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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,645 | 4,725 | 4,625 | 4,670 | 54,600 |
| 2017/12/28 | 4,630 | 4,730 | 4,580 | 4,625 | 75,100 |
| 2017/12/27 | 4,510 | 4,670 | 4,510 | 4,630 | 67,300 |
| 2017/12/26 | 4,600 | 4,625 | 4,510 | 4,515 | 57,800 |
| 2017/12/25 | 4,580 | 4,635 | 4,530 | 4,600 | 67,300 |
| 2017/12/22 | 4,455 | 4,555 | 4,455 | 4,550 | 63,600 |
| 2017/12/21 | 4,415 | 4,500 | 4,400 | 4,485 | 54,100 |
| 2017/12/20 | 4,305 | 4,435 | 4,290 | 4,420 | 64,500 |
| 2017/12/19 | 4,330 | 4,350 | 4,280 | 4,305 | 39,000 |
| 2017/12/18 | 4,420 | 4,425 | 4,335 | 4,340 | 60,800 |
| 2017/12/15 | 4,315 | 4,415 | 4,305 | 4,365 | 142,700 |
| 2017/12/14 | 4,175 | 4,300 | 4,160 | 4,290 | 67,000 |
| 2017/12/13 | 4,275 | 4,275 | 4,135 | 4,145 | 70,600 |
| 2017/12/12 | 4,360 | 4,360 | 4,260 | 4,280 | 50,400 |
| 2017/12/11 | 4,345 | 4,360 | 4,285 | 4,320 | 44,800 |
| 2017/12/08 | 4,270 | 4,350 | 4,270 | 4,315 | 61,900 |
| 2017/12/07 | 4,270 | 4,320 | 4,220 | 4,270 | 66,800 |
| 2017/12/06 | 4,440 | 4,455 | 4,230 | 4,235 | 121,100 |
| 2017/12/05 | 4,410 | 4,485 | 4,315 | 4,440 | 117,800 |
| 2017/12/04 | 4,290 | 4,480 | 4,270 | 4,435 | 157,600 |
| 2017/12/01 | 4,230 | 4,265 | 4,170 | 4,240 | 98,000 |
| 2017/11/30 | 4,195 | 4,195 | 4,095 | 4,125 | 76,700 |
| 2017/11/29 | 4,230 | 4,235 | 4,190 | 4,215 | 35,300 |
| 2017/11/28 | 4,225 | 4,240 | 4,155 | 4,170 | 37,600 |
| 2017/11/27 | 4,250 | 4,265 | 4,185 | 4,225 | 58,500 |
| 2017/11/24 | 4,230 | 4,240 | 4,135 | 4,150 | 70,100 |
| 2017/11/22 | 4,200 | 4,255 | 4,100 | 4,240 | 102,800 |
| 2017/11/21 | 4,045 | 4,140 | 4,035 | 4,115 | 78,300 |
| 2017/11/20 | 3,925 | 4,005 | 3,905 | 3,995 | 54,500 |
| 2017/11/17 | 3,950 | 3,970 | 3,905 | 3,940 | 67,200 |
| 2017/11/16 | 3,855 | 3,930 | 3,835 | 3,905 | 48,600 |
| 2017/11/15 | 3,930 | 3,945 | 3,820 | 3,830 | 92,400 |
| 2017/11/14 | 3,965 | 4,015 | 3,935 | 3,945 | 109,000 |
| 2017/11/13 | 4,210 | 4,220 | 3,945 | 3,945 | 201,100 |
| 2017/11/10 | 4,435 | 4,730 | 4,240 | 4,315 | 278,200 |
| 2017/11/09 | 4,235 | 4,345 | 4,195 | 4,245 | 76,600 |
| 2017/11/08 | 4,320 | 4,320 | 4,200 | 4,270 | 101,000 |
| 2017/11/07 | 4,390 | 4,430 | 4,345 | 4,375 | 67,900 |
| 2017/11/06 | 4,380 | 4,455 | 4,380 | 4,395 | 80,200 |
| 2017/11/02 | 4,390 | 4,410 | 4,345 | 4,370 | 60,400 |
| 2017/11/01 | 4,365 | 4,390 | 4,325 | 4,380 | 62,700 |
| 2017/10/31 | 4,275 | 4,355 | 4,260 | 4,335 | 52,000 |
| 2017/10/30 | 4,275 | 4,315 | 4,250 | 4,280 | 68,100 |
| 2017/10/27 | 4,250 | 4,290 | 4,225 | 4,275 | 51,100 |
| 2017/10/26 | 4,155 | 4,245 | 4,140 | 4,220 | 50,900 |
| 2017/10/25 | 4,200 | 4,245 | 4,160 | 4,160 | 85,200 |
| 2017/10/24 | 4,095 | 4,215 | 4,070 | 4,200 | 120,000 |
| 2017/10/23 | 4,125 | 4,140 | 4,075 | 4,125 | 131,900 |
| 2017/10/20 | 3,950 | 4,110 | 3,930 | 4,055 | 276,300 |
| 2017/10/19 | 3,845 | 3,990 | 3,845 | 3,950 | 269,100 |
| 2017/10/18 | 3,780 | 3,780 | 3,670 | 3,675 | 51,300 |
| 2017/10/17 | 3,730 | 3,780 | 3,715 | 3,775 | 60,200 |
| 2017/10/16 | 3,660 | 3,745 | 3,625 | 3,715 | 104,600 |
| 2017/10/13 | 3,595 | 3,640 | 3,585 | 3,605 | 44,100 |
| 2017/10/12 | 3,575 | 3,625 | 3,550 | 3,590 | 38,500 |
| 2017/10/11 | 3,595 | 3,595 | 3,515 | 3,550 | 50,100 |
| 2017/10/10 | 3,610 | 3,610 | 3,565 | 3,575 | 37,100 |
| 2017/10/06 | 3,630 | 3,690 | 3,590 | 3,605 | 56,600 |
| 2017/10/05 | 3,605 | 3,615 | 3,575 | 3,580 | 39,900 |
| 2017/10/04 | 3,620 | 3,660 | 3,595 | 3,625 | 44,000 |
| 2017/10/03 | 3,690 | 3,690 | 3,630 | 3,660 | 32,600 |
| 2017/10/02 | 3,695 | 3,705 | 3,630 | 3,650 | 53,600 |
| 2017/09/29 | 3,580 | 3,690 | 3,580 | 3,655 | 75,100 |
| 2017/09/28 | 3,590 | 3,605 | 3,550 | 3,600 | 43,900 |
| 2017/09/27 | 3,575 | 3,585 | 3,530 | 3,580 | 31,000 |
| 2017/09/26 | 3,535 | 3,535 | 3,465 | 3,505 | 48,400 |
| 2017/09/25 | 3,480 | 3,555 | 3,465 | 3,540 | 45,800 |
| 2017/09/22 | 3,540 | 3,550 | 3,465 | 3,490 | 50,900 |
| 2017/09/21 | 3,560 | 3,565 | 3,515 | 3,535 | 52,600 |
| 2017/09/20 | 3,580 | 3,595 | 3,540 | 3,560 | 45,500 |
| 2017/09/19 | 3,650 | 3,655 | 3,585 | 3,605 | 45,300 |
| 2017/09/15 | 3,570 | 3,630 | 3,555 | 3,630 | 50,900 |
| 2017/09/14 | 3,685 | 3,685 | 3,565 | 3,570 | 48,500 |
| 2017/09/13 | 3,660 | 3,675 | 3,630 | 3,650 | 63,800 |
| 2017/09/12 | 3,575 | 3,600 | 3,535 | 3,600 | 71,300 |
| 2017/09/11 | 3,500 | 3,515 | 3,480 | 3,500 | 37,600 |
| 2017/09/08 | 3,450 | 3,480 | 3,430 | 3,465 | 53,900 |
| 2017/09/07 | 3,450 | 3,490 | 3,430 | 3,460 | 39,400 |
| 2017/09/06 | 3,405 | 3,440 | 3,355 | 3,425 | 45,800 |
| 2017/09/05 | 3,530 | 3,535 | 3,425 | 3,425 | 56,400 |
| 2017/09/04 | 3,550 | 3,570 | 3,475 | 3,485 | 79,800 |
| 2017/09/01 | 3,640 | 3,645 | 3,565 | 3,605 | 47,700 |
| 2017/08/31 | 3,660 | 3,660 | 3,610 | 3,630 | 36,400 |
| 2017/08/30 | 3,690 | 3,690 | 3,580 | 3,625 | 38,200 |
| 2017/08/29 | 3,565 | 3,630 | 3,535 | 3,620 | 52,500 |
| 2017/08/28 | 3,595 | 3,605 | 3,510 | 3,560 | 51,000 |
| 2017/08/25 | 3,580 | 3,605 | 3,570 | 3,580 | 26,100 |
| 2017/08/24 | 3,670 | 3,670 | 3,575 | 3,575 | 59,300 |
| 2017/08/23 | 3,700 | 3,700 | 3,625 | 3,655 | 45,600 |
| 2017/08/22 | 3,665 | 3,675 | 3,625 | 3,630 | 46,100 |
| 2017/08/21 | 3,660 | 3,710 | 3,640 | 3,675 | 73,300 |
| 2017/08/18 | 3,635 | 3,645 | 3,585 | 3,615 | 86,000 |
| 2017/08/17 | 3,740 | 3,770 | 3,655 | 3,660 | 102,100 |
| 2017/08/16 | 3,765 | 3,820 | 3,740 | 3,740 | 89,400 |
| 2017/08/15 | 3,895 | 3,895 | 3,775 | 3,780 | 114,200 |
| 2017/08/14 | 3,880 | 4,025 | 3,860 | 3,905 | 152,900 |
| 2017/08/10 | 3,650 | 3,925 | 3,575 | 3,920 | 357,800 |
| 2017/08/09 | 3,660 | 3,660 | 3,555 | 3,615 | 102,000 |
| 2017/08/08 | 3,580 | 3,625 | 3,570 | 3,615 | 79,100 |
| 2017/08/07 | 3,575 | 3,585 | 3,535 | 3,585 | 81,100 |
| 2017/08/04 | 3,510 | 3,550 | 3,485 | 3,540 | 59,900 |
| 2017/08/03 | 3,460 | 3,495 | 3,425 | 3,495 | 54,100 |
| 2017/08/02 | 3,395 | 3,475 | 3,395 | 3,460 | 48,500 |
| 2017/08/01 | 3,380 | 3,400 | 3,360 | 3,385 | 57,700 |
| 2017/07/31 | 3,415 | 3,415 | 3,325 | 3,360 | 60,100 |
| 2017/07/28 | 3,460 | 3,460 | 3,380 | 3,415 | 46,500 |
| 2017/07/27 | 3,425 | 3,465 | 3,395 | 3,455 | 43,300 |
| 2017/07/26 | 3,470 | 3,495 | 3,395 | 3,405 | 54,400 |
| 2017/07/25 | 3,460 | 3,485 | 3,445 | 3,470 | 38,100 |
| 2017/07/24 | 3,505 | 3,505 | 3,430 | 3,475 | 69,200 |
| 2017/07/21 | 3,465 | 3,505 | 3,435 | 3,495 | 35,600 |
| 2017/07/20 | 3,450 | 3,515 | 3,435 | 3,490 | 80,300 |
| 2017/07/19 | 3,445 | 3,450 | 3,400 | 3,440 | 61,200 |
| 2017/07/18 | 3,430 | 3,450 | 3,400 | 3,445 | 49,200 |
| 2017/07/14 | 3,420 | 3,435 | 3,400 | 3,420 | 35,300 |
| 2017/07/13 | 3,440 | 3,440 | 3,385 | 3,400 | 57,200 |
| 2017/07/12 | 3,365 | 3,460 | 3,365 | 3,395 | 93,900 |
| 2017/07/11 | 3,250 | 3,365 | 3,250 | 3,365 | 80,700 |
| 2017/07/10 | 3,280 | 3,285 | 3,250 | 3,265 | 59,200 |
| 2017/07/07 | 3,250 | 3,275 | 3,235 | 3,245 | 31,300 |
| 2017/07/06 | 3,270 | 3,300 | 3,250 | 3,265 | 45,800 |
| 2017/07/05 | 3,220 | 3,285 | 3,205 | 3,270 | 72,100 |
| 2017/07/04 | 3,325 | 3,335 | 3,210 | 3,215 | 137,400 |
| 2017/07/03 | 3,395 | 3,395 | 3,300 | 3,320 | 103,300 |
| 2017/06/30 | 3,335 | 3,385 | 3,325 | 3,380 | 99,000 |
| 2017/06/29 | 3,435 | 3,450 | 3,290 | 3,360 | 178,700 |
| 2017/06/28 | 3,585 | 3,585 | 3,480 | 3,485 | 56,900 |
| 2017/06/27 | 3,535 | 3,595 | 3,500 | 3,575 | 104,700 |
| 2017/06/26 | 3,405 | 3,525 | 3,405 | 3,520 | 90,800 |
| 2017/06/23 | 3,410 | 3,445 | 3,395 | 3,400 | 67,900 |
| 2017/06/22 | 3,380 | 3,415 | 3,350 | 3,405 | 96,800 |
| 2017/06/21 | 3,300 | 3,385 | 3,300 | 3,360 | 81,600 |
| 2017/06/20 | 3,260 | 3,365 | 3,255 | 3,350 | 83,400 |
| 2017/06/19 | 3,200 | 3,240 | 3,185 | 3,225 | 76,100 |
| 2017/06/16 | 3,255 | 3,260 | 3,210 | 3,230 | 74,900 |
| 2017/06/15 | 3,255 | 3,290 | 3,230 | 3,240 | 73,100 |
| 2017/06/14 | 3,350 | 3,350 | 3,260 | 3,275 | 75,700 |
| 2017/06/13 | 3,290 | 3,330 | 3,235 | 3,315 | 116,600 |
| 2017/06/12 | 3,435 | 3,440 | 3,295 | 3,295 | 144,600 |
| 2017/06/09 | 3,455 | 3,510 | 3,435 | 3,450 | 67,700 |
| 2017/06/08 | 3,440 | 3,480 | 3,405 | 3,455 | 64,400 |
| 2017/06/07 | 3,405 | 3,455 | 3,380 | 3,445 | 54,300 |
| 2017/06/06 | 3,505 | 3,505 | 3,405 | 3,410 | 89,100 |
| 2017/06/05 | 3,500 | 3,520 | 3,450 | 3,505 | 54,200 |
| 2017/06/02 | 3,480 | 3,530 | 3,460 | 3,510 | 105,700 |
| 2017/06/01 | 3,420 | 3,495 | 3,415 | 3,490 | 73,000 |
| 2017/05/31 | 3,440 | 3,460 | 3,405 | 3,420 | 61,900 |
| 2017/05/30 | 3,400 | 3,465 | 3,400 | 3,460 | 57,600 |
| 2017/05/29 | 3,420 | 3,440 | 3,380 | 3,400 | 60,500 |
| 2017/05/26 | 3,495 | 3,510 | 3,420 | 3,435 | 51,200 |
| 2017/05/25 | 3,475 | 3,545 | 3,475 | 3,495 | 82,700 |
| 2017/05/24 | 3,490 | 3,505 | 3,460 | 3,495 | 59,600 |
| 2017/05/23 | 3,485 | 3,485 | 3,420 | 3,445 | 40,700 |
| 2017/05/22 | 3,470 | 3,480 | 3,400 | 3,440 | 55,400 |
| 2017/05/19 | 3,395 | 3,445 | 3,370 | 3,445 | 67,600 |
| 2017/05/18 | 3,360 | 3,450 | 3,360 | 3,375 | 85,500 |
| 2017/05/17 | 3,450 | 3,510 | 3,425 | 3,470 | 74,600 |
| 2017/05/16 | 3,475 | 3,495 | 3,425 | 3,490 | 75,600 |
| 2017/05/15 | 3,475 | 3,515 | 3,460 | 3,480 | 66,300 |
| 2017/05/12 | 3,605 | 3,605 | 3,510 | 3,535 | 64,700 |
| 2017/05/11 | 3,550 | 3,625 | 3,500 | 3,615 | 161,800 |
| 2017/05/10 | 3,445 | 3,910 | 3,435 | 3,510 | 577,100 |
| 2017/05/09 | 3,375 | 3,380 | 3,315 | 3,375 | 84,000 |
| 2017/05/08 | 3,460 | 3,465 | 3,340 | 3,370 | 195,300 |
| 2017/05/02 | 3,300 | 3,450 | 3,235 | 3,385 | 400,900 |
| 2017/05/01 | 2,993 | 3,015 | 2,973 | 3,010 | 44,300 |
| 2017/04/28 | 2,967 | 2,982 | 2,953 | 2,966 | 27,700 |
| 2017/04/27 | 2,936 | 2,980 | 2,928 | 2,968 | 61,600 |
| 2017/04/26 | 2,948 | 2,970 | 2,923 | 2,966 | 62,700 |
| 2017/04/25 | 2,875 | 2,904 | 2,849 | 2,893 | 38,800 |
| 2017/04/24 | 2,838 | 2,873 | 2,813 | 2,843 | 73,800 |
| 2017/04/21 | 2,767 | 2,815 | 2,751 | 2,811 | 46,300 |
| 2017/04/20 | 2,808 | 2,822 | 2,742 | 2,742 | 45,100 |
| 2017/04/19 | 2,761 | 2,845 | 2,761 | 2,818 | 87,300 |
| 2017/04/18 | 2,781 | 2,800 | 2,748 | 2,784 | 48,000 |
| 2017/04/17 | 2,725 | 2,749 | 2,709 | 2,748 | 34,400 |
| 2017/04/14 | 2,710 | 2,746 | 2,710 | 2,727 | 47,800 |
| 2017/04/13 | 2,750 | 2,763 | 2,710 | 2,746 | 57,400 |
| 2017/04/12 | 2,804 | 2,804 | 2,754 | 2,779 | 54,400 |
| 2017/04/11 | 2,857 | 2,863 | 2,809 | 2,819 | 27,400 |
| 2017/04/10 | 2,845 | 2,872 | 2,820 | 2,865 | 23,900 |
| 2017/04/07 | 2,831 | 2,869 | 2,807 | 2,842 | 39,400 |
| 2017/04/06 | 2,899 | 2,920 | 2,815 | 2,831 | 47,100 |
| 2017/04/05 | 2,898 | 2,957 | 2,898 | 2,920 | 39,100 |
| 2017/04/04 | 2,967 | 2,980 | 2,900 | 2,928 | 62,100 |
| 2017/04/03 | 2,990 | 3,045 | 2,860 | 3,005 | 90,200 |
| 2017/03/31 | 3,105 | 3,115 | 3,020 | 3,025 | 61,000 |
| 2017/03/30 | 3,170 | 3,170 | 3,090 | 3,090 | 51,300 |
| 2017/03/29 | 3,215 | 3,215 | 3,160 | 3,180 | 31,200 |
| 2017/03/28 | 3,140 | 3,190 | 3,140 | 3,185 | 42,100 |
| 2017/03/27 | 3,135 | 3,145 | 3,085 | 3,110 | 37,300 |
| 2017/03/24 | 3,185 | 3,225 | 3,105 | 3,150 | 69,900 |
| 2017/03/23 | 3,165 | 3,260 | 3,165 | 3,220 | 57,300 |
| 2017/03/22 | 3,160 | 3,195 | 3,135 | 3,150 | 52,100 |
| 2017/03/21 | 3,205 | 3,280 | 3,205 | 3,260 | 50,100 |
| 2017/03/17 | 3,200 | 3,245 | 3,180 | 3,205 | 66,600 |
| 2017/03/16 | 3,040 | 3,230 | 3,040 | 3,230 | 90,000 |
| 2017/03/15 | 3,100 | 3,110 | 3,060 | 3,075 | 41,400 |
| 2017/03/14 | 3,130 | 3,155 | 3,090 | 3,125 | 46,600 |
| 2017/03/13 | 3,130 | 3,150 | 3,120 | 3,130 | 42,000 |
| 2017/03/10 | 3,150 | 3,165 | 3,085 | 3,150 | 76,300 |
| 2017/03/09 | 3,090 | 3,150 | 3,055 | 3,140 | 80,100 |
| 2017/03/08 | 3,015 | 3,120 | 3,000 | 3,095 | 126,700 |
| 2017/03/07 | 2,986 | 3,040 | 2,965 | 3,015 | 72,200 |
| 2017/03/06 | 2,965 | 3,005 | 2,938 | 2,967 | 98,300 |
| 2017/03/03 | 2,952 | 2,988 | 2,946 | 2,960 | 67,400 |
| 2017/03/02 | 2,975 | 2,995 | 2,956 | 2,972 | 38,600 |
| 2017/03/01 | 2,869 | 2,978 | 2,858 | 2,965 | 96,200 |
| 2017/02/28 | 2,890 | 2,950 | 2,852 | 2,854 | 137,300 |
| 2017/02/27 | 2,901 | 2,928 | 2,811 | 2,878 | 78,900 |
| 2017/02/24 | 2,899 | 2,915 | 2,842 | 2,887 | 98,000 |
| 2017/02/23 | 2,875 | 2,917 | 2,849 | 2,905 | 73,300 |
| 2017/02/22 | 2,933 | 2,933 | 2,842 | 2,872 | 60,200 |
| 2017/02/21 | 2,915 | 2,950 | 2,884 | 2,924 | 63,600 |
| 2017/02/20 | 2,900 | 2,938 | 2,875 | 2,913 | 66,100 |
| 2017/02/17 | 2,824 | 2,945 | 2,796 | 2,930 | 145,900 |
| 2017/02/16 | 2,751 | 2,877 | 2,745 | 2,853 | 124,500 |
| 2017/02/15 | 2,776 | 2,828 | 2,693 | 2,775 | 114,100 |
| 2017/02/14 | 2,801 | 2,858 | 2,758 | 2,796 | 150,200 |
| 2017/02/13 | 2,682 | 2,774 | 2,660 | 2,760 | 160,500 |
| 2017/02/10 | 2,625 | 2,655 | 2,600 | 2,655 | 300,200 |
| 2017/02/09 | 2,340 | 2,390 | 2,324 | 2,341 | 33,900 |
| 2017/02/08 | 2,321 | 2,346 | 2,313 | 2,340 | 21,500 |
| 2017/02/07 | 2,330 | 2,357 | 2,320 | 2,324 | 24,100 |
| 2017/02/06 | 2,391 | 2,391 | 2,340 | 2,360 | 41,400 |
| 2017/02/03 | 2,344 | 2,379 | 2,344 | 2,358 | 43,000 |
| 2017/02/02 | 2,342 | 2,355 | 2,332 | 2,337 | 29,800 |
| 2017/02/01 | 2,276 | 2,342 | 2,276 | 2,334 | 30,900 |
| 2017/01/31 | 2,290 | 2,291 | 2,246 | 2,276 | 44,200 |
| 2017/01/30 | 2,347 | 2,347 | 2,313 | 2,314 | 20,000 |
| 2017/01/27 | 2,397 | 2,397 | 2,351 | 2,353 | 39,500 |
| 2017/01/26 | 2,400 | 2,400 | 2,369 | 2,382 | 34,500 |
| 2017/01/25 | 2,353 | 2,376 | 2,331 | 2,361 | 38,900 |
| 2017/01/24 | 2,317 | 2,326 | 2,293 | 2,319 | 29,500 |
| 2017/01/23 | 2,344 | 2,359 | 2,311 | 2,323 | 20,300 |
| 2017/01/20 | 2,324 | 2,373 | 2,324 | 2,360 | 29,200 |
| 2017/01/19 | 2,359 | 2,359 | 2,328 | 2,353 | 19,600 |
| 2017/01/18 | 2,347 | 2,361 | 2,330 | 2,345 | 16,400 |
| 2017/01/17 | 2,371 | 2,385 | 2,339 | 2,347 | 23,500 |
| 2017/01/16 | 2,438 | 2,441 | 2,375 | 2,382 | 27,400 |
| 2017/01/13 | 2,393 | 2,447 | 2,392 | 2,442 | 37,200 |
| 2017/01/12 | 2,430 | 2,437 | 2,380 | 2,401 | 37,900 |
| 2017/01/11 | 2,427 | 2,449 | 2,414 | 2,423 | 29,600 |
| 2017/01/10 | 2,460 | 2,460 | 2,396 | 2,425 | 53,200 |
| 2017/01/06 | 2,481 | 2,483 | 2,447 | 2,458 | 28,300 |
| 2017/01/05 | 2,550 | 2,550 | 2,493 | 2,497 | 33,600 |
| 2017/01/04 | 2,461 | 2,524 | 2,444 | 2,516 | 38,800 |