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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,580 | 1,590 | 1,520 | 1,520 | 68,000 |
| 1995/12/28 | 1,550 | 1,580 | 1,530 | 1,570 | 191,000 |
| 1995/12/27 | 1,470 | 1,530 | 1,460 | 1,510 | 250,000 |
| 1995/12/26 | 1,410 | 1,430 | 1,400 | 1,430 | 49,000 |
| 1995/12/25 | 1,430 | 1,440 | 1,410 | 1,410 | 70,000 |
| 1995/12/22 | 1,430 | 1,450 | 1,420 | 1,440 | 115,000 |
| 1995/12/21 | 1,370 | 1,450 | 1,350 | 1,440 | 174,000 |
| 1995/12/20 | 1,310 | 1,370 | 1,310 | 1,360 | 77,000 |
| 1995/12/19 | 1,330 | 1,350 | 1,300 | 1,320 | 37,000 |
| 1995/12/18 | 1,390 | 1,390 | 1,350 | 1,370 | 95,000 |
| 1995/12/15 | 1,340 | 1,400 | 1,340 | 1,390 | 255,000 |
| 1995/12/14 | 1,310 | 1,340 | 1,310 | 1,330 | 108,000 |
| 1995/12/13 | 1,320 | 1,350 | 1,280 | 1,320 | 231,000 |
| 1995/12/12 | 1,190 | 1,320 | 1,190 | 1,310 | 174,000 |
| 1995/12/11 | 1,240 | 1,240 | 1,180 | 1,190 | 37,000 |
| 1995/12/08 | 1,140 | 1,230 | 1,120 | 1,230 | 145,000 |
| 1995/12/07 | 1,130 | 1,140 | 1,100 | 1,100 | 28,000 |
| 1995/12/06 | 1,120 | 1,130 | 1,100 | 1,110 | 22,000 |
| 1995/12/05 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 |
| 1995/12/04 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1995/12/01 | 1,080 | 1,090 | 1,050 | 1,090 | 12,000 |
| 1995/11/30 | 1,060 | 1,090 | 1,060 | 1,070 | 14,000 |
| 1995/11/29 | 1,100 | 1,120 | 1,080 | 1,080 | 35,000 |
| 1995/11/28 | 1,070 | 1,150 | 1,070 | 1,120 | 44,000 |
| 1995/11/27 | 1,080 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1995/11/24 | 1,070 | 1,080 | 1,060 | 1,080 | 8,000 |
| 1995/11/22 | 1,060 | 1,090 | 1,060 | 1,080 | 61,000 |
| 1995/11/21 | 1,030 | 1,050 | 1,030 | 1,040 | 56,000 |
| 1995/11/20 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1995/11/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/11/15 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 |
| 1995/11/14 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 |
| 1995/11/13 | 1,040 | 1,040 | 1,000 | 1,000 | 21,000 |
| 1995/11/10 | 1,000 | 1,040 | 1,000 | 1,040 | 20,000 |
| 1995/11/09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1995/11/06 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 |
| 1995/11/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/11/01 | 986 | 986 | 980 | 986 | 26,000 |
| 1995/10/30 | 976 | 976 | 976 | 976 | 6,000 |
| 1995/10/27 | 975 | 980 | 975 | 975 | 23,000 |
| 1995/10/26 | 996 | 996 | 965 | 965 | 9,000 |
| 1995/10/25 | 995 | 995 | 995 | 995 | 2,000 |
| 1995/10/24 | 1,020 | 1,020 | 999 | 999 | 8,000 |
| 1995/10/23 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 1995/10/20 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
| 1995/10/19 | 1,000 | 1,040 | 990 | 1,040 | 41,000 |
| 1995/10/18 | 1,000 | 1,000 | 990 | 999 | 16,000 |
| 1995/10/17 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1995/10/16 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1995/10/13 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1995/10/12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/10/11 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1995/10/09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/10/06 | 1,000 | 1,020 | 1,000 | 1,020 | 13,000 |
| 1995/10/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/10/04 | 1,020 | 1,020 | 1,010 | 1,020 | 5,000 |
| 1995/10/03 | 1,040 | 1,040 | 1,000 | 1,010 | 8,000 |
| 1995/10/02 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1995/09/29 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1995/09/28 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 1995/09/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/09/26 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 1995/09/25 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1995/09/22 | 1,040 | 1,040 | 1,000 | 1,000 | 16,000 |
| 1995/09/21 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1995/09/20 | 1,060 | 1,090 | 1,060 | 1,070 | 14,000 |
| 1995/09/19 | 1,100 | 1,100 | 1,030 | 1,030 | 15,000 |
| 1995/09/18 | 1,090 | 1,100 | 1,050 | 1,100 | 42,000 |
| 1995/09/14 | 1,030 | 1,050 | 1,030 | 1,050 | 31,000 |
| 1995/09/13 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1995/09/12 | 1,040 | 1,040 | 1,000 | 1,030 | 23,000 |
| 1995/09/11 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 |
| 1995/09/08 | 1,020 | 1,060 | 1,020 | 1,040 | 14,000 |
| 1995/09/07 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
| 1995/09/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/09/05 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1995/09/04 | 1,100 | 1,140 | 1,100 | 1,120 | 35,000 |
| 1995/09/01 | 1,110 | 1,110 | 1,080 | 1,080 | 85,000 |
| 1995/08/31 | 1,120 | 1,120 | 1,090 | 1,090 | 10,000 |
| 1995/08/30 | 1,140 | 1,140 | 1,090 | 1,120 | 65,000 |
| 1995/08/29 | 1,120 | 1,140 | 1,090 | 1,140 | 75,000 |
| 1995/08/28 | 1,090 | 1,120 | 1,090 | 1,100 | 71,000 |
| 1995/08/25 | 1,050 | 1,150 | 1,050 | 1,150 | 327,000 |
| 1995/08/24 | 999 | 1,030 | 990 | 1,030 | 142,000 |
| 1995/08/23 | 940 | 998 | 940 | 989 | 155,000 |
| 1995/08/22 | 959 | 959 | 949 | 950 | 19,000 |
| 1995/08/21 | 950 | 950 | 950 | 950 | 9,000 |
| 1995/08/18 | 960 | 960 | 950 | 950 | 12,000 |
| 1995/08/17 | 970 | 970 | 960 | 960 | 11,000 |
| 1995/08/16 | 955 | 955 | 945 | 945 | 5,000 |
| 1995/08/15 | 948 | 948 | 935 | 948 | 18,000 |
| 1995/08/14 | 963 | 963 | 945 | 945 | 48,000 |
| 1995/08/11 | 932 | 970 | 932 | 970 | 18,000 |
| 1995/08/09 | 940 | 940 | 940 | 940 | 1,000 |
| 1995/08/08 | 947 | 950 | 945 | 946 | 6,000 |
| 1995/08/07 | 935 | 937 | 935 | 937 | 18,000 |
| 1995/08/04 | 920 | 940 | 918 | 940 | 15,000 |
| 1995/08/03 | 950 | 960 | 940 | 940 | 9,000 |
| 1995/08/02 | 930 | 949 | 930 | 949 | 18,000 |
| 1995/08/01 | 951 | 951 | 939 | 945 | 21,000 |
| 1995/07/31 | 985 | 985 | 969 | 969 | 45,000 |
| 1995/07/28 | 945 | 980 | 945 | 975 | 107,000 |
| 1995/07/27 | 893 | 930 | 889 | 930 | 130,000 |
| 1995/07/26 | 870 | 878 | 870 | 878 | 22,000 |
| 1995/07/25 | 850 | 855 | 850 | 850 | 11,000 |
| 1995/07/24 | 841 | 841 | 840 | 841 | 6,000 |
| 1995/07/21 | 840 | 841 | 840 | 841 | 3,000 |
| 1995/07/20 | 840 | 840 | 840 | 840 | 7,000 |
| 1995/07/19 | 841 | 841 | 841 | 841 | 1,000 |
| 1995/07/18 | 841 | 841 | 841 | 841 | 1,000 |
| 1995/07/17 | 843 | 843 | 840 | 840 | 13,000 |
| 1995/07/14 | 838 | 843 | 838 | 843 | 8,000 |
| 1995/07/13 | 838 | 838 | 838 | 838 | 5,000 |
| 1995/07/12 | 813 | 818 | 810 | 818 | 21,000 |
| 1995/07/11 | 825 | 825 | 813 | 813 | 3,000 |
| 1995/07/10 | 826 | 833 | 826 | 833 | 7,000 |
| 1995/07/07 | 788 | 813 | 788 | 813 | 17,000 |
| 1995/07/05 | 771 | 783 | 771 | 783 | 17,000 |
| 1995/07/04 | 770 | 778 | 770 | 778 | 19,000 |
| 1995/07/03 | 779 | 779 | 770 | 770 | 8,000 |
| 1995/06/30 | 779 | 779 | 778 | 779 | 7,000 |
| 1995/06/29 | 774 | 775 | 774 | 775 | 7,000 |
| 1995/06/28 | 770 | 770 | 770 | 770 | 4,000 |
| 1995/06/27 | 774 | 774 | 770 | 774 | 104,000 |
| 1995/06/23 | 770 | 770 | 770 | 770 | 15,000 |
| 1995/06/22 | 760 | 770 | 760 | 770 | 15,000 |
| 1995/06/21 | 760 | 760 | 760 | 760 | 2,000 |
| 1995/06/20 | 770 | 770 | 770 | 770 | 4,000 |
| 1995/06/19 | 760 | 760 | 760 | 760 | 3,000 |
| 1995/06/16 | 766 | 766 | 760 | 760 | 24,000 |
| 1995/06/15 | 761 | 765 | 761 | 765 | 23,000 |
| 1995/06/14 | 761 | 762 | 761 | 761 | 8,000 |
| 1995/06/13 | 771 | 772 | 761 | 761 | 3,000 |
| 1995/06/12 | 788 | 788 | 773 | 773 | 8,000 |
| 1995/06/09 | 798 | 798 | 798 | 798 | 4,000 |
| 1995/06/08 | 818 | 818 | 818 | 818 | 1,000 |
| 1995/06/07 | 828 | 828 | 818 | 818 | 3,000 |
| 1995/06/06 | 838 | 838 | 838 | 838 | 1,000 |
| 1995/06/05 | 838 | 838 | 838 | 838 | 1,000 |
| 1995/06/01 | 810 | 838 | 810 | 838 | 10,000 |
| 1995/05/31 | 810 | 810 | 810 | 810 | 2,000 |
| 1995/05/29 | 810 | 810 | 810 | 810 | 2,000 |
| 1995/05/26 | 854 | 854 | 854 | 854 | 1,000 |
| 1995/05/25 | 874 | 874 | 874 | 874 | 2,000 |
| 1995/05/24 | 875 | 888 | 874 | 874 | 5,000 |
| 1995/05/23 | 875 | 875 | 874 | 874 | 3,000 |
| 1995/05/19 | 874 | 874 | 874 | 874 | 1,000 |
| 1995/05/18 | 884 | 885 | 884 | 885 | 3,000 |
| 1995/05/17 | 874 | 874 | 874 | 874 | 2,000 |
| 1995/05/16 | 874 | 874 | 874 | 874 | 1,000 |
| 1995/05/15 | 874 | 874 | 874 | 874 | 11,000 |
| 1995/05/12 | 844 | 844 | 844 | 844 | 36,000 |
| 1995/05/10 | 914 | 914 | 914 | 914 | 2,000 |
| 1995/05/09 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/05/08 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/05/02 | 929 | 929 | 915 | 915 | 2,000 |
| 1995/05/01 | 929 | 929 | 929 | 929 | 6,000 |
| 1995/04/28 | 915 | 915 | 908 | 908 | 3,000 |
| 1995/04/27 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/04/26 | 920 | 930 | 920 | 930 | 8,000 |
| 1995/04/25 | 916 | 924 | 910 | 915 | 24,000 |
| 1995/04/24 | 910 | 910 | 910 | 910 | 15,000 |
| 1995/04/21 | 909 | 911 | 905 | 905 | 11,000 |
| 1995/04/20 | 909 | 909 | 909 | 909 | 5,000 |
| 1995/04/18 | 929 | 929 | 909 | 909 | 2,000 |
| 1995/04/14 | 930 | 940 | 930 | 940 | 13,000 |
| 1995/04/13 | 919 | 919 | 919 | 919 | 1,000 |
| 1995/04/06 | 920 | 920 | 920 | 920 | 9,000 |
| 1995/04/05 | 920 | 920 | 920 | 920 | 2,000 |
| 1995/04/04 | 920 | 920 | 920 | 920 | 4,000 |
| 1995/04/03 | 960 | 960 | 960 | 960 | 3,000 |
| 1995/03/31 | 960 | 960 | 960 | 960 | 3,000 |
| 1995/03/30 | 916 | 926 | 916 | 926 | 3,000 |
| 1995/03/29 | 917 | 920 | 916 | 916 | 4,000 |
| 1995/03/28 | 915 | 915 | 915 | 915 | 7,000 |
| 1995/03/24 | 899 | 900 | 899 | 900 | 6,000 |
| 1995/03/23 | 911 | 911 | 910 | 910 | 2,000 |
| 1995/03/22 | 910 | 910 | 910 | 910 | 2,000 |
| 1995/03/20 | 949 | 949 | 940 | 940 | 4,000 |
| 1995/03/17 | 960 | 960 | 950 | 950 | 11,000 |
| 1995/03/16 | 940 | 940 | 940 | 940 | 10,000 |
| 1995/03/15 | 900 | 900 | 900 | 900 | 7,000 |
| 1995/03/14 | 910 | 910 | 899 | 899 | 5,000 |
| 1995/03/13 | 888 | 888 | 888 | 888 | 6,000 |
| 1995/03/10 | 940 | 940 | 940 | 940 | 16,000 |
| 1995/03/09 | 962 | 962 | 962 | 962 | 1,000 |
| 1995/03/08 | 981 | 990 | 980 | 980 | 16,000 |
| 1995/03/07 | 981 | 981 | 981 | 981 | 1,000 |
| 1995/03/06 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 |
| 1995/03/03 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1995/03/02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/03/01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/02/28 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 |
| 1995/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/02/24 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1995/02/23 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1995/02/22 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1995/02/21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/02/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/02/17 | 1,080 | 1,090 | 1,080 | 1,090 | 9,000 |
| 1995/02/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/02/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/02/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/02/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/02/10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/02/09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/02/08 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 |
| 1995/02/07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/02/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/02/03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/02/02 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 |
| 1995/02/01 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 |
| 1995/01/31 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1995/01/30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/01/27 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1995/01/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/01/25 | 1,010 | 1,020 | 1,000 | 1,000 | 23,000 |
| 1995/01/24 | 1,010 | 1,030 | 1,000 | 1,000 | 19,000 |
| 1995/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1995/01/19 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1995/01/18 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1995/01/17 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1995/01/13 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 |
| 1995/01/12 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1995/01/09 | 1,110 | 1,120 | 1,110 | 1,110 | 51,000 |
| 1995/01/06 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 |
| 1995/01/05 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 1995/01/04 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |