6340 澁谷工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 840 | 849 | 840 | 849 | 6,000 | 849 |
| 2001-12-27 | 831 | 840 | 830 | 840 | 11,000 | 840 |
| 2001-12-26 | 823 | 831 | 823 | 831 | 4,000 | 831 |
| 2001-12-25 | 824 | 824 | 815 | 815 | 2,000 | 815 |
| 2001-12-21 | 830 | 835 | 830 | 835 | 2,000 | 835 |
| 2001-12-20 | 819 | 830 | 816 | 816 | 12,000 | 816 |
| 2001-12-19 | 820 | 820 | 815 | 820 | 6,000 | 820 |
| 2001-12-18 | 801 | 820 | 800 | 820 | 10,000 | 820 |
| 2001-12-17 | 756 | 785 | 756 | 785 | 9,000 | 785 |
| 2001-12-14 | 770 | 770 | 761 | 766 | 35,000 | 766 |
| 2001-12-13 | 771 | 783 | 771 | 773 | 5,000 | 773 |
| 2001-12-12 | 776 | 800 | 771 | 771 | 27,000 | 771 |
| 2001-12-11 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 2001-12-10 | 783 | 783 | 772 | 772 | 5,000 | 772 |
| 2001-12-07 | 795 | 795 | 787 | 787 | 3,000 | 787 |
| 2001-12-06 | 787 | 797 | 787 | 795 | 5,000 | 795 |
| 2001-12-05 | 787 | 788 | 787 | 788 | 4,000 | 788 |
| 2001-12-04 | 787 | 793 | 783 | 786 | 13,000 | 786 |
| 2001-12-03 | 785 | 797 | 785 | 787 | 10,000 | 787 |
| 2001-11-30 | 795 | 795 | 785 | 785 | 8,000 | 785 |
| 2001-11-29 | 798 | 800 | 795 | 800 | 5,000 | 800 |
| 2001-11-28 | 796 | 798 | 795 | 798 | 15,000 | 798 |
| 2001-11-27 | 816 | 816 | 816 | 816 | 2,000 | 816 |
| 2001-11-26 | 775 | 795 | 775 | 795 | 2,000 | 795 |
| 2001-11-22 | 791 | 795 | 785 | 790 | 15,000 | 790 |
| 2001-11-21 | 808 | 815 | 808 | 815 | 8,000 | 815 |
| 2001-11-20 | 841 | 841 | 809 | 809 | 7,000 | 809 |
| 2001-11-19 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2001-11-16 | 829 | 845 | 826 | 845 | 13,000 | 845 |
| 2001-11-15 | 822 | 835 | 822 | 833 | 24,000 | 833 |
| 2001-11-14 | 811 | 830 | 811 | 830 | 37,000 | 830 |
| 2001-11-13 | 820 | 820 | 806 | 806 | 9,000 | 806 |
| 2001-11-12 | 803 | 813 | 803 | 808 | 3,000 | 808 |
| 2001-11-09 | 799 | 799 | 782 | 782 | 4,000 | 782 |
| 2001-11-08 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2001-11-07 | 820 | 820 | 790 | 820 | 14,000 | 820 |
| 2001-11-06 | 791 | 815 | 791 | 815 | 6,000 | 815 |
| 2001-11-05 | 797 | 820 | 797 | 797 | 10,000 | 797 |
| 2001-11-02 | 805 | 805 | 797 | 797 | 10,000 | 797 |
| 2001-11-01 | 800 | 810 | 790 | 804 | 19,000 | 804 |
| 2001-10-31 | 796 | 800 | 796 | 800 | 6,000 | 800 |
| 2001-10-30 | 786 | 786 | 786 | 786 | 4,000 | 786 |
| 2001-10-29 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2001-10-26 | 815 | 826 | 815 | 822 | 22,000 | 822 |
| 2001-10-25 | 816 | 817 | 814 | 815 | 21,000 | 815 |
| 2001-10-24 | 816 | 819 | 815 | 816 | 18,000 | 816 |
| 2001-10-23 | 824 | 824 | 815 | 816 | 12,000 | 816 |
| 2001-10-22 | 800 | 818 | 800 | 817 | 5,000 | 817 |
| 2001-10-19 | 790 | 800 | 790 | 799 | 11,000 | 799 |
| 2001-10-18 | 824 | 824 | 804 | 804 | 2,000 | 804 |
| 2001-10-17 | 825 | 832 | 825 | 832 | 2,000 | 832 |
| 2001-10-16 | 840 | 841 | 840 | 840 | 8,000 | 840 |
| 2001-10-15 | 821 | 840 | 821 | 840 | 17,000 | 840 |
| 2001-10-12 | 840 | 840 | 813 | 823 | 13,000 | 823 |
| 2001-10-11 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2001-10-10 | 791 | 791 | 791 | 791 | 4,000 | 791 |
| 2001-10-09 | 845 | 845 | 829 | 829 | 2,000 | 829 |
| 2001-10-05 | 840 | 850 | 838 | 848 | 22,000 | 848 |
| 2001-10-04 | 840 | 841 | 839 | 839 | 9,000 | 839 |
| 2001-10-03 | 835 | 840 | 835 | 840 | 20,000 | 840 |
| 2001-10-02 | 822 | 835 | 821 | 835 | 15,000 | 835 |
| 2001-10-01 | 817 | 817 | 817 | 817 | 11,000 | 817 |
| 2001-09-28 | 778 | 815 | 778 | 795 | 12,000 | 795 |
| 2001-09-27 | 774 | 774 | 733 | 733 | 6,000 | 733 |
| 2001-09-26 | 757 | 759 | 757 | 759 | 2,000 | 759 |
| 2001-09-25 | 757 | 757 | 756 | 757 | 5,000 | 757 |
| 2001-09-21 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2001-09-20 | 750 | 757 | 750 | 757 | 3,000 | 757 |
| 2001-09-19 | 760 | 780 | 755 | 780 | 4,000 | 780 |
| 2001-09-18 | 738 | 760 | 738 | 760 | 9,000 | 760 |
| 2001-09-17 | 738 | 738 | 738 | 738 | 6,000 | 738 |
| 2001-09-14 | 737 | 737 | 737 | 737 | 14,000 | 737 |
| 2001-09-13 | 664 | 715 | 664 | 715 | 6,000 | 715 |
| 2001-09-12 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2001-09-10 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-09-07 | 750 | 759 | 750 | 759 | 2,000 | 759 |
| 2001-09-06 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 2001-09-05 | 796 | 796 | 771 | 771 | 3,000 | 771 |
| 2001-09-04 | 800 | 808 | 791 | 799 | 10,000 | 799 |
| 2001-09-03 | 784 | 825 | 784 | 825 | 5,000 | 825 |
| 2001-08-31 | 822 | 822 | 812 | 814 | 6,000 | 814 |
| 2001-08-30 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 2001-08-28 | 803 | 805 | 803 | 805 | 2,000 | 805 |
| 2001-08-27 | 802 | 803 | 802 | 803 | 3,000 | 803 |
| 2001-08-24 | 802 | 815 | 802 | 815 | 2,000 | 815 |
| 2001-08-22 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2001-08-21 | 806 | 806 | 785 | 785 | 4,000 | 785 |
| 2001-08-20 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2001-08-17 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2001-08-16 | 840 | 840 | 811 | 811 | 6,000 | 811 |
| 2001-08-15 | 815 | 835 | 815 | 835 | 7,000 | 835 |
| 2001-08-14 | 824 | 825 | 824 | 825 | 3,000 | 825 |
| 2001-08-13 | 829 | 829 | 821 | 821 | 5,000 | 821 |
| 2001-08-10 | 829 | 829 | 829 | 829 | 3,000 | 829 |
| 2001-08-09 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2001-08-08 | 830 | 830 | 825 | 825 | 3,000 | 825 |
| 2001-08-07 | 832 | 835 | 828 | 835 | 6,000 | 835 |
| 2001-08-06 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2001-08-03 | 840 | 842 | 840 | 842 | 6,000 | 842 |
| 2001-08-02 | 840 | 843 | 838 | 838 | 12,000 | 838 |
| 2001-08-01 | 829 | 840 | 828 | 839 | 17,000 | 839 |
| 2001-07-31 | 825 | 826 | 820 | 826 | 5,000 | 826 |
| 2001-07-30 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2001-07-27 | 802 | 804 | 802 | 804 | 3,000 | 804 |
| 2001-07-26 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2001-07-24 | 794 | 797 | 794 | 797 | 5,000 | 797 |
| 2001-07-23 | 791 | 794 | 791 | 794 | 3,000 | 794 |
| 2001-07-19 | 817 | 817 | 815 | 815 | 4,000 | 815 |
| 2001-07-18 | 813 | 823 | 807 | 807 | 4,000 | 807 |
| 2001-07-17 | 830 | 830 | 813 | 813 | 2,000 | 813 |
| 2001-07-16 | 800 | 835 | 800 | 835 | 11,000 | 835 |
| 2001-07-13 | 790 | 800 | 790 | 800 | 11,000 | 800 |
| 2001-07-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-07-11 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2001-07-10 | 740 | 745 | 740 | 740 | 11,000 | 740 |
| 2001-07-09 | 799 | 799 | 735 | 744 | 4,000 | 744 |
| 2001-07-05 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2001-07-04 | 815 | 815 | 800 | 803 | 6,000 | 803 |
| 2001-07-03 | 834 | 834 | 816 | 816 | 5,000 | 816 |
| 2001-07-02 | 839 | 840 | 839 | 839 | 7,000 | 839 |
| 2001-06-29 | 845 | 845 | 840 | 845 | 7,000 | 845 |
| 2001-06-28 | 819 | 843 | 811 | 843 | 9,000 | 843 |
| 2001-06-27 | 839 | 839 | 811 | 818 | 7,000 | 818 |
| 2001-06-26 | 840 | 840 | 839 | 839 | 7,000 | 839 |
| 2001-06-25 | 840 | 845 | 840 | 845 | 5,000 | 845 |
| 2001-06-22 | 792 | 806 | 792 | 805 | 12,000 | 805 |
| 2001-06-21 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 2001-06-20 | 788 | 790 | 788 | 790 | 7,000 | 790 |
| 2001-06-19 | 818 | 819 | 804 | 804 | 7,000 | 804 |
| 2001-06-18 | 799 | 823 | 799 | 818 | 9,000 | 818 |
| 2001-06-15 | 752 | 784 | 752 | 784 | 5,000 | 784 |
| 2001-06-14 | 780 | 780 | 760 | 760 | 18,000 | 760 |
| 2001-06-13 | 792 | 792 | 780 | 780 | 24,000 | 780 |
| 2001-06-12 | 802 | 804 | 793 | 793 | 11,000 | 793 |
| 2001-06-11 | 828 | 828 | 821 | 821 | 4,000 | 821 |
| 2001-06-08 | 842 | 842 | 828 | 828 | 39,000 | 828 |
| 2001-06-07 | 805 | 805 | 802 | 802 | 3,000 | 802 |
| 2001-06-06 | 817 | 817 | 817 | 817 | 11,000 | 817 |
| 2001-06-05 | 817 | 821 | 817 | 817 | 6,000 | 817 |
| 2001-06-04 | 810 | 816 | 810 | 816 | 2,000 | 816 |
| 2001-06-01 | 803 | 810 | 803 | 810 | 13,000 | 810 |
| 2001-05-31 | 806 | 806 | 806 | 806 | 3,000 | 806 |
| 2001-05-30 | 807 | 807 | 806 | 806 | 2,000 | 806 |
| 2001-05-29 | 802 | 805 | 802 | 805 | 2,000 | 805 |
| 2001-05-28 | 820 | 820 | 800 | 802 | 10,000 | 802 |
| 2001-05-25 | 830 | 840 | 830 | 831 | 26,000 | 831 |
| 2001-05-24 | 830 | 833 | 830 | 833 | 5,000 | 833 |
| 2001-05-23 | 835 | 835 | 831 | 831 | 3,000 | 831 |
| 2001-05-22 | 840 | 840 | 831 | 835 | 5,000 | 835 |
| 2001-05-21 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 2001-05-18 | 848 | 859 | 848 | 859 | 2,000 | 859 |
| 2001-05-17 | 826 | 828 | 826 | 828 | 4,000 | 828 |
| 2001-05-16 | 832 | 833 | 825 | 825 | 6,000 | 825 |
| 2001-05-15 | 846 | 851 | 834 | 834 | 14,000 | 834 |
| 2001-05-14 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2001-05-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-05-10 | 856 | 870 | 856 | 870 | 4,000 | 870 |
| 2001-05-09 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2001-05-08 | 842 | 842 | 832 | 834 | 4,000 | 834 |
| 2001-05-07 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2001-05-02 | 869 | 870 | 869 | 870 | 10,000 | 870 |
| 2001-05-01 | 848 | 859 | 848 | 859 | 8,000 | 859 |
| 2001-04-27 | 845 | 845 | 828 | 828 | 5,000 | 828 |
| 2001-04-26 | 830 | 835 | 826 | 835 | 5,000 | 835 |
| 2001-04-25 | 855 | 855 | 823 | 825 | 4,000 | 825 |
| 2001-04-24 | 840 | 858 | 840 | 858 | 2,000 | 858 |
| 2001-04-23 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2001-04-20 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-04-19 | 842 | 842 | 842 | 842 | 2,000 | 842 |
| 2001-04-18 | 854 | 860 | 849 | 857 | 9,000 | 857 |
| 2001-04-17 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2001-04-16 | 856 | 856 | 850 | 850 | 17,000 | 850 |
| 2001-04-13 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2001-04-12 | 801 | 802 | 801 | 802 | 4,000 | 802 |
| 2001-04-11 | 811 | 811 | 801 | 801 | 8,000 | 801 |
| 2001-04-10 | 808 | 808 | 808 | 808 | 2,000 | 808 |
| 2001-04-09 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2001-04-06 | 813 | 833 | 813 | 830 | 3,000 | 830 |
| 2001-04-05 | 811 | 811 | 811 | 811 | 3,000 | 811 |
| 2001-04-04 | 813 | 815 | 809 | 809 | 10,000 | 809 |
| 2001-04-03 | 816 | 826 | 816 | 826 | 4,000 | 826 |
| 2001-04-02 | 828 | 850 | 816 | 816 | 7,000 | 816 |
| 2001-03-30 | 858 | 858 | 838 | 838 | 2,000 | 838 |
| 2001-03-29 | 854 | 859 | 845 | 855 | 16,000 | 855 |
| 2001-03-28 | 855 | 855 | 816 | 854 | 8,000 | 854 |
| 2001-03-27 | 800 | 850 | 800 | 850 | 16,000 | 850 |
| 2001-03-26 | 810 | 830 | 810 | 830 | 12,000 | 830 |
| 2001-03-22 | 805 | 828 | 805 | 815 | 7,000 | 815 |
| 2001-03-21 | 787 | 834 | 781 | 804 | 6,000 | 804 |
| 2001-03-19 | 835 | 835 | 811 | 811 | 3,000 | 811 |
| 2001-03-16 | 790 | 809 | 790 | 809 | 4,000 | 809 |
| 2001-03-15 | 770 | 779 | 770 | 779 | 11,000 | 779 |
| 2001-03-14 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 2001-03-13 | 780 | 780 | 756 | 756 | 5,000 | 756 |
| 2001-03-12 | 800 | 800 | 799 | 799 | 11,000 | 799 |
| 2001-03-09 | 800 | 800 | 800 | 800 | 17,000 | 800 |
| 2001-03-08 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2001-03-07 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2001-03-06 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-03-05 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2001-03-02 | 781 | 781 | 780 | 780 | 3,000 | 780 |
| 2001-03-01 | 800 | 800 | 780 | 780 | 11,000 | 780 |
| 2001-02-28 | 798 | 799 | 798 | 799 | 2,000 | 799 |
| 2001-02-27 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2001-02-23 | 752 | 752 | 752 | 752 | 4,000 | 752 |
| 2001-02-22 | 760 | 760 | 751 | 752 | 4,000 | 752 |
| 2001-02-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-02-19 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2001-02-16 | 787 | 810 | 781 | 810 | 12,000 | 810 |
| 2001-02-15 | 756 | 780 | 755 | 780 | 10,000 | 780 |
| 2001-02-14 | 750 | 750 | 745 | 750 | 8,000 | 750 |
| 2001-02-13 | 740 | 750 | 738 | 741 | 10,000 | 741 |
| 2001-02-08 | 806 | 806 | 800 | 800 | 2,000 | 800 |
| 2001-02-07 | 806 | 806 | 806 | 806 | 5,000 | 806 |
| 2001-02-06 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2001-02-05 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2001-02-02 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2001-02-01 | 820 | 834 | 820 | 827 | 8,000 | 827 |
| 2001-01-31 | 811 | 820 | 811 | 820 | 2,000 | 820 |
| 2001-01-30 | 815 | 815 | 806 | 810 | 5,000 | 810 |
| 2001-01-29 | 822 | 822 | 822 | 822 | 5,000 | 822 |
| 2001-01-26 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2001-01-25 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2001-01-23 | 810 | 818 | 810 | 818 | 2,000 | 818 |
| 2001-01-22 | 824 | 824 | 818 | 818 | 5,000 | 818 |
| 2001-01-19 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2001-01-18 | 850 | 850 | 820 | 850 | 9,000 | 850 |
| 2001-01-15 | 830 | 850 | 830 | 850 | 14,000 | 850 |
| 2001-01-12 | 810 | 826 | 806 | 826 | 4,000 | 826 |
| 2001-01-11 | 835 | 835 | 815 | 815 | 4,000 | 815 |
| 2001-01-10 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2001-01-09 | 820 | 820 | 813 | 813 | 5,000 | 813 |
| 2001-01-05 | 850 | 855 | 850 | 855 | 5,000 | 855 |
| 2001-01-04 | 855 | 855 | 850 | 850 | 3,000 | 850 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
