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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,011 | 1,025 | 1,011 | 1,017 | 5,300 |
| 2006/12/28 | 1,034 | 1,034 | 1,010 | 1,024 | 7,900 |
| 2006/12/27 | 1,040 | 1,044 | 998 | 1,025 | 8,500 |
| 2006/12/26 | 1,009 | 1,040 | 1,003 | 1,040 | 6,800 |
| 2006/12/25 | 1,007 | 1,014 | 1,005 | 1,006 | 14,200 |
| 2006/12/22 | 1,042 | 1,042 | 1,027 | 1,027 | 8,300 |
| 2006/12/21 | 1,040 | 1,045 | 1,035 | 1,035 | 7,300 |
| 2006/12/20 | 1,039 | 1,039 | 1,030 | 1,039 | 13,800 |
| 2006/12/19 | 1,052 | 1,052 | 1,031 | 1,033 | 7,000 |
| 2006/12/18 | 1,051 | 1,055 | 1,041 | 1,054 | 12,000 |
| 2006/12/15 | 1,084 | 1,084 | 1,028 | 1,044 | 29,500 |
| 2006/12/14 | 1,043 | 1,045 | 1,024 | 1,025 | 34,500 |
| 2006/12/13 | 1,047 | 1,050 | 1,031 | 1,050 | 22,100 |
| 2006/12/12 | 1,070 | 1,070 | 1,057 | 1,058 | 11,500 |
| 2006/12/11 | 1,085 | 1,093 | 1,051 | 1,070 | 37,000 |
| 2006/12/08 | 1,030 | 1,110 | 1,030 | 1,081 | 106,200 |
| 2006/12/07 | 1,012 | 1,020 | 995 | 1,010 | 31,800 |
| 2006/12/06 | 991 | 1,030 | 990 | 1,009 | 28,000 |
| 2006/12/05 | 990 | 993 | 981 | 981 | 15,700 |
| 2006/12/04 | 981 | 982 | 975 | 980 | 9,700 |
| 2006/12/01 | 975 | 990 | 970 | 981 | 23,700 |
| 2006/11/30 | 974 | 979 | 972 | 973 | 11,900 |
| 2006/11/29 | 968 | 979 | 968 | 972 | 11,000 |
| 2006/11/28 | 965 | 972 | 960 | 966 | 5,300 |
| 2006/11/27 | 960 | 977 | 960 | 967 | 10,000 |
| 2006/11/24 | 940 | 967 | 936 | 957 | 9,300 |
| 2006/11/22 | 933 | 943 | 924 | 940 | 7,900 |
| 2006/11/21 | 936 | 943 | 933 | 933 | 7,000 |
| 2006/11/20 | 970 | 970 | 936 | 936 | 14,600 |
| 2006/11/17 | 944 | 945 | 936 | 940 | 7,600 |
| 2006/11/16 | 984 | 985 | 929 | 945 | 38,000 |
| 2006/11/15 | 990 | 996 | 971 | 974 | 16,500 |
| 2006/11/14 | 951 | 973 | 951 | 973 | 9,100 |
| 2006/11/13 | 968 | 974 | 946 | 950 | 10,300 |
| 2006/11/10 | 969 | 988 | 962 | 968 | 12,500 |
| 2006/11/09 | 966 | 974 | 961 | 966 | 4,700 |
| 2006/11/08 | 999 | 1,000 | 951 | 966 | 9,600 |
| 2006/11/07 | 990 | 1,010 | 981 | 989 | 5,800 |
| 2006/11/06 | 985 | 992 | 960 | 987 | 38,100 |
| 2006/11/02 | 1,025 | 1,025 | 1,005 | 1,010 | 8,300 |
| 2006/11/01 | 1,027 | 1,027 | 1,001 | 1,025 | 17,500 |
| 2006/10/31 | 1,010 | 1,015 | 1,002 | 1,007 | 23,700 |
| 2006/10/30 | 1,040 | 1,040 | 985 | 1,026 | 34,900 |
| 2006/10/27 | 1,061 | 1,061 | 1,043 | 1,045 | 17,700 |
| 2006/10/26 | 1,054 | 1,058 | 1,040 | 1,041 | 35,800 |
| 2006/10/25 | 1,065 | 1,065 | 1,053 | 1,054 | 17,600 |
| 2006/10/24 | 1,064 | 1,068 | 1,050 | 1,052 | 20,500 |
| 2006/10/23 | 1,065 | 1,072 | 1,050 | 1,064 | 47,600 |
| 2006/10/20 | 1,087 | 1,087 | 1,068 | 1,083 | 21,900 |
| 2006/10/19 | 1,099 | 1,099 | 1,068 | 1,097 | 9,300 |
| 2006/10/18 | 1,067 | 1,090 | 1,062 | 1,083 | 10,600 |
| 2006/10/17 | 1,089 | 1,089 | 1,062 | 1,067 | 9,200 |
| 2006/10/16 | 1,081 | 1,085 | 1,072 | 1,084 | 8,000 |
| 2006/10/13 | 1,130 | 1,130 | 1,096 | 1,100 | 18,000 |
| 2006/10/12 | 1,059 | 1,078 | 1,022 | 1,070 | 10,300 |
| 2006/10/11 | 1,076 | 1,090 | 1,048 | 1,049 | 21,800 |
| 2006/10/10 | 1,076 | 1,092 | 1,076 | 1,080 | 5,200 |
| 2006/10/06 | 1,094 | 1,094 | 1,077 | 1,086 | 6,600 |
| 2006/10/05 | 1,082 | 1,082 | 1,070 | 1,081 | 6,800 |
| 2006/10/04 | 1,086 | 1,086 | 1,060 | 1,063 | 11,000 |
| 2006/10/03 | 1,080 | 1,092 | 1,073 | 1,075 | 7,600 |
| 2006/10/02 | 1,117 | 1,117 | 1,070 | 1,081 | 18,700 |
| 2006/09/29 | 1,099 | 1,100 | 1,084 | 1,097 | 17,500 |
| 2006/09/28 | 1,095 | 1,095 | 1,071 | 1,092 | 15,100 |
| 2006/09/27 | 1,080 | 1,095 | 1,053 | 1,076 | 23,500 |
| 2006/09/26 | 1,080 | 1,080 | 1,054 | 1,073 | 9,300 |
| 2006/09/25 | 1,081 | 1,097 | 1,020 | 1,053 | 17,800 |
| 2006/09/22 | 1,057 | 1,077 | 1,057 | 1,061 | 8,400 |
| 2006/09/21 | 1,095 | 1,099 | 1,060 | 1,077 | 12,900 |
| 2006/09/20 | 1,107 | 1,107 | 1,080 | 1,090 | 7,700 |
| 2006/09/19 | 1,099 | 1,147 | 1,099 | 1,107 | 24,100 |
| 2006/09/15 | 1,084 | 1,088 | 1,052 | 1,068 | 20,200 |
| 2006/09/14 | 1,049 | 1,064 | 1,042 | 1,064 | 13,300 |
| 2006/09/13 | 1,047 | 1,062 | 1,021 | 1,030 | 12,500 |
| 2006/09/12 | 1,064 | 1,069 | 1,031 | 1,057 | 24,200 |
| 2006/09/11 | 1,063 | 1,068 | 1,052 | 1,052 | 8,300 |
| 2006/09/08 | 1,051 | 1,089 | 1,051 | 1,078 | 22,800 |
| 2006/09/07 | 1,065 | 1,070 | 1,060 | 1,066 | 8,000 |
| 2006/09/06 | 1,071 | 1,087 | 1,063 | 1,066 | 9,700 |
| 2006/09/05 | 1,082 | 1,088 | 1,057 | 1,065 | 6,800 |
| 2006/09/04 | 1,100 | 1,106 | 1,040 | 1,065 | 19,700 |
| 2006/09/01 | 1,088 | 1,098 | 1,078 | 1,089 | 11,000 |
| 2006/08/31 | 1,067 | 1,076 | 1,061 | 1,072 | 5,400 |
| 2006/08/30 | 1,079 | 1,081 | 1,060 | 1,060 | 5,700 |
| 2006/08/29 | 1,099 | 1,099 | 1,046 | 1,065 | 11,000 |
| 2006/08/28 | 1,120 | 1,120 | 1,070 | 1,073 | 8,000 |
| 2006/08/25 | 1,129 | 1,150 | 1,095 | 1,116 | 19,500 |
| 2006/08/24 | 1,144 | 1,148 | 1,111 | 1,118 | 32,000 |
| 2006/08/23 | 1,151 | 1,160 | 1,120 | 1,139 | 45,100 |
| 2006/08/22 | 1,106 | 1,106 | 1,070 | 1,080 | 26,800 |
| 2006/08/21 | 1,140 | 1,165 | 1,100 | 1,126 | 62,600 |
| 2006/08/18 | 1,091 | 1,091 | 1,081 | 1,091 | 16,200 |
| 2006/08/17 | 1,010 | 1,010 | 980 | 991 | 12,300 |
| 2006/08/16 | 1,001 | 1,020 | 1,000 | 1,020 | 5,200 |
| 2006/08/15 | 1,040 | 1,040 | 1,002 | 1,002 | 11,100 |
| 2006/08/14 | 980 | 1,000 | 980 | 1,000 | 4,200 |
| 2006/08/11 | 970 | 985 | 970 | 980 | 2,200 |
| 2006/08/10 | 996 | 1,000 | 979 | 979 | 8,200 |
| 2006/08/09 | 985 | 1,000 | 954 | 1,000 | 6,100 |
| 2006/08/08 | 935 | 950 | 935 | 946 | 2,600 |
| 2006/08/07 | 945 | 954 | 935 | 935 | 4,100 |
| 2006/08/04 | 966 | 966 | 953 | 954 | 2,400 |
| 2006/08/03 | 976 | 983 | 965 | 965 | 2,200 |
| 2006/08/02 | 985 | 989 | 970 | 989 | 3,200 |
| 2006/08/01 | 981 | 998 | 980 | 987 | 8,300 |
| 2006/07/31 | 1,000 | 1,000 | 974 | 974 | 6,100 |
| 2006/07/28 | 965 | 989 | 965 | 989 | 14,100 |
| 2006/07/27 | 971 | 971 | 955 | 971 | 8,000 |
| 2006/07/26 | 956 | 963 | 946 | 957 | 2,400 |
| 2006/07/25 | 931 | 975 | 931 | 975 | 5,800 |
| 2006/07/24 | 936 | 940 | 930 | 940 | 5,400 |
| 2006/07/21 | 956 | 965 | 935 | 936 | 3,600 |
| 2006/07/20 | 936 | 970 | 936 | 970 | 11,400 |
| 2006/07/19 | 930 | 936 | 930 | 934 | 9,600 |
| 2006/07/18 | 930 | 937 | 930 | 931 | 24,500 |
| 2006/07/14 | 955 | 955 | 930 | 930 | 18,000 |
| 2006/07/13 | 948 | 951 | 938 | 938 | 14,600 |
| 2006/07/12 | 968 | 968 | 949 | 956 | 5,900 |
| 2006/07/11 | 978 | 978 | 966 | 969 | 8,800 |
| 2006/07/10 | 986 | 986 | 962 | 969 | 12,100 |
| 2006/07/07 | 990 | 990 | 961 | 976 | 22,700 |
| 2006/07/06 | 961 | 961 | 930 | 930 | 9,300 |
| 2006/07/05 | 952 | 965 | 941 | 941 | 7,700 |
| 2006/07/04 | 962 | 962 | 941 | 951 | 3,200 |
| 2006/07/03 | 979 | 980 | 947 | 954 | 11,000 |
| 2006/06/30 | 936 | 956 | 935 | 956 | 17,600 |
| 2006/06/29 | 940 | 945 | 930 | 936 | 55,300 |
| 2006/06/28 | 955 | 956 | 934 | 945 | 13,500 |
| 2006/06/27 | 956 | 961 | 949 | 961 | 6,100 |
| 2006/06/26 | 951 | 973 | 951 | 961 | 4,800 |
| 2006/06/23 | 956 | 964 | 932 | 949 | 14,800 |
| 2006/06/22 | 955 | 980 | 950 | 980 | 8,000 |
| 2006/06/21 | 951 | 955 | 940 | 954 | 9,100 |
| 2006/06/20 | 978 | 979 | 960 | 960 | 3,300 |
| 2006/06/19 | 977 | 985 | 977 | 979 | 3,000 |
| 2006/06/16 | 980 | 989 | 965 | 975 | 11,100 |
| 2006/06/15 | 1,003 | 1,003 | 970 | 971 | 12,400 |
| 2006/06/14 | 960 | 980 | 956 | 973 | 5,300 |
| 2006/06/13 | 991 | 995 | 980 | 980 | 9,300 |
| 2006/06/12 | 995 | 1,000 | 990 | 991 | 19,600 |
| 2006/06/09 | 990 | 1,004 | 990 | 1,001 | 23,900 |
| 2006/06/08 | 990 | 1,000 | 990 | 990 | 33,300 |
| 2006/06/07 | 1,011 | 1,019 | 1,007 | 1,011 | 19,800 |
| 2006/06/06 | 1,010 | 1,018 | 994 | 1,012 | 21,900 |
| 2006/06/05 | 1,017 | 1,035 | 1,010 | 1,011 | 17,000 |
| 2006/06/02 | 1,010 | 1,028 | 1,010 | 1,018 | 19,600 |
| 2006/06/01 | 1,045 | 1,045 | 1,010 | 1,011 | 20,300 |
| 2006/05/31 | 1,028 | 1,050 | 1,011 | 1,011 | 7,600 |
| 2006/05/30 | 1,052 | 1,070 | 1,041 | 1,048 | 3,500 |
| 2006/05/29 | 1,052 | 1,063 | 1,047 | 1,052 | 2,500 |
| 2006/05/26 | 1,047 | 1,055 | 1,038 | 1,055 | 5,900 |
| 2006/05/25 | 1,011 | 1,030 | 1,011 | 1,030 | 4,700 |
| 2006/05/24 | 1,014 | 1,027 | 1,010 | 1,011 | 6,300 |
| 2006/05/23 | 1,010 | 1,050 | 1,010 | 1,030 | 10,100 |
| 2006/05/22 | 1,038 | 1,058 | 1,013 | 1,013 | 10,100 |
| 2006/05/19 | 1,011 | 1,050 | 1,010 | 1,050 | 15,200 |
| 2006/05/18 | 1,010 | 1,033 | 1,010 | 1,026 | 4,700 |
| 2006/05/17 | 1,062 | 1,068 | 1,060 | 1,068 | 7,000 |
| 2006/05/16 | 1,062 | 1,078 | 1,060 | 1,060 | 18,200 |
| 2006/05/15 | 1,090 | 1,095 | 1,073 | 1,073 | 12,100 |
| 2006/05/12 | 1,096 | 1,096 | 1,068 | 1,070 | 16,600 |
| 2006/05/11 | 1,072 | 1,095 | 1,072 | 1,079 | 10,000 |
| 2006/05/10 | 1,087 | 1,109 | 1,070 | 1,070 | 11,700 |
| 2006/05/09 | 1,099 | 1,119 | 1,085 | 1,102 | 9,900 |
| 2006/05/08 | 1,099 | 1,099 | 1,082 | 1,098 | 6,900 |
| 2006/05/02 | 1,082 | 1,091 | 1,076 | 1,079 | 7,200 |
| 2006/05/01 | 1,111 | 1,111 | 1,085 | 1,086 | 11,800 |
| 2006/04/28 | 1,075 | 1,085 | 1,061 | 1,085 | 10,600 |
| 2006/04/27 | 1,085 | 1,091 | 1,071 | 1,075 | 9,000 |
| 2006/04/26 | 1,081 | 1,084 | 1,080 | 1,082 | 56,300 |
| 2006/04/25 | 1,081 | 1,100 | 1,080 | 1,082 | 9,200 |
| 2006/04/24 | 1,110 | 1,117 | 1,080 | 1,080 | 23,800 |
| 2006/04/21 | 1,115 | 1,130 | 1,100 | 1,130 | 15,900 |
| 2006/04/20 | 1,091 | 1,129 | 1,090 | 1,095 | 14,300 |
| 2006/04/19 | 1,130 | 1,130 | 1,100 | 1,100 | 9,700 |
| 2006/04/18 | 1,100 | 1,121 | 1,082 | 1,120 | 15,000 |
| 2006/04/17 | 1,131 | 1,131 | 1,094 | 1,100 | 14,100 |
| 2006/04/14 | 1,176 | 1,176 | 1,130 | 1,140 | 35,800 |
| 2006/04/13 | 1,145 | 1,146 | 1,116 | 1,136 | 14,600 |
| 2006/04/12 | 1,154 | 1,154 | 1,125 | 1,125 | 16,300 |
| 2006/04/11 | 1,142 | 1,157 | 1,135 | 1,136 | 9,500 |
| 2006/04/10 | 1,184 | 1,184 | 1,138 | 1,160 | 8,200 |
| 2006/04/07 | 1,164 | 1,174 | 1,123 | 1,164 | 6,700 |
| 2006/04/06 | 1,160 | 1,178 | 1,157 | 1,164 | 8,300 |
| 2006/04/05 | 1,156 | 1,178 | 1,138 | 1,154 | 10,000 |
| 2006/04/04 | 1,182 | 1,182 | 1,143 | 1,143 | 5,700 |
| 2006/04/03 | 1,120 | 1,170 | 1,105 | 1,157 | 25,300 |
| 2006/03/31 | 1,120 | 1,125 | 1,111 | 1,111 | 16,600 |
| 2006/03/30 | 1,100 | 1,122 | 1,100 | 1,105 | 5,300 |
| 2006/03/29 | 1,109 | 1,125 | 1,089 | 1,104 | 9,700 |
| 2006/03/28 | 1,108 | 1,123 | 1,105 | 1,107 | 4,400 |
| 2006/03/27 | 1,110 | 1,110 | 1,081 | 1,105 | 11,400 |
| 2006/03/24 | 1,101 | 1,110 | 1,090 | 1,090 | 7,200 |
| 2006/03/23 | 1,126 | 1,128 | 1,104 | 1,110 | 6,800 |
| 2006/03/22 | 1,119 | 1,125 | 1,109 | 1,121 | 12,300 |
| 2006/03/20 | 1,087 | 1,119 | 1,087 | 1,119 | 11,400 |
| 2006/03/17 | 1,070 | 1,107 | 1,064 | 1,107 | 13,500 |
| 2006/03/16 | 1,105 | 1,106 | 1,080 | 1,081 | 8,200 |
| 2006/03/15 | 1,130 | 1,130 | 1,087 | 1,104 | 16,200 |
| 2006/03/14 | 1,116 | 1,122 | 1,088 | 1,110 | 8,500 |
| 2006/03/13 | 1,100 | 1,122 | 1,100 | 1,116 | 5,600 |
| 2006/03/10 | 1,099 | 1,130 | 1,084 | 1,094 | 34,200 |
| 2006/03/09 | 1,074 | 1,120 | 1,065 | 1,119 | 11,600 |
| 2006/03/08 | 1,095 | 1,096 | 1,066 | 1,066 | 10,400 |
| 2006/03/07 | 1,096 | 1,112 | 1,095 | 1,095 | 7,100 |
| 2006/03/06 | 1,130 | 1,140 | 1,095 | 1,095 | 17,800 |
| 2006/03/03 | 1,084 | 1,131 | 1,073 | 1,118 | 19,000 |
| 2006/03/02 | 1,080 | 1,104 | 1,076 | 1,085 | 17,900 |
| 2006/03/01 | 1,109 | 1,109 | 1,063 | 1,072 | 22,200 |
| 2006/02/28 | 1,088 | 1,118 | 1,072 | 1,081 | 34,700 |
| 2006/02/27 | 1,100 | 1,116 | 1,089 | 1,089 | 28,100 |
| 2006/02/24 | 1,099 | 1,099 | 1,082 | 1,086 | 12,600 |
| 2006/02/23 | 1,076 | 1,097 | 1,066 | 1,091 | 24,700 |
| 2006/02/22 | 1,080 | 1,101 | 1,062 | 1,062 | 23,100 |
| 2006/02/21 | 1,090 | 1,096 | 1,060 | 1,080 | 17,000 |
| 2006/02/20 | 1,060 | 1,107 | 1,060 | 1,096 | 51,400 |
| 2006/02/17 | 1,147 | 1,147 | 1,068 | 1,068 | 32,400 |
| 2006/02/16 | 1,129 | 1,145 | 1,101 | 1,108 | 23,800 |
| 2006/02/15 | 1,179 | 1,198 | 1,120 | 1,149 | 58,700 |
| 2006/02/14 | 1,166 | 1,178 | 1,068 | 1,139 | 125,600 |
| 2006/02/13 | 1,297 | 1,297 | 1,261 | 1,268 | 10,800 |
| 2006/02/10 | 1,300 | 1,310 | 1,296 | 1,299 | 13,500 |
| 2006/02/09 | 1,298 | 1,323 | 1,292 | 1,304 | 29,500 |
| 2006/02/08 | 1,312 | 1,316 | 1,278 | 1,278 | 19,500 |
| 2006/02/07 | 1,325 | 1,325 | 1,301 | 1,315 | 11,600 |
| 2006/02/06 | 1,319 | 1,322 | 1,292 | 1,322 | 24,000 |
| 2006/02/03 | 1,314 | 1,314 | 1,303 | 1,312 | 10,500 |
| 2006/02/02 | 1,320 | 1,320 | 1,301 | 1,313 | 15,800 |
| 2006/02/01 | 1,329 | 1,329 | 1,312 | 1,319 | 24,400 |
| 2006/01/31 | 1,315 | 1,323 | 1,301 | 1,323 | 15,500 |
| 2006/01/30 | 1,321 | 1,328 | 1,303 | 1,303 | 23,300 |
| 2006/01/27 | 1,328 | 1,338 | 1,290 | 1,320 | 32,200 |
| 2006/01/26 | 1,315 | 1,325 | 1,303 | 1,310 | 18,500 |
| 2006/01/25 | 1,299 | 1,320 | 1,271 | 1,295 | 30,900 |
| 2006/01/24 | 1,257 | 1,276 | 1,250 | 1,270 | 21,000 |
| 2006/01/23 | 1,270 | 1,285 | 1,257 | 1,257 | 33,400 |
| 2006/01/20 | 1,284 | 1,317 | 1,280 | 1,293 | 35,700 |
| 2006/01/19 | 1,266 | 1,303 | 1,266 | 1,276 | 29,200 |
| 2006/01/18 | 1,269 | 1,350 | 1,255 | 1,266 | 73,300 |
| 2006/01/17 | 1,321 | 1,330 | 1,251 | 1,251 | 38,000 |
| 2006/01/16 | 1,346 | 1,360 | 1,322 | 1,332 | 20,700 |
| 2006/01/13 | 1,360 | 1,377 | 1,326 | 1,343 | 69,100 |
| 2006/01/12 | 1,330 | 1,335 | 1,312 | 1,328 | 27,400 |
| 2006/01/11 | 1,349 | 1,358 | 1,310 | 1,316 | 36,900 |
| 2006/01/10 | 1,377 | 1,387 | 1,328 | 1,331 | 38,200 |
| 2006/01/06 | 1,308 | 1,371 | 1,296 | 1,357 | 66,800 |
| 2006/01/05 | 1,294 | 1,300 | 1,285 | 1,293 | 15,700 |
| 2006/01/04 | 1,305 | 1,305 | 1,280 | 1,282 | 10,100 |