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 |
|---|---|---|---|---|---|
| 2003/12/30 | 933 | 945 | 933 | 936 | 800 |
| 2003/12/29 | 946 | 946 | 940 | 940 | 1,300 |
| 2003/12/26 | 957 | 957 | 937 | 947 | 4,300 |
| 2003/12/25 | 970 | 970 | 955 | 956 | 500 |
| 2003/12/24 | 951 | 951 | 941 | 947 | 2,300 |
| 2003/12/22 | 932 | 941 | 932 | 941 | 4,200 |
| 2003/12/19 | 945 | 952 | 945 | 945 | 2,800 |
| 2003/12/18 | 936 | 946 | 930 | 945 | 36,700 |
| 2003/12/17 | 935 | 952 | 935 | 942 | 1,400 |
| 2003/12/16 | 950 | 970 | 936 | 936 | 3,800 |
| 2003/12/15 | 960 | 980 | 960 | 970 | 9,800 |
| 2003/12/12 | 950 | 964 | 936 | 960 | 41,900 |
| 2003/12/11 | 950 | 950 | 934 | 949 | 3,200 |
| 2003/12/10 | 950 | 950 | 937 | 942 | 4,000 |
| 2003/12/09 | 947 | 949 | 938 | 939 | 6,300 |
| 2003/12/08 | 950 | 950 | 949 | 949 | 1,500 |
| 2003/12/05 | 950 | 950 | 940 | 940 | 4,100 |
| 2003/12/04 | 934 | 949 | 934 | 949 | 1,600 |
| 2003/12/03 | 953 | 953 | 931 | 953 | 3,800 |
| 2003/12/02 | 950 | 959 | 948 | 953 | 5,600 |
| 2003/12/01 | 935 | 953 | 935 | 948 | 8,600 |
| 2003/11/28 | 938 | 953 | 936 | 937 | 3,000 |
| 2003/11/27 | 944 | 945 | 938 | 938 | 4,600 |
| 2003/11/26 | 960 | 960 | 944 | 944 | 1,300 |
| 2003/11/25 | 955 | 959 | 942 | 944 | 2,900 |
| 2003/11/21 | 935 | 952 | 935 | 950 | 1,000 |
| 2003/11/20 | 931 | 956 | 931 | 935 | 3,000 |
| 2003/11/19 | 935 | 957 | 932 | 957 | 1,700 |
| 2003/11/18 | 936 | 948 | 936 | 948 | 5,900 |
| 2003/11/17 | 957 | 957 | 935 | 940 | 3,100 |
| 2003/11/14 | 945 | 976 | 945 | 947 | 9,300 |
| 2003/11/13 | 945 | 945 | 935 | 944 | 15,000 |
| 2003/11/12 | 945 | 945 | 937 | 944 | 3,100 |
| 2003/11/11 | 931 | 945 | 930 | 945 | 5,700 |
| 2003/11/10 | 933 | 937 | 933 | 937 | 1,700 |
| 2003/11/07 | 940 | 940 | 932 | 935 | 3,400 |
| 2003/11/06 | 933 | 945 | 931 | 931 | 4,000 |
| 2003/11/05 | 968 | 969 | 968 | 968 | 2,300 |
| 2003/11/04 | 950 | 979 | 950 | 970 | 10,500 |
| 2003/10/31 | 930 | 931 | 930 | 930 | 3,300 |
| 2003/10/30 | 930 | 941 | 930 | 940 | 10,000 |
| 2003/10/29 | 931 | 936 | 930 | 932 | 17,000 |
| 2003/10/28 | 933 | 935 | 930 | 930 | 6,700 |
| 2003/10/27 | 943 | 943 | 933 | 935 | 8,600 |
| 2003/10/24 | 930 | 935 | 930 | 933 | 5,800 |
| 2003/10/23 | 940 | 955 | 930 | 930 | 13,400 |
| 2003/10/22 | 957 | 964 | 940 | 940 | 10,700 |
| 2003/10/21 | 956 | 957 | 955 | 956 | 5,000 |
| 2003/10/20 | 955 | 964 | 955 | 958 | 7,000 |
| 2003/10/17 | 989 | 989 | 964 | 964 | 3,000 |
| 2003/10/16 | 1,010 | 1,010 | 952 | 989 | 5,400 |
| 2003/10/15 | 973 | 1,000 | 972 | 1,000 | 12,200 |
| 2003/10/14 | 980 | 980 | 971 | 972 | 1,300 |
| 2003/10/10 | 968 | 985 | 968 | 975 | 10,100 |
| 2003/10/09 | 955 | 959 | 955 | 958 | 1,000 |
| 2003/10/08 | 980 | 980 | 955 | 955 | 5,700 |
| 2003/10/07 | 959 | 974 | 959 | 965 | 4,300 |
| 2003/10/06 | 981 | 990 | 959 | 959 | 4,000 |
| 2003/10/03 | 952 | 980 | 952 | 980 | 2,200 |
| 2003/10/02 | 1,040 | 1,040 | 959 | 960 | 5,800 |
| 2003/10/01 | 970 | 985 | 950 | 950 | 10,200 |
| 2003/09/30 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/09/29 | 977 | 977 | 977 | 977 | 1,000 |
| 2003/09/26 | 974 | 984 | 974 | 984 | 3,000 |
| 2003/09/25 | 966 | 966 | 966 | 966 | 4,000 |
| 2003/09/24 | 985 | 996 | 985 | 996 | 3,000 |
| 2003/09/22 | 975 | 975 | 955 | 965 | 4,000 |
| 2003/09/19 | 994 | 996 | 978 | 978 | 5,000 |
| 2003/09/18 | 975 | 985 | 975 | 985 | 6,000 |
| 2003/09/17 | 995 | 995 | 975 | 985 | 6,000 |
| 2003/09/16 | 995 | 996 | 995 | 996 | 5,000 |
| 2003/09/12 | 999 | 999 | 999 | 999 | 41,000 |
| 2003/09/11 | 952 | 972 | 952 | 959 | 5,000 |
| 2003/09/10 | 965 | 966 | 952 | 952 | 7,000 |
| 2003/09/09 | 944 | 965 | 944 | 965 | 4,000 |
| 2003/09/08 | 985 | 985 | 964 | 964 | 8,000 |
| 2003/09/05 | 975 | 975 | 975 | 975 | 2,000 |
| 2003/09/04 | 974 | 980 | 974 | 975 | 5,000 |
| 2003/09/03 | 977 | 977 | 973 | 973 | 6,000 |
| 2003/09/02 | 978 | 988 | 973 | 973 | 5,000 |
| 2003/09/01 | 988 | 988 | 978 | 978 | 7,000 |
| 2003/08/29 | 968 | 968 | 968 | 968 | 2,000 |
| 2003/08/28 | 967 | 967 | 967 | 967 | 4,000 |
| 2003/08/27 | 970 | 976 | 966 | 966 | 3,000 |
| 2003/08/26 | 986 | 986 | 976 | 976 | 3,000 |
| 2003/08/25 | 970 | 976 | 970 | 976 | 4,000 |
| 2003/08/22 | 1,003 | 1,003 | 1,000 | 1,000 | 4,000 |
| 2003/08/21 | 993 | 1,003 | 993 | 1,003 | 4,000 |
| 2003/08/20 | 969 | 973 | 969 | 973 | 3,000 |
| 2003/08/19 | 981 | 981 | 967 | 967 | 5,000 |
| 2003/08/18 | 971 | 1,000 | 971 | 980 | 9,000 |
| 2003/08/15 | 966 | 974 | 966 | 970 | 4,000 |
| 2003/08/13 | 956 | 960 | 956 | 960 | 3,000 |
| 2003/08/12 | 970 | 970 | 966 | 966 | 3,000 |
| 2003/08/11 | 990 | 990 | 970 | 970 | 5,000 |
| 2003/08/08 | 991 | 991 | 951 | 951 | 7,000 |
| 2003/08/07 | 991 | 991 | 991 | 991 | 1,000 |
| 2003/08/06 | 999 | 999 | 999 | 999 | 2,000 |
| 2003/08/05 | 1,039 | 1,039 | 991 | 999 | 10,000 |
| 2003/08/04 | 1,045 | 1,045 | 1,044 | 1,044 | 4,000 |
| 2003/08/01 | 1,010 | 1,045 | 1,009 | 1,045 | 12,000 |
| 2003/07/31 | 1,000 | 1,000 | 997 | 1,000 | 18,000 |
| 2003/07/30 | 999 | 1,000 | 999 | 1,000 | 4,000 |
| 2003/07/29 | 996 | 998 | 996 | 998 | 4,000 |
| 2003/07/28 | 981 | 998 | 970 | 988 | 8,000 |
| 2003/07/25 | 978 | 979 | 977 | 978 | 13,000 |
| 2003/07/24 | 961 | 979 | 961 | 979 | 5,000 |
| 2003/07/23 | 972 | 972 | 960 | 960 | 7,000 |
| 2003/07/22 | 1,000 | 1,000 | 951 | 972 | 11,000 |
| 2003/07/18 | 970 | 970 | 940 | 970 | 6,000 |
| 2003/07/17 | 970 | 970 | 969 | 969 | 7,000 |
| 2003/07/16 | 936 | 958 | 936 | 949 | 14,000 |
| 2003/07/15 | 949 | 960 | 936 | 936 | 10,000 |
| 2003/07/14 | 930 | 931 | 929 | 929 | 6,000 |
| 2003/07/11 | 945 | 945 | 927 | 928 | 18,000 |
| 2003/07/09 | 943 | 943 | 924 | 940 | 8,000 |
| 2003/07/08 | 942 | 943 | 942 | 943 | 7,000 |
| 2003/07/07 | 927 | 930 | 927 | 930 | 5,000 |
| 2003/07/04 | 916 | 937 | 916 | 927 | 6,000 |
| 2003/07/03 | 935 | 945 | 935 | 943 | 10,000 |
| 2003/07/02 | 921 | 929 | 921 | 928 | 9,000 |
| 2003/07/01 | 926 | 926 | 911 | 911 | 7,000 |
| 2003/06/30 | 925 | 925 | 916 | 916 | 6,000 |
| 2003/06/27 | 925 | 925 | 901 | 916 | 11,000 |
| 2003/06/26 | 916 | 916 | 902 | 905 | 5,000 |
| 2003/06/25 | 914 | 914 | 904 | 906 | 8,000 |
| 2003/06/24 | 936 | 936 | 918 | 918 | 9,000 |
| 2003/06/23 | 916 | 916 | 916 | 916 | 4,000 |
| 2003/06/20 | 920 | 920 | 915 | 915 | 7,000 |
| 2003/06/19 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/06/18 | 935 | 935 | 935 | 935 | 3,000 |
| 2003/06/17 | 926 | 926 | 915 | 915 | 3,000 |
| 2003/06/16 | 916 | 926 | 905 | 926 | 9,000 |
| 2003/06/13 | 956 | 957 | 916 | 916 | 59,000 |
| 2003/06/12 | 917 | 917 | 916 | 916 | 3,000 |
| 2003/06/11 | 917 | 917 | 916 | 916 | 5,000 |
| 2003/06/10 | 917 | 917 | 917 | 917 | 5,000 |
| 2003/06/09 | 917 | 917 | 917 | 917 | 6,000 |
| 2003/06/06 | 930 | 930 | 920 | 930 | 3,000 |
| 2003/06/05 | 933 | 933 | 930 | 930 | 10,000 |
| 2003/06/04 | 940 | 940 | 932 | 932 | 2,000 |
| 2003/06/03 | 931 | 942 | 931 | 940 | 12,000 |
| 2003/06/02 | 949 | 949 | 931 | 947 | 11,000 |
| 2003/05/30 | 949 | 949 | 947 | 947 | 5,000 |
| 2003/05/29 | 949 | 950 | 949 | 950 | 5,000 |
| 2003/05/28 | 931 | 941 | 931 | 941 | 3,000 |
| 2003/05/27 | 931 | 931 | 931 | 931 | 1,000 |
| 2003/05/26 | 948 | 948 | 930 | 931 | 5,000 |
| 2003/05/23 | 941 | 941 | 941 | 941 | 1,000 |
| 2003/05/22 | 935 | 941 | 935 | 941 | 10,000 |
| 2003/05/21 | 927 | 934 | 927 | 930 | 3,000 |
| 2003/05/20 | 945 | 945 | 926 | 926 | 4,000 |
| 2003/05/19 | 942 | 945 | 942 | 945 | 4,000 |
| 2003/05/16 | 937 | 937 | 937 | 937 | 2,000 |
| 2003/05/15 | 946 | 947 | 927 | 927 | 14,000 |
| 2003/05/14 | 940 | 946 | 940 | 946 | 6,000 |
| 2003/05/13 | 945 | 947 | 927 | 927 | 7,000 |
| 2003/05/12 | 939 | 939 | 939 | 939 | 5,000 |
| 2003/05/09 | 944 | 944 | 922 | 923 | 8,000 |
| 2003/05/08 | 943 | 943 | 943 | 943 | 3,000 |
| 2003/05/07 | 939 | 944 | 939 | 944 | 9,000 |
| 2003/05/06 | 940 | 940 | 938 | 939 | 9,000 |
| 2003/05/02 | 939 | 939 | 939 | 939 | 2,000 |
| 2003/05/01 | 921 | 940 | 921 | 930 | 12,000 |
| 2003/04/30 | 913 | 923 | 913 | 920 | 17,000 |
| 2003/04/28 | 916 | 943 | 916 | 943 | 4,000 |
| 2003/04/25 | 948 | 950 | 930 | 930 | 17,000 |
| 2003/04/24 | 936 | 946 | 936 | 946 | 2,000 |
| 2003/04/23 | 949 | 949 | 936 | 936 | 4,000 |
| 2003/04/22 | 938 | 950 | 938 | 950 | 10,000 |
| 2003/04/21 | 950 | 950 | 933 | 933 | 7,000 |
| 2003/04/18 | 935 | 950 | 935 | 950 | 4,000 |
| 2003/04/17 | 940 | 940 | 934 | 934 | 4,000 |
| 2003/04/16 | 955 | 955 | 940 | 940 | 10,000 |
| 2003/04/15 | 920 | 950 | 920 | 950 | 28,000 |
| 2003/04/14 | 912 | 915 | 900 | 900 | 11,000 |
| 2003/04/11 | 929 | 930 | 910 | 910 | 10,000 |
| 2003/04/10 | 907 | 909 | 907 | 909 | 3,000 |
| 2003/04/09 | 937 | 937 | 917 | 917 | 5,000 |
| 2003/04/08 | 933 | 938 | 933 | 938 | 2,000 |
| 2003/04/04 | 939 | 939 | 938 | 938 | 4,000 |
| 2003/04/03 | 949 | 950 | 929 | 929 | 9,000 |
| 2003/04/02 | 937 | 937 | 930 | 930 | 5,000 |
| 2003/04/01 | 949 | 949 | 906 | 907 | 7,000 |
| 2003/03/31 | 950 | 950 | 948 | 948 | 2,000 |
| 2003/03/28 | 940 | 950 | 935 | 950 | 23,000 |
| 2003/03/27 | 930 | 945 | 930 | 935 | 21,000 |
| 2003/03/26 | 921 | 930 | 919 | 930 | 13,000 |
| 2003/03/25 | 924 | 924 | 895 | 922 | 7,000 |
| 2003/03/24 | 926 | 926 | 894 | 894 | 7,000 |
| 2003/03/20 | 906 | 922 | 906 | 920 | 7,000 |
| 2003/03/19 | 895 | 896 | 895 | 896 | 4,000 |
| 2003/03/18 | 894 | 924 | 894 | 924 | 7,000 |
| 2003/03/17 | 893 | 893 | 892 | 893 | 6,000 |
| 2003/03/14 | 891 | 892 | 891 | 892 | 47,000 |
| 2003/03/13 | 890 | 900 | 890 | 900 | 2,000 |
| 2003/03/12 | 888 | 890 | 887 | 889 | 5,000 |
| 2003/03/11 | 881 | 928 | 881 | 928 | 5,000 |
| 2003/03/10 | 911 | 911 | 880 | 880 | 6,000 |
| 2003/03/07 | 930 | 930 | 911 | 911 | 9,000 |
| 2003/03/06 | 929 | 929 | 909 | 922 | 11,000 |
| 2003/03/05 | 929 | 930 | 922 | 930 | 8,000 |
| 2003/03/04 | 906 | 931 | 906 | 930 | 10,000 |
| 2003/03/03 | 875 | 906 | 875 | 906 | 12,000 |
| 2003/02/28 | 880 | 880 | 875 | 875 | 4,000 |
| 2003/02/27 | 876 | 883 | 876 | 880 | 7,000 |
| 2003/02/26 | 906 | 906 | 904 | 904 | 4,000 |
| 2003/02/25 | 904 | 904 | 880 | 880 | 8,000 |
| 2003/02/24 | 906 | 906 | 905 | 906 | 8,000 |
| 2003/02/21 | 948 | 948 | 901 | 901 | 9,000 |
| 2003/02/20 | 906 | 945 | 906 | 945 | 2,000 |
| 2003/02/19 | 950 | 950 | 925 | 926 | 5,000 |
| 2003/02/18 | 934 | 935 | 926 | 926 | 11,000 |
| 2003/02/17 | 929 | 935 | 925 | 935 | 6,000 |
| 2003/02/14 | 925 | 930 | 925 | 930 | 21,000 |
| 2003/02/13 | 925 | 925 | 920 | 920 | 5,000 |
| 2003/02/12 | 930 | 930 | 925 | 925 | 8,000 |
| 2003/02/10 | 931 | 931 | 929 | 930 | 7,000 |
| 2003/02/07 | 931 | 931 | 931 | 931 | 1,000 |
| 2003/02/06 | 939 | 939 | 929 | 931 | 7,000 |
| 2003/02/05 | 930 | 939 | 929 | 935 | 8,000 |
| 2003/02/04 | 914 | 930 | 914 | 929 | 10,000 |
| 2003/02/03 | 860 | 913 | 860 | 913 | 8,000 |
| 2003/01/31 | 914 | 914 | 860 | 860 | 6,000 |
| 2003/01/30 | 915 | 915 | 914 | 914 | 4,000 |
| 2003/01/29 | 890 | 891 | 890 | 890 | 5,000 |
| 2003/01/28 | 881 | 890 | 881 | 889 | 6,000 |
| 2003/01/27 | 881 | 881 | 881 | 881 | 2,000 |
| 2003/01/24 | 870 | 881 | 870 | 881 | 4,000 |
| 2003/01/23 | 881 | 881 | 880 | 880 | 3,000 |
| 2003/01/22 | 908 | 908 | 881 | 881 | 6,000 |
| 2003/01/21 | 918 | 918 | 908 | 908 | 7,000 |
| 2003/01/20 | 879 | 912 | 879 | 910 | 9,000 |
| 2003/01/17 | 920 | 920 | 919 | 919 | 2,000 |
| 2003/01/16 | 915 | 930 | 915 | 930 | 2,000 |
| 2003/01/15 | 920 | 950 | 920 | 945 | 16,000 |
| 2003/01/14 | 950 | 950 | 930 | 930 | 4,000 |
| 2003/01/10 | 880 | 935 | 875 | 920 | 27,000 |
| 2003/01/09 | 858 | 868 | 858 | 868 | 3,000 |
| 2003/01/08 | 851 | 861 | 851 | 861 | 3,000 |
| 2003/01/07 | 851 | 851 | 850 | 850 | 6,000 |
| 2003/01/06 | 831 | 838 | 831 | 838 | 3,000 |