	2,292	2,292	2,241	2,247	29,100	2,247

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

2024年04月
日	月	火	水	木	金	土
« 03月29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