6340 澁谷工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1992-12-29 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1992-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1992-12-24 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1992-12-22 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 | 1,020 |
| 1992-12-21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1992-12-18 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1992-12-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-12-15 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1992-12-11 | 1,010 | 1,020 | 1,000 | 1,000 | 35,000 | 1,000 |
| 1992-12-09 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 | 1,030 |
| 1992-12-08 | 990 | 990 | 990 | 990 | 11,000 | 990 |
| 1992-12-07 | 990 | 990 | 990 | 990 | 10,000 | 990 |
| 1992-12-04 | 990 | 990 | 990 | 990 | 12,000 | 990 |
| 1992-12-03 | 990 | 991 | 990 | 990 | 33,000 | 990 |
| 1992-11-27 | 970 | 970 | 960 | 960 | 32,000 | 960 |
| 1992-11-26 | 951 | 960 | 950 | 950 | 4,000 | 950 |
| 1992-11-25 | 960 | 960 | 950 | 950 | 4,000 | 950 |
| 1992-11-24 | 960 | 960 | 960 | 960 | 37,000 | 960 |
| 1992-11-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-11-18 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1992-11-17 | 970 | 970 | 970 | 970 | 11,000 | 970 |
| 1992-11-16 | 970 | 970 | 970 | 970 | 12,000 | 970 |
| 1992-11-13 | 970 | 970 | 970 | 970 | 11,000 | 970 |
| 1992-11-12 | 969 | 970 | 969 | 970 | 2,000 | 970 |
| 1992-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1992-11-04 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1992-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1992-10-21 | 1,040 | 1,040 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1992-10-15 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1992-10-14 | 1,040 | 1,040 | 1,030 | 1,040 | 16,000 | 1,040 |
| 1992-10-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1992-10-09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1992-10-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1992-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-10-01 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1992-09-29 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1992-09-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1992-09-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-09-24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 1992-09-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1992-09-18 | 1,100 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1992-09-17 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1992-09-16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1992-09-14 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1992-09-11 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1992-09-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1992-09-09 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1992-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1992-09-07 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1992-09-04 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1992-09-03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1992-09-02 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1992-09-01 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 | 1,040 |
| 1992-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1992-08-27 | 901 | 901 | 901 | 901 | 11,000 | 901 |
| 1992-08-26 | 880 | 890 | 880 | 890 | 57,000 | 890 |
| 1992-08-25 | 888 | 890 | 888 | 890 | 7,000 | 890 |
| 1992-08-24 | 870 | 884 | 870 | 880 | 7,000 | 880 |
| 1992-08-21 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1992-08-20 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 1992-08-17 | 829 | 829 | 828 | 828 | 3,000 | 828 |
| 1992-08-13 | 840 | 840 | 839 | 839 | 4,000 | 839 |
| 1992-08-03 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1992-07-31 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-07-27 | 1,130 | 1,130 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1992-07-21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1992-07-16 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-07-15 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1992-07-14 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-07-13 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1992-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1992-07-07 | 1,190 | 1,220 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1992-07-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1992-07-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-06-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-06-24 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 1,150 |
| 1992-06-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-06-19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1992-06-15 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1992-06-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-06-04 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-06-01 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1992-05-29 | 1,300 | 1,310 | 1,300 | 1,300 | 24,000 | 1,300 |
| 1992-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-05-27 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 1,320 |
| 1992-05-26 | 1,300 | 1,300 | 1,300 | 1,300 | 31,000 | 1,300 |
| 1992-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1992-05-22 | 1,370 | 1,370 | 1,330 | 1,330 | 12,000 | 1,330 |
| 1992-05-21 | 1,350 | 1,380 | 1,350 | 1,380 | 12,000 | 1,380 |
| 1992-05-20 | 1,360 | 1,370 | 1,350 | 1,370 | 16,000 | 1,370 |
| 1992-05-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-05-15 | 1,350 | 1,360 | 1,300 | 1,300 | 15,000 | 1,300 |
| 1992-05-14 | 1,340 | 1,370 | 1,340 | 1,340 | 8,000 | 1,340 |
| 1992-05-13 | 1,260 | 1,330 | 1,260 | 1,330 | 15,000 | 1,330 |
| 1992-05-12 | 1,210 | 1,250 | 1,200 | 1,250 | 61,000 | 1,250 |
| 1992-05-11 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1992-05-08 | 1,160 | 1,200 | 1,160 | 1,200 | 13,000 | 1,200 |
| 1992-05-07 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1992-05-06 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 1,200 |
| 1992-05-01 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 | 1,180 |
| 1992-04-30 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1992-04-28 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-04-27 | 1,200 | 1,200 | 1,180 | 1,200 | 4,000 | 1,200 |
| 1992-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-04-23 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1992-04-22 | 1,210 | 1,210 | 1,210 | 1,210 | 27,000 | 1,210 |
| 1992-04-21 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1992-04-20 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 1,250 |
| 1992-04-17 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1992-04-16 | 1,250 | 1,300 | 1,250 | 1,300 | 41,000 | 1,300 |
| 1992-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1992-04-07 | 1,540 | 1,540 | 1,520 | 1,520 | 11,000 | 1,520 |
| 1992-04-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-04-03 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 1,520 |
| 1992-03-30 | 1,730 | 1,730 | 1,730 | 1,730 | 10,000 | 1,730 |
| 1992-03-27 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1992-03-26 | 1,770 | 1,770 | 1,770 | 1,770 | 9,000 | 1,770 |
| 1992-03-25 | 1,770 | 1,770 | 1,770 | 1,770 | 11,000 | 1,770 |
| 1992-03-24 | 1,770 | 1,770 | 1,770 | 1,770 | 10,000 | 1,770 |
| 1992-03-23 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1992-03-18 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 | 1,800 |
| 1992-03-17 | 1,780 | 1,780 | 1,780 | 1,780 | 18,000 | 1,780 |
| 1992-03-16 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 1,780 |
| 1992-03-03 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1992-03-02 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1992-02-26 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 | 1,960 |
| 1992-02-25 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1992-02-21 | 1,900 | 1,960 | 1,900 | 1,960 | 3,000 | 1,960 |
| 1992-02-17 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 1,910 |
| 1992-02-14 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 1,910 |
| 1992-02-13 | 1,890 | 1,900 | 1,890 | 1,900 | 32,000 | 1,900 |
| 1992-02-10 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1992-02-07 | 1,870 | 1,900 | 1,870 | 1,900 | 5,000 | 1,900 |
| 1992-02-06 | 1,910 | 1,910 | 1,870 | 1,870 | 8,000 | 1,870 |
| 1992-02-04 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1992-02-03 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1992-01-31 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 1,900 |
| 1992-01-30 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1992-01-28 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 1,920 |
| 1992-01-27 | 1,890 | 1,920 | 1,890 | 1,920 | 8,000 | 1,920 |
| 1992-01-23 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1992-01-22 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1992-01-21 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1992-01-20 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1992-01-17 | 1,960 | 1,960 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1992-01-16 | 2,030 | 2,030 | 1,950 | 1,950 | 8,000 | 1,950 |
| 1992-01-14 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1992-01-10 | 2,000 | 2,000 | 1,980 | 1,980 | 3,000 | 1,980 |
| 1992-01-08 | 2,000 | 2,030 | 2,000 | 2,030 | 6,000 | 2,030 |
| 1992-01-07 | 1,960 | 1,960 | 1,950 | 1,950 | 8,000 | 1,950 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
