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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,625 | 3,625 | 3,540 | 3,540 | 25,500 |
| 2020/12/29 | 3,575 | 3,615 | 3,545 | 3,615 | 20,200 |
| 2020/12/28 | 3,600 | 3,635 | 3,580 | 3,605 | 21,400 |
| 2020/12/25 | 3,560 | 3,595 | 3,550 | 3,595 | 9,700 |
| 2020/12/24 | 3,520 | 3,585 | 3,520 | 3,560 | 17,700 |
| 2020/12/23 | 3,550 | 3,550 | 3,505 | 3,510 | 16,500 |
| 2020/12/22 | 3,540 | 3,550 | 3,500 | 3,530 | 22,500 |
| 2020/12/21 | 3,590 | 3,620 | 3,545 | 3,580 | 15,700 |
| 2020/12/18 | 3,655 | 3,655 | 3,585 | 3,590 | 27,400 |
| 2020/12/17 | 3,655 | 3,670 | 3,615 | 3,640 | 20,800 |
| 2020/12/16 | 3,660 | 3,670 | 3,620 | 3,665 | 16,100 |
| 2020/12/15 | 3,580 | 3,645 | 3,580 | 3,600 | 18,200 |
| 2020/12/14 | 3,630 | 3,705 | 3,605 | 3,615 | 21,000 |
| 2020/12/11 | 3,595 | 3,640 | 3,580 | 3,635 | 30,700 |
| 2020/12/10 | 3,615 | 3,660 | 3,595 | 3,625 | 34,100 |
| 2020/12/09 | 3,525 | 3,595 | 3,525 | 3,560 | 32,700 |
| 2020/12/08 | 3,425 | 3,505 | 3,425 | 3,495 | 38,200 |
| 2020/12/07 | 3,565 | 3,565 | 3,420 | 3,425 | 36,100 |
| 2020/12/04 | 3,515 | 3,560 | 3,495 | 3,560 | 39,100 |
| 2020/12/03 | 3,535 | 3,600 | 3,530 | 3,530 | 37,600 |
| 2020/12/02 | 3,635 | 3,710 | 3,570 | 3,570 | 48,500 |
| 2020/12/01 | 3,660 | 3,725 | 3,650 | 3,705 | 36,700 |
| 2020/11/30 | 3,820 | 3,830 | 3,645 | 3,650 | 65,500 |
| 2020/11/27 | 3,760 | 3,855 | 3,725 | 3,820 | 94,400 |
| 2020/11/26 | 3,725 | 3,775 | 3,700 | 3,725 | 73,500 |
| 2020/11/25 | 3,750 | 3,815 | 3,710 | 3,725 | 75,600 |
| 2020/11/24 | 3,620 | 3,770 | 3,605 | 3,725 | 83,200 |
| 2020/11/20 | 3,490 | 3,555 | 3,490 | 3,535 | 25,600 |
| 2020/11/19 | 3,475 | 3,525 | 3,475 | 3,505 | 16,700 |
| 2020/11/18 | 3,445 | 3,495 | 3,425 | 3,475 | 27,300 |
| 2020/11/17 | 3,550 | 3,560 | 3,455 | 3,485 | 27,100 |
| 2020/11/16 | 3,535 | 3,560 | 3,505 | 3,550 | 31,500 |
| 2020/11/13 | 3,565 | 3,575 | 3,470 | 3,480 | 35,700 |
| 2020/11/12 | 3,525 | 3,590 | 3,515 | 3,560 | 41,800 |
| 2020/11/11 | 3,515 | 3,535 | 3,480 | 3,510 | 58,200 |
| 2020/11/10 | 3,500 | 3,530 | 3,420 | 3,465 | 80,300 |
| 2020/11/09 | 3,275 | 3,445 | 3,270 | 3,430 | 100,100 |
| 2020/11/06 | 3,385 | 3,430 | 3,380 | 3,415 | 27,400 |
| 2020/11/05 | 3,285 | 3,405 | 3,230 | 3,370 | 70,400 |
| 2020/11/04 | 3,250 | 3,285 | 3,225 | 3,275 | 23,000 |
| 2020/11/02 | 3,275 | 3,305 | 3,220 | 3,240 | 36,100 |
| 2020/10/30 | 3,320 | 3,325 | 3,210 | 3,230 | 26,500 |
| 2020/10/29 | 3,205 | 3,325 | 3,205 | 3,310 | 42,100 |
| 2020/10/28 | 3,285 | 3,290 | 3,230 | 3,275 | 28,600 |
| 2020/10/27 | 3,250 | 3,310 | 3,195 | 3,300 | 23,300 |
| 2020/10/26 | 3,275 | 3,315 | 3,240 | 3,260 | 10,800 |
| 2020/10/23 | 3,255 | 3,320 | 3,250 | 3,300 | 28,000 |
| 2020/10/22 | 3,300 | 3,310 | 3,250 | 3,250 | 29,000 |
| 2020/10/21 | 3,305 | 3,365 | 3,305 | 3,325 | 21,100 |
| 2020/10/20 | 3,310 | 3,380 | 3,290 | 3,330 | 45,600 |
| 2020/10/19 | 3,285 | 3,370 | 3,285 | 3,320 | 27,000 |
| 2020/10/16 | 3,320 | 3,350 | 3,285 | 3,295 | 27,100 |
| 2020/10/15 | 3,405 | 3,405 | 3,310 | 3,325 | 45,000 |
| 2020/10/14 | 3,375 | 3,430 | 3,360 | 3,415 | 29,700 |
| 2020/10/13 | 3,420 | 3,475 | 3,340 | 3,400 | 52,800 |
| 2020/10/12 | 3,560 | 3,560 | 3,420 | 3,450 | 53,200 |
| 2020/10/09 | 3,620 | 3,625 | 3,560 | 3,600 | 36,400 |
| 2020/10/08 | 3,580 | 3,660 | 3,560 | 3,620 | 46,400 |
| 2020/10/07 | 3,540 | 3,600 | 3,540 | 3,580 | 23,300 |
| 2020/10/06 | 3,565 | 3,630 | 3,530 | 3,580 | 38,400 |
| 2020/10/05 | 3,540 | 3,630 | 3,530 | 3,570 | 45,000 |
| 2020/10/02 | 3,645 | 3,690 | 3,560 | 3,560 | 47,700 |
| 2020/09/30 | 3,725 | 3,780 | 3,635 | 3,635 | 64,100 |
| 2020/09/29 | 3,700 | 3,770 | 3,660 | 3,745 | 68,200 |
| 2020/09/28 | 3,635 | 3,700 | 3,605 | 3,700 | 73,400 |
| 2020/09/25 | 3,600 | 3,670 | 3,575 | 3,585 | 88,600 |
| 2020/09/24 | 3,555 | 3,620 | 3,550 | 3,600 | 44,200 |
| 2020/09/23 | 3,585 | 3,655 | 3,560 | 3,595 | 62,300 |
| 2020/09/18 | 3,545 | 3,630 | 3,525 | 3,590 | 55,800 |
| 2020/09/17 | 3,615 | 3,655 | 3,510 | 3,540 | 50,200 |
| 2020/09/16 | 3,615 | 3,695 | 3,550 | 3,565 | 86,300 |
| 2020/09/15 | 3,560 | 3,650 | 3,515 | 3,625 | 62,500 |
| 2020/09/14 | 3,500 | 3,695 | 3,500 | 3,585 | 147,000 |
| 2020/09/11 | 3,500 | 3,525 | 3,420 | 3,455 | 106,500 |
| 2020/09/10 | 3,340 | 3,460 | 3,305 | 3,395 | 88,700 |
| 2020/09/09 | 3,440 | 3,500 | 3,390 | 3,475 | 174,100 |
| 2020/09/08 | 3,525 | 3,745 | 3,375 | 3,445 | 336,400 |
| 2020/09/07 | 3,010 | 3,210 | 2,999 | 3,210 | 52,200 |
| 2020/09/04 | 2,961 | 3,025 | 2,940 | 3,025 | 17,800 |
| 2020/09/03 | 2,997 | 3,020 | 2,971 | 2,997 | 22,500 |
| 2020/09/02 | 2,951 | 2,978 | 2,935 | 2,978 | 8,400 |
| 2020/09/01 | 2,971 | 2,977 | 2,932 | 2,945 | 24,100 |
| 2020/08/31 | 2,918 | 3,030 | 2,918 | 2,971 | 38,600 |
| 2020/08/28 | 2,994 | 3,015 | 2,887 | 2,918 | 37,200 |
| 2020/08/27 | 2,940 | 2,983 | 2,903 | 2,975 | 13,900 |
| 2020/08/26 | 2,943 | 2,969 | 2,915 | 2,940 | 19,500 |
| 2020/08/25 | 2,948 | 2,985 | 2,941 | 2,963 | 28,500 |
| 2020/08/24 | 2,965 | 3,005 | 2,933 | 2,948 | 25,000 |
| 2020/08/21 | 2,940 | 2,997 | 2,926 | 2,967 | 27,900 |
| 2020/08/20 | 2,928 | 2,949 | 2,881 | 2,942 | 19,100 |
| 2020/08/19 | 2,911 | 2,928 | 2,894 | 2,928 | 8,100 |
| 2020/08/18 | 2,895 | 2,916 | 2,838 | 2,911 | 14,100 |
| 2020/08/17 | 2,921 | 2,924 | 2,864 | 2,868 | 16,500 |
| 2020/08/14 | 2,959 | 2,975 | 2,917 | 2,946 | 25,200 |
| 2020/08/13 | 2,948 | 2,965 | 2,912 | 2,961 | 27,100 |
| 2020/08/12 | 2,873 | 2,948 | 2,852 | 2,948 | 28,100 |
| 2020/08/11 | 2,725 | 2,892 | 2,725 | 2,892 | 29,600 |
| 2020/08/07 | 2,849 | 2,855 | 2,750 | 2,750 | 21,500 |
| 2020/08/06 | 2,841 | 2,858 | 2,808 | 2,849 | 10,500 |
| 2020/08/05 | 2,860 | 2,860 | 2,787 | 2,815 | 17,700 |
| 2020/08/04 | 2,835 | 2,914 | 2,835 | 2,890 | 12,900 |
| 2020/08/03 | 2,780 | 2,834 | 2,750 | 2,834 | 12,000 |
| 2020/07/31 | 2,822 | 2,830 | 2,718 | 2,726 | 20,200 |
| 2020/07/30 | 2,904 | 2,904 | 2,841 | 2,845 | 10,700 |
| 2020/07/29 | 2,980 | 2,980 | 2,885 | 2,904 | 14,200 |
| 2020/07/28 | 2,961 | 2,961 | 2,914 | 2,956 | 11,700 |
| 2020/07/27 | 2,915 | 2,940 | 2,855 | 2,940 | 16,800 |
| 2020/07/22 | 2,986 | 3,005 | 2,911 | 2,915 | 19,900 |
| 2020/07/21 | 2,939 | 3,025 | 2,912 | 3,025 | 20,300 |
| 2020/07/20 | 2,947 | 2,947 | 2,874 | 2,918 | 12,900 |
| 2020/07/17 | 2,925 | 2,930 | 2,892 | 2,915 | 8,000 |
| 2020/07/16 | 2,958 | 2,958 | 2,905 | 2,909 | 18,700 |
| 2020/07/15 | 2,964 | 3,015 | 2,889 | 2,975 | 31,700 |
| 2020/07/14 | 2,910 | 2,931 | 2,884 | 2,905 | 22,600 |
| 2020/07/13 | 2,854 | 2,910 | 2,854 | 2,910 | 19,200 |
| 2020/07/10 | 2,870 | 2,887 | 2,808 | 2,810 | 52,300 |
| 2020/07/09 | 2,818 | 2,862 | 2,805 | 2,842 | 24,600 |
| 2020/07/08 | 2,832 | 2,882 | 2,803 | 2,818 | 25,300 |
| 2020/07/07 | 2,837 | 2,840 | 2,812 | 2,831 | 13,600 |
| 2020/07/06 | 2,749 | 2,842 | 2,743 | 2,842 | 12,700 |
| 2020/07/03 | 2,687 | 2,773 | 2,687 | 2,771 | 17,300 |
| 2020/07/02 | 2,753 | 2,753 | 2,685 | 2,687 | 28,600 |
| 2020/07/01 | 2,802 | 2,802 | 2,742 | 2,753 | 35,500 |
| 2020/06/30 | 2,861 | 2,867 | 2,800 | 2,803 | 30,900 |
| 2020/06/29 | 2,888 | 2,931 | 2,838 | 2,861 | 34,600 |
| 2020/06/26 | 2,882 | 2,930 | 2,878 | 2,908 | 33,800 |
| 2020/06/25 | 2,870 | 2,870 | 2,829 | 2,850 | 23,300 |
| 2020/06/24 | 2,944 | 2,944 | 2,887 | 2,889 | 17,300 |
| 2020/06/23 | 2,917 | 2,965 | 2,898 | 2,944 | 23,900 |
| 2020/06/22 | 2,984 | 2,984 | 2,907 | 2,917 | 20,400 |
| 2020/06/19 | 3,000 | 3,010 | 2,943 | 2,984 | 54,900 |
| 2020/06/18 | 3,015 | 3,050 | 2,988 | 3,015 | 56,200 |
| 2020/06/17 | 2,962 | 3,030 | 2,946 | 2,999 | 35,400 |
| 2020/06/16 | 2,960 | 2,989 | 2,922 | 2,969 | 51,900 |
| 2020/06/15 | 2,962 | 3,015 | 2,908 | 2,908 | 78,700 |
| 2020/06/12 | 2,980 | 3,040 | 2,970 | 3,000 | 74,100 |
| 2020/06/11 | 3,085 | 3,110 | 2,999 | 3,045 | 46,200 |
| 2020/06/10 | 3,090 | 3,160 | 3,065 | 3,140 | 48,400 |
| 2020/06/09 | 3,090 | 3,090 | 3,000 | 3,080 | 42,500 |
| 2020/06/08 | 3,090 | 3,100 | 3,010 | 3,075 | 38,100 |
| 2020/06/05 | 3,090 | 3,090 | 3,040 | 3,090 | 39,900 |
| 2020/06/04 | 3,125 | 3,125 | 3,040 | 3,100 | 32,300 |
| 2020/06/03 | 3,095 | 3,120 | 3,030 | 3,100 | 40,900 |
| 2020/06/02 | 3,025 | 3,070 | 2,984 | 3,065 | 35,700 |
| 2020/06/01 | 3,080 | 3,095 | 3,010 | 3,025 | 29,500 |
| 2020/05/29 | 3,035 | 3,125 | 3,025 | 3,080 | 63,200 |
| 2020/05/28 | 3,000 | 3,070 | 2,968 | 3,070 | 63,800 |
| 2020/05/27 | 2,970 | 2,988 | 2,936 | 2,975 | 35,800 |
| 2020/05/26 | 2,950 | 2,989 | 2,895 | 2,970 | 36,900 |
| 2020/05/25 | 2,865 | 2,933 | 2,865 | 2,931 | 27,400 |
| 2020/05/22 | 2,890 | 2,890 | 2,825 | 2,853 | 28,900 |
| 2020/05/21 | 2,894 | 2,925 | 2,880 | 2,895 | 21,200 |
| 2020/05/20 | 2,904 | 2,946 | 2,893 | 2,923 | 24,300 |
| 2020/05/19 | 2,839 | 2,923 | 2,839 | 2,923 | 39,100 |
| 2020/05/18 | 2,660 | 2,774 | 2,660 | 2,753 | 29,700 |
| 2020/05/15 | 2,700 | 2,700 | 2,654 | 2,663 | 13,500 |
| 2020/05/14 | 2,707 | 2,714 | 2,650 | 2,650 | 10,000 |
| 2020/05/13 | 2,671 | 2,713 | 2,650 | 2,707 | 16,500 |
| 2020/05/12 | 2,700 | 2,717 | 2,681 | 2,701 | 7,600 |
| 2020/05/11 | 2,661 | 2,695 | 2,645 | 2,685 | 16,000 |
| 2020/05/08 | 2,598 | 2,642 | 2,576 | 2,642 | 20,500 |
| 2020/05/07 | 2,596 | 2,619 | 2,549 | 2,557 | 13,100 |
| 2020/05/01 | 2,681 | 2,681 | 2,608 | 2,628 | 28,300 |
| 2020/04/30 | 2,659 | 2,679 | 2,638 | 2,662 | 26,900 |
| 2020/04/28 | 2,640 | 2,640 | 2,568 | 2,609 | 20,500 |
| 2020/04/27 | 2,586 | 2,639 | 2,586 | 2,639 | 23,500 |
| 2020/04/24 | 2,585 | 2,609 | 2,559 | 2,576 | 17,400 |
| 2020/04/23 | 2,559 | 2,606 | 2,559 | 2,606 | 17,400 |
| 2020/04/22 | 2,558 | 2,592 | 2,528 | 2,547 | 20,900 |
| 2020/04/21 | 2,515 | 2,570 | 2,498 | 2,568 | 24,600 |
| 2020/04/20 | 2,575 | 2,589 | 2,512 | 2,541 | 18,900 |
| 2020/04/17 | 2,625 | 2,632 | 2,537 | 2,568 | 44,900 |
| 2020/04/16 | 2,505 | 2,602 | 2,491 | 2,595 | 56,700 |
| 2020/04/15 | 2,552 | 2,570 | 2,501 | 2,555 | 70,600 |
| 2020/04/14 | 2,546 | 2,587 | 2,531 | 2,578 | 38,700 |
| 2020/04/13 | 2,651 | 2,651 | 2,543 | 2,567 | 25,700 |
| 2020/04/10 | 2,628 | 2,662 | 2,547 | 2,640 | 24,000 |
| 2020/04/09 | 2,590 | 2,605 | 2,516 | 2,579 | 34,200 |
| 2020/04/08 | 2,509 | 2,616 | 2,507 | 2,589 | 46,300 |
| 2020/04/07 | 2,453 | 2,524 | 2,421 | 2,509 | 29,000 |
| 2020/04/06 | 2,340 | 2,415 | 2,316 | 2,403 | 38,300 |
| 2020/04/03 | 2,409 | 2,491 | 2,318 | 2,342 | 25,900 |
| 2020/04/02 | 2,450 | 2,529 | 2,437 | 2,459 | 44,000 |
| 2020/04/01 | 2,537 | 2,596 | 2,480 | 2,500 | 42,600 |
| 2020/03/31 | 2,600 | 2,672 | 2,514 | 2,542 | 44,200 |
| 2020/03/30 | 2,580 | 2,590 | 2,508 | 2,590 | 70,100 |
| 2020/03/27 | 2,547 | 2,598 | 2,502 | 2,588 | 89,700 |
| 2020/03/26 | 2,335 | 2,430 | 2,255 | 2,419 | 58,500 |
| 2020/03/25 | 2,289 | 2,365 | 2,256 | 2,351 | 41,600 |
| 2020/03/24 | 2,357 | 2,396 | 2,224 | 2,285 | 45,000 |
| 2020/03/23 | 2,341 | 2,431 | 2,287 | 2,310 | 78,800 |
| 2020/03/19 | 2,237 | 2,345 | 2,219 | 2,340 | 47,200 |
| 2020/03/18 | 2,300 | 2,361 | 2,198 | 2,212 | 49,500 |
| 2020/03/17 | 2,000 | 2,296 | 1,970 | 2,276 | 75,600 |
| 2020/03/16 | 2,092 | 2,169 | 2,076 | 2,088 | 34,200 |
| 2020/03/13 | 2,000 | 2,131 | 1,953 | 2,091 | 70,200 |
| 2020/03/12 | 2,264 | 2,264 | 2,145 | 2,174 | 56,000 |
| 2020/03/11 | 2,300 | 2,380 | 2,265 | 2,274 | 58,400 |
| 2020/03/10 | 2,274 | 2,316 | 2,202 | 2,309 | 70,000 |
| 2020/03/09 | 2,431 | 2,456 | 2,304 | 2,319 | 37,900 |
| 2020/03/06 | 2,512 | 2,550 | 2,481 | 2,481 | 45,100 |
| 2020/03/05 | 2,591 | 2,600 | 2,543 | 2,553 | 37,900 |
| 2020/03/04 | 2,551 | 2,640 | 2,531 | 2,575 | 41,900 |
| 2020/03/03 | 2,685 | 2,708 | 2,590 | 2,591 | 54,000 |
| 2020/03/02 | 2,598 | 2,713 | 2,550 | 2,664 | 46,900 |
| 2020/02/28 | 2,650 | 2,669 | 2,600 | 2,617 | 62,700 |
| 2020/02/27 | 2,691 | 2,708 | 2,649 | 2,693 | 49,100 |
| 2020/02/26 | 2,600 | 2,668 | 2,600 | 2,664 | 38,800 |
| 2020/02/25 | 2,600 | 2,660 | 2,598 | 2,603 | 57,400 |
| 2020/02/21 | 2,723 | 2,746 | 2,701 | 2,703 | 17,400 |
| 2020/02/20 | 2,783 | 2,792 | 2,723 | 2,735 | 22,900 |
| 2020/02/19 | 2,800 | 2,809 | 2,773 | 2,777 | 16,100 |
| 2020/02/18 | 2,838 | 2,838 | 2,759 | 2,772 | 23,900 |
| 2020/02/17 | 2,881 | 2,881 | 2,820 | 2,851 | 16,600 |
| 2020/02/14 | 2,899 | 2,910 | 2,867 | 2,893 | 18,300 |
| 2020/02/13 | 2,896 | 2,932 | 2,877 | 2,894 | 18,600 |
| 2020/02/12 | 2,947 | 2,947 | 2,880 | 2,896 | 38,100 |
| 2020/02/10 | 3,000 | 3,000 | 2,912 | 2,956 | 100,300 |
| 2020/02/07 | 3,100 | 3,145 | 3,090 | 3,125 | 16,500 |
| 2020/02/06 | 3,100 | 3,165 | 3,085 | 3,135 | 26,300 |
| 2020/02/05 | 3,080 | 3,085 | 3,035 | 3,055 | 20,600 |
| 2020/02/04 | 3,010 | 3,065 | 3,005 | 3,060 | 17,800 |
| 2020/02/03 | 3,000 | 3,045 | 2,999 | 3,020 | 18,000 |
| 2020/01/31 | 3,105 | 3,125 | 3,075 | 3,080 | 18,300 |
| 2020/01/30 | 3,130 | 3,135 | 3,025 | 3,075 | 29,100 |
| 2020/01/29 | 3,105 | 3,145 | 3,100 | 3,120 | 36,000 |
| 2020/01/28 | 3,080 | 3,120 | 3,030 | 3,110 | 51,800 |
| 2020/01/27 | 3,095 | 3,145 | 3,095 | 3,110 | 44,800 |
| 2020/01/24 | 3,200 | 3,200 | 3,150 | 3,160 | 27,700 |
| 2020/01/23 | 3,170 | 3,215 | 3,155 | 3,185 | 38,900 |
| 2020/01/22 | 3,155 | 3,185 | 3,150 | 3,160 | 30,300 |
| 2020/01/21 | 3,150 | 3,170 | 3,130 | 3,155 | 22,600 |
| 2020/01/20 | 3,085 | 3,170 | 3,080 | 3,155 | 45,200 |
| 2020/01/17 | 3,035 | 3,060 | 3,010 | 3,040 | 24,000 |
| 2020/01/16 | 3,030 | 3,030 | 2,985 | 2,988 | 16,300 |
| 2020/01/15 | 3,020 | 3,035 | 3,005 | 3,030 | 18,500 |
| 2020/01/14 | 3,080 | 3,080 | 3,020 | 3,050 | 19,300 |
| 2020/01/10 | 3,060 | 3,085 | 3,040 | 3,080 | 13,300 |
| 2020/01/09 | 3,045 | 3,085 | 3,025 | 3,025 | 17,400 |
| 2020/01/08 | 3,060 | 3,060 | 2,969 | 3,015 | 26,300 |
| 2020/01/07 | 3,065 | 3,105 | 3,060 | 3,090 | 28,200 |
| 2020/01/06 | 3,035 | 3,040 | 2,990 | 3,035 | 43,400 |