澁谷工業(6340)の株価時系列情報
澁谷工業(6340)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1992/12/29 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1992/12/25 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 |
| 1992/12/24 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1992/12/22 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1992/12/21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1992/12/18 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 |
| 1992/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1992/12/15 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1992/12/11 | 1,010 | 1,020 | 1,000 | 1,000 | 35,000 |
| 1992/12/09 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 |
| 1992/12/08 | 990 | 990 | 990 | 990 | 11,000 |
| 1992/12/07 | 990 | 990 | 990 | 990 | 10,000 |
| 1992/12/04 | 990 | 990 | 990 | 990 | 12,000 |
| 1992/12/03 | 990 | 991 | 990 | 990 | 33,000 |
| 1992/11/27 | 970 | 970 | 960 | 960 | 32,000 |
| 1992/11/26 | 951 | 960 | 950 | 950 | 4,000 |
| 1992/11/25 | 960 | 960 | 950 | 950 | 4,000 |
| 1992/11/24 | 960 | 960 | 960 | 960 | 37,000 |
| 1992/11/19 | 970 | 970 | 970 | 970 | 1,000 |
| 1992/11/18 | 970 | 970 | 970 | 970 | 5,000 |
| 1992/11/17 | 970 | 970 | 970 | 970 | 11,000 |
| 1992/11/16 | 970 | 970 | 970 | 970 | 12,000 |
| 1992/11/13 | 970 | 970 | 970 | 970 | 11,000 |
| 1992/11/12 | 969 | 970 | 969 | 970 | 2,000 |
| 1992/11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1992/11/04 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1992/10/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/10/23 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1992/10/21 | 1,040 | 1,040 | 1,010 | 1,010 | 11,000 |
| 1992/10/15 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1992/10/14 | 1,040 | 1,040 | 1,030 | 1,040 | 16,000 |
| 1992/10/12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1992/10/09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1992/10/08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/10/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/10/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/10/01 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1992/09/29 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 |
| 1992/09/28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1992/09/25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1992/09/24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1992/09/21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1992/09/18 | 1,100 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1992/09/17 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 |
| 1992/09/16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1992/09/14 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1992/09/11 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1992/09/10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1992/09/09 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 |
| 1992/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1992/09/07 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1992/09/04 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 |
| 1992/09/03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1992/09/02 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1992/09/01 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 |
| 1992/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1992/08/27 | 901 | 901 | 901 | 901 | 11,000 |
| 1992/08/26 | 880 | 890 | 880 | 890 | 57,000 |
| 1992/08/25 | 888 | 890 | 888 | 890 | 7,000 |
| 1992/08/24 | 870 | 884 | 870 | 880 | 7,000 |
| 1992/08/21 | 870 | 870 | 870 | 870 | 5,000 |
| 1992/08/20 | 875 | 875 | 875 | 875 | 6,000 |
| 1992/08/17 | 829 | 829 | 828 | 828 | 3,000 |
| 1992/08/13 | 840 | 840 | 839 | 839 | 4,000 |
| 1992/08/03 | 990 | 990 | 990 | 990 | 4,000 |
| 1992/07/31 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/07/27 | 1,130 | 1,130 | 1,000 | 1,000 | 7,000 |
| 1992/07/21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1992/07/16 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1992/07/15 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 |
| 1992/07/14 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1992/07/13 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1992/07/10 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1992/07/07 | 1,190 | 1,220 | 1,180 | 1,180 | 3,000 |
| 1992/07/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1992/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/06/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/06/24 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 |
| 1992/06/23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/06/19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1992/06/15 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 1992/06/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/06/04 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1992/06/01 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 |
| 1992/05/29 | 1,300 | 1,310 | 1,300 | 1,300 | 24,000 |
| 1992/05/28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1992/05/27 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 |
| 1992/05/26 | 1,300 | 1,300 | 1,300 | 1,300 | 31,000 |
| 1992/05/25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1992/05/22 | 1,370 | 1,370 | 1,330 | 1,330 | 12,000 |
| 1992/05/21 | 1,350 | 1,380 | 1,350 | 1,380 | 12,000 |
| 1992/05/20 | 1,360 | 1,370 | 1,350 | 1,370 | 16,000 |
| 1992/05/18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1992/05/15 | 1,350 | 1,360 | 1,300 | 1,300 | 15,000 |
| 1992/05/14 | 1,340 | 1,370 | 1,340 | 1,340 | 8,000 |
| 1992/05/13 | 1,260 | 1,330 | 1,260 | 1,330 | 15,000 |
| 1992/05/12 | 1,210 | 1,250 | 1,200 | 1,250 | 61,000 |
| 1992/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 |
| 1992/05/08 | 1,160 | 1,200 | 1,160 | 1,200 | 13,000 |
| 1992/05/07 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 |
| 1992/05/06 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 |
| 1992/05/01 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 |
| 1992/04/30 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 |
| 1992/04/28 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 1992/04/27 | 1,200 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1992/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/04/23 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1992/04/22 | 1,210 | 1,210 | 1,210 | 1,210 | 27,000 |
| 1992/04/21 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |
| 1992/04/20 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 |
| 1992/04/17 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 1992/04/16 | 1,250 | 1,300 | 1,250 | 1,300 | 41,000 |
| 1992/04/15 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 |
| 1992/04/07 | 1,540 | 1,540 | 1,520 | 1,520 | 11,000 |
| 1992/04/06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1992/04/03 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 |
| 1992/03/30 | 1,730 | 1,730 | 1,730 | 1,730 | 10,000 |
| 1992/03/27 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1992/03/26 | 1,770 | 1,770 | 1,770 | 1,770 | 9,000 |
| 1992/03/25 | 1,770 | 1,770 | 1,770 | 1,770 | 11,000 |
| 1992/03/24 | 1,770 | 1,770 | 1,770 | 1,770 | 10,000 |
| 1992/03/23 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 |
| 1992/03/18 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 |
| 1992/03/17 | 1,780 | 1,780 | 1,780 | 1,780 | 18,000 |
| 1992/03/16 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 |
| 1992/03/03 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1992/03/02 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1992/02/26 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 |
| 1992/02/25 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1992/02/21 | 1,900 | 1,960 | 1,900 | 1,960 | 3,000 |
| 1992/02/17 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 |
| 1992/02/14 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 |
| 1992/02/13 | 1,890 | 1,900 | 1,890 | 1,900 | 32,000 |
| 1992/02/10 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1992/02/07 | 1,870 | 1,900 | 1,870 | 1,900 | 5,000 |
| 1992/02/06 | 1,910 | 1,910 | 1,870 | 1,870 | 8,000 |
| 1992/02/04 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 |
| 1992/02/03 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 |
| 1992/01/31 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 |
| 1992/01/30 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1992/01/28 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 |
| 1992/01/27 | 1,890 | 1,920 | 1,890 | 1,920 | 8,000 |
| 1992/01/23 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1992/01/22 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1992/01/21 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1992/01/20 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1992/01/17 | 1,960 | 1,960 | 1,950 | 1,950 | 3,000 |
| 1992/01/16 | 2,030 | 2,030 | 1,950 | 1,950 | 8,000 |
| 1992/01/14 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1992/01/10 | 2,000 | 2,000 | 1,980 | 1,980 | 3,000 |
| 1992/01/08 | 2,000 | 2,030 | 2,000 | 2,030 | 6,000 |
| 1992/01/07 | 1,960 | 1,960 | 1,950 | 1,950 | 8,000 |