6340 澁谷工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 2,150 |
| 1988-12-23 | 2,170 | 2,170 | 2,120 | 2,170 | 24,000 | 2,170 |
| 1988-12-22 | 2,120 | 2,150 | 2,120 | 2,150 | 9,000 | 2,150 |
| 1988-12-21 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 2,120 |
| 1988-12-20 | 2,100 | 2,100 | 2,100 | 2,100 | 12,000 | 2,100 |
| 1988-12-16 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1988-12-15 | 2,090 | 2,090 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1988-12-13 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1988-12-12 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1988-12-09 | 2,050 | 2,090 | 2,050 | 2,090 | 2,000 | 2,090 |
| 1988-12-08 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1988-12-07 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1988-12-06 | 2,000 | 2,090 | 2,000 | 2,090 | 7,000 | 2,090 |
| 1988-12-05 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1988-12-03 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1988-12-02 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1988-11-30 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 1,910 |
| 1988-11-29 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1988-11-28 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1988-11-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1988-11-24 | 1,900 | 1,900 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1988-11-17 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1988-11-16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1988-11-15 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,930 |
| 1988-11-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1988-11-11 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1988-11-08 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1988-10-31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1988-10-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1988-10-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1988-10-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1988-10-22 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1988-10-17 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1988-10-12 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1988-10-11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1988-10-07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1988-10-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1988-10-03 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1988-10-01 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1988-09-30 | 2,150 | 2,190 | 2,150 | 2,190 | 6,000 | 2,190 |
| 1988-09-28 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1988-09-27 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 2,100 |
| 1988-09-26 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1988-09-24 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1988-09-22 | 2,050 | 2,100 | 2,050 | 2,100 | 3,000 | 2,100 |
| 1988-09-21 | 2,050 | 2,100 | 2,050 | 2,100 | 3,000 | 2,100 |
| 1988-09-16 | 2,050 | 2,050 | 2,050 | 2,050 | 13,000 | 2,050 |
| 1988-09-14 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 2,110 |
| 1988-09-13 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 2,070 |
| 1988-09-12 | 2,100 | 2,100 | 2,070 | 2,070 | 4,000 | 2,070 |
| 1988-09-07 | 2,180 | 2,180 | 2,180 | 2,180 | 5,000 | 2,180 |
| 1988-09-03 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1988-08-18 | 2,260 | 2,300 | 2,260 | 2,300 | 5,000 | 2,300 |
| 1988-08-17 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1988-08-16 | 2,260 | 2,260 | 2,260 | 2,260 | 17,000 | 2,260 |
| 1988-08-15 | 2,260 | 2,260 | 2,260 | 2,260 | 8,000 | 2,260 |
| 1988-08-12 | 2,290 | 2,290 | 2,290 | 2,290 | 23,000 | 2,290 |
| 1988-08-11 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 2,300 |
| 1988-08-10 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1988-08-09 | 2,300 | 2,300 | 2,300 | 2,300 | 12,000 | 2,300 |
| 1988-08-08 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1988-08-06 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,310 |
| 1988-08-05 | 2,330 | 2,330 | 2,310 | 2,310 | 22,000 | 2,310 |
| 1988-08-04 | 2,320 | 2,330 | 2,320 | 2,320 | 17,000 | 2,320 |
| 1988-08-03 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,330 |
| 1988-08-02 | 2,340 | 2,340 | 2,340 | 2,340 | 3,000 | 2,340 |
| 1988-08-01 | 2,340 | 2,400 | 2,330 | 2,400 | 13,000 | 2,400 |
| 1988-07-30 | 2,340 | 2,340 | 2,340 | 2,340 | 3,000 | 2,340 |
| 1988-07-29 | 2,340 | 2,340 | 2,340 | 2,340 | 7,000 | 2,340 |
| 1988-07-28 | 2,340 | 2,340 | 2,340 | 2,340 | 5,000 | 2,340 |
| 1988-07-27 | 2,340 | 2,340 | 2,340 | 2,340 | 4,000 | 2,340 |
| 1988-07-26 | 2,350 | 2,350 | 2,340 | 2,340 | 6,000 | 2,340 |
| 1988-07-25 | 2,360 | 2,360 | 2,350 | 2,350 | 5,000 | 2,350 |
| 1988-07-23 | 2,380 | 2,380 | 2,360 | 2,360 | 47,000 | 2,360 |
| 1988-07-22 | 2,400 | 2,400 | 2,380 | 2,380 | 16,000 | 2,380 |
| 1988-07-21 | 2,320 | 2,400 | 2,320 | 2,400 | 4,000 | 2,400 |
| 1988-07-20 | 2,380 | 2,400 | 2,380 | 2,400 | 6,000 | 2,400 |
| 1988-07-19 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1988-07-18 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 2,340 |
| 1988-07-15 | 2,350 | 2,380 | 2,350 | 2,380 | 5,000 | 2,380 |
| 1988-07-14 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1988-07-13 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1988-07-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1988-07-11 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1988-07-08 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 2,300 |
| 1988-07-07 | 2,380 | 2,380 | 2,300 | 2,380 | 6,000 | 2,380 |
| 1988-07-06 | 2,390 | 2,400 | 2,390 | 2,390 | 6,000 | 2,390 |
| 1988-07-01 | 2,410 | 2,410 | 2,410 | 2,410 | 4,000 | 2,410 |
| 1988-06-30 | 2,410 | 2,410 | 2,400 | 2,400 | 6,000 | 2,400 |
| 1988-06-29 | 2,410 | 2,410 | 2,410 | 2,410 | 7,000 | 2,410 |
| 1988-06-28 | 2,490 | 2,490 | 2,410 | 2,410 | 10,000 | 2,410 |
| 1988-06-25 | 2,410 | 2,500 | 2,410 | 2,500 | 11,000 | 2,500 |
| 1988-06-24 | 2,410 | 2,410 | 2,410 | 2,410 | 14,000 | 2,410 |
| 1988-06-23 | 2,410 | 2,410 | 2,410 | 2,410 | 10,000 | 2,410 |
| 1988-06-22 | 2,430 | 2,430 | 2,420 | 2,420 | 2,000 | 2,420 |
| 1988-06-21 | 2,480 | 2,500 | 2,430 | 2,430 | 7,000 | 2,430 |
| 1988-06-20 | 2,500 | 2,500 | 2,500 | 2,500 | 12,000 | 2,500 |
| 1988-06-17 | 2,510 | 2,520 | 2,500 | 2,500 | 13,000 | 2,500 |
| 1988-06-16 | 2,450 | 2,520 | 2,450 | 2,520 | 21,000 | 2,520 |
| 1988-06-15 | 2,500 | 2,520 | 2,500 | 2,500 | 10,000 | 2,500 |
| 1988-06-14 | 2,490 | 2,540 | 2,480 | 2,480 | 26,000 | 2,480 |
| 1988-06-13 | 2,480 | 2,500 | 2,480 | 2,500 | 26,000 | 2,500 |
| 1988-06-10 | 2,480 | 2,480 | 2,460 | 2,480 | 28,000 | 2,480 |
| 1988-06-09 | 2,470 | 2,480 | 2,460 | 2,470 | 9,000 | 2,470 |
| 1988-06-08 | 2,480 | 2,480 | 2,470 | 2,470 | 16,000 | 2,470 |
| 1988-06-06 | 2,460 | 2,490 | 2,450 | 2,490 | 18,000 | 2,490 |
| 1988-06-03 | 2,450 | 2,460 | 2,430 | 2,460 | 7,000 | 2,460 |
| 1988-06-02 | 2,480 | 2,480 | 2,450 | 2,450 | 18,000 | 2,450 |
| 1988-06-01 | 2,480 | 2,490 | 2,460 | 2,480 | 15,000 | 2,480 |
| 1988-05-31 | 2,470 | 2,480 | 2,450 | 2,480 | 24,000 | 2,480 |
| 1988-05-30 | 2,460 | 2,500 | 2,440 | 2,480 | 35,000 | 2,480 |
| 1988-05-28 | 2,440 | 2,440 | 2,420 | 2,440 | 8,000 | 2,440 |
| 1988-05-27 | 2,440 | 2,440 | 2,420 | 2,440 | 23,000 | 2,440 |
| 1988-05-26 | 2,470 | 2,500 | 2,430 | 2,430 | 24,000 | 2,430 |
| 1988-05-25 | 2,420 | 2,500 | 2,410 | 2,470 | 47,000 | 2,470 |
| 1988-05-24 | 2,390 | 2,420 | 2,390 | 2,420 | 43,000 | 2,420 |
| 1988-05-23 | 2,300 | 2,410 | 2,300 | 2,410 | 21,000 | 2,410 |
| 1988-05-20 | 2,350 | 2,350 | 2,300 | 2,300 | 5,000 | 2,300 |
| 1988-05-19 | 2,330 | 2,350 | 2,330 | 2,330 | 14,000 | 2,330 |
| 1988-05-18 | 2,370 | 2,370 | 2,370 | 2,370 | 9,000 | 2,370 |
| 1988-05-17 | 2,370 | 2,370 | 2,350 | 2,370 | 18,000 | 2,370 |
| 1988-05-16 | 2,370 | 2,370 | 2,370 | 2,370 | 8,000 | 2,370 |
| 1988-05-13 | 2,300 | 2,300 | 2,290 | 2,290 | 2,000 | 2,290 |
| 1988-05-12 | 2,330 | 2,330 | 2,330 | 2,330 | 8,000 | 2,330 |
| 1988-05-11 | 2,370 | 2,370 | 2,350 | 2,350 | 12,000 | 2,350 |
| 1988-05-10 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 2,370 |
| 1988-05-09 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 2,390 |
| 1988-05-07 | 2,390 | 2,390 | 2,360 | 2,360 | 5,000 | 2,360 |
| 1988-05-06 | 2,390 | 2,400 | 2,390 | 2,390 | 17,000 | 2,390 |
| 1988-05-02 | 2,400 | 2,410 | 2,390 | 2,390 | 9,000 | 2,390 |
| 1988-04-30 | 2,420 | 2,420 | 2,380 | 2,390 | 11,000 | 2,390 |
| 1988-04-28 | 2,350 | 2,380 | 2,350 | 2,380 | 31,000 | 2,380 |
| 1988-04-27 | 2,320 | 2,340 | 2,320 | 2,340 | 43,000 | 2,340 |
| 1988-04-26 | 2,310 | 2,350 | 2,300 | 2,320 | 39,000 | 2,320 |
| 1988-04-25 | 2,310 | 2,350 | 2,290 | 2,350 | 31,000 | 2,350 |
| 1988-04-23 | 2,310 | 2,310 | 2,300 | 2,300 | 8,000 | 2,300 |
| 1988-04-22 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 2,310 |
| 1988-04-21 | 2,330 | 2,340 | 2,300 | 2,300 | 9,000 | 2,300 |
| 1988-04-20 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1988-04-19 | 2,270 | 2,270 | 2,270 | 2,270 | 6,000 | 2,270 |
| 1988-04-18 | 2,340 | 2,340 | 2,310 | 2,310 | 3,000 | 2,310 |
| 1988-04-15 | 2,300 | 2,310 | 2,300 | 2,300 | 12,000 | 2,300 |
| 1988-04-14 | 2,320 | 2,350 | 2,290 | 2,320 | 27,000 | 2,320 |
| 1988-04-13 | 2,250 | 2,310 | 2,250 | 2,310 | 11,000 | 2,310 |
| 1988-04-12 | 2,270 | 2,270 | 2,220 | 2,250 | 4,000 | 2,250 |
| 1988-04-11 | 2,280 | 2,280 | 2,270 | 2,270 | 2,000 | 2,270 |
| 1988-04-08 | 2,210 | 2,250 | 2,210 | 2,250 | 8,000 | 2,250 |
| 1988-04-07 | 2,210 | 2,250 | 2,210 | 2,250 | 4,000 | 2,250 |
| 1988-04-06 | 2,210 | 2,210 | 2,210 | 2,210 | 5,000 | 2,210 |
| 1988-04-05 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1988-04-04 | 2,240 | 2,240 | 2,230 | 2,230 | 3,000 | 2,230 |
| 1988-04-02 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1988-04-01 | 2,200 | 2,200 | 2,190 | 2,190 | 4,000 | 2,190 |
| 1988-03-31 | 2,210 | 2,220 | 2,210 | 2,210 | 7,000 | 2,210 |
| 1988-03-30 | 2,250 | 2,250 | 2,220 | 2,220 | 4,000 | 2,220 |
| 1988-03-29 | 2,200 | 2,200 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1988-03-28 | 2,160 | 2,190 | 2,160 | 2,190 | 4,000 | 2,190 |
| 1988-03-26 | 2,200 | 2,200 | 2,170 | 2,170 | 7,000 | 2,170 |
| 1988-03-25 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1988-03-24 | 2,290 | 2,370 | 2,200 | 2,200 | 38,000 | 2,200 |
| 1988-03-23 | 2,170 | 2,290 | 2,170 | 2,290 | 17,000 | 2,290 |
| 1988-03-22 | 2,210 | 2,210 | 2,170 | 2,170 | 3,000 | 2,170 |
| 1988-03-18 | 2,210 | 2,210 | 2,200 | 2,210 | 5,000 | 2,210 |
| 1988-03-17 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 2,200 |
| 1988-03-15 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 1988-03-14 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1988-03-11 | 2,220 | 2,220 | 2,160 | 2,160 | 7,000 | 2,160 |
| 1988-03-10 | 2,200 | 2,200 | 2,160 | 2,180 | 10,000 | 2,180 |
| 1988-03-09 | 2,190 | 2,190 | 2,180 | 2,180 | 6,000 | 2,180 |
| 1988-03-08 | 2,220 | 2,220 | 2,220 | 2,220 | 7,000 | 2,220 |
| 1988-03-07 | 2,200 | 2,200 | 2,180 | 2,200 | 5,000 | 2,200 |
| 1988-03-04 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1988-03-03 | 2,170 | 2,220 | 2,170 | 2,220 | 5,000 | 2,220 |
| 1988-03-02 | 2,180 | 2,200 | 2,160 | 2,160 | 3,000 | 2,160 |
| 1988-03-01 | 2,170 | 2,180 | 2,170 | 2,180 | 3,000 | 2,180 |
| 1988-02-29 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1988-02-27 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1988-02-26 | 2,150 | 2,160 | 2,130 | 2,160 | 3,000 | 2,160 |
| 1988-02-25 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1988-02-24 | 2,250 | 2,250 | 2,210 | 2,210 | 5,000 | 2,210 |
| 1988-02-23 | 2,190 | 2,260 | 2,190 | 2,220 | 10,000 | 2,220 |
| 1988-02-22 | 2,190 | 2,190 | 2,190 | 2,190 | 4,000 | 2,190 |
| 1988-02-19 | 2,140 | 2,180 | 2,130 | 2,150 | 13,000 | 2,150 |
| 1988-02-18 | 2,200 | 2,200 | 2,150 | 2,180 | 9,000 | 2,180 |
| 1988-02-17 | 2,200 | 2,210 | 2,200 | 2,210 | 5,000 | 2,210 |
| 1988-02-16 | 2,260 | 2,260 | 2,180 | 2,200 | 13,000 | 2,200 |
| 1988-02-15 | 2,250 | 2,270 | 2,220 | 2,220 | 15,000 | 2,220 |
| 1988-02-12 | 2,200 | 2,200 | 2,190 | 2,200 | 4,000 | 2,200 |
| 1988-02-10 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1988-02-09 | 2,240 | 2,250 | 2,200 | 2,210 | 5,000 | 2,210 |
| 1988-02-08 | 2,290 | 2,290 | 2,230 | 2,250 | 5,000 | 2,250 |
| 1988-02-06 | 2,220 | 2,300 | 2,200 | 2,300 | 20,000 | 2,300 |
| 1988-02-05 | 2,110 | 2,300 | 2,110 | 2,300 | 25,000 | 2,300 |
| 1988-02-04 | 2,100 | 2,200 | 2,100 | 2,100 | 19,000 | 2,100 |
| 1988-02-03 | 2,140 | 2,150 | 2,100 | 2,100 | 6,000 | 2,100 |
| 1988-02-02 | 2,120 | 2,150 | 2,120 | 2,150 | 7,000 | 2,150 |
| 1988-02-01 | 2,090 | 2,090 | 2,080 | 2,080 | 4,000 | 2,080 |
| 1988-01-30 | 2,080 | 2,080 | 2,080 | 2,080 | 7,000 | 2,080 |
| 1988-01-29 | 2,080 | 2,080 | 2,080 | 2,080 | 11,000 | 2,080 |
| 1988-01-28 | 2,070 | 2,080 | 2,070 | 2,080 | 3,000 | 2,080 |
| 1988-01-27 | 2,080 | 2,080 | 2,080 | 2,080 | 5,000 | 2,080 |
| 1988-01-23 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1988-01-22 | 2,050 | 2,080 | 2,040 | 2,080 | 5,000 | 2,080 |
| 1988-01-19 | 2,090 | 2,090 | 2,080 | 2,080 | 5,000 | 2,080 |
| 1988-01-18 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1988-01-14 | 2,070 | 2,080 | 2,070 | 2,080 | 2,000 | 2,080 |
| 1988-01-12 | 2,070 | 2,090 | 2,070 | 2,090 | 2,000 | 2,090 |
| 1988-01-11 | 2,000 | 2,080 | 2,000 | 2,070 | 5,000 | 2,070 |
| 1988-01-08 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 2,000 |
| 1988-01-07 | 1,940 | 2,030 | 1,940 | 2,030 | 4,000 | 2,030 |
| 1988-01-06 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1988-01-05 | 2,040 | 2,040 | 2,030 | 2,030 | 2,000 | 2,030 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
