6340 澁谷工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,580 | 1,590 | 1,520 | 1,520 | 68,000 | 1,520 |
| 1995-12-28 | 1,550 | 1,580 | 1,530 | 1,570 | 191,000 | 1,570 |
| 1995-12-27 | 1,470 | 1,530 | 1,460 | 1,510 | 250,000 | 1,510 |
| 1995-12-26 | 1,410 | 1,430 | 1,400 | 1,430 | 49,000 | 1,430 |
| 1995-12-25 | 1,430 | 1,440 | 1,410 | 1,410 | 70,000 | 1,410 |
| 1995-12-22 | 1,430 | 1,450 | 1,420 | 1,440 | 115,000 | 1,440 |
| 1995-12-21 | 1,370 | 1,450 | 1,350 | 1,440 | 174,000 | 1,440 |
| 1995-12-20 | 1,310 | 1,370 | 1,310 | 1,360 | 77,000 | 1,360 |
| 1995-12-19 | 1,330 | 1,350 | 1,300 | 1,320 | 37,000 | 1,320 |
| 1995-12-18 | 1,390 | 1,390 | 1,350 | 1,370 | 95,000 | 1,370 |
| 1995-12-15 | 1,340 | 1,400 | 1,340 | 1,390 | 255,000 | 1,390 |
| 1995-12-14 | 1,310 | 1,340 | 1,310 | 1,330 | 108,000 | 1,330 |
| 1995-12-13 | 1,320 | 1,350 | 1,280 | 1,320 | 231,000 | 1,320 |
| 1995-12-12 | 1,190 | 1,320 | 1,190 | 1,310 | 174,000 | 1,310 |
| 1995-12-11 | 1,240 | 1,240 | 1,180 | 1,190 | 37,000 | 1,190 |
| 1995-12-08 | 1,140 | 1,230 | 1,120 | 1,230 | 145,000 | 1,230 |
| 1995-12-07 | 1,130 | 1,140 | 1,100 | 1,100 | 28,000 | 1,100 |
| 1995-12-06 | 1,120 | 1,130 | 1,100 | 1,110 | 22,000 | 1,110 |
| 1995-12-05 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 | 1,120 |
| 1995-12-04 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1995-12-01 | 1,080 | 1,090 | 1,050 | 1,090 | 12,000 | 1,090 |
| 1995-11-30 | 1,060 | 1,090 | 1,060 | 1,070 | 14,000 | 1,070 |
| 1995-11-29 | 1,100 | 1,120 | 1,080 | 1,080 | 35,000 | 1,080 |
| 1995-11-28 | 1,070 | 1,150 | 1,070 | 1,120 | 44,000 | 1,120 |
| 1995-11-27 | 1,080 | 1,090 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1995-11-24 | 1,070 | 1,080 | 1,060 | 1,080 | 8,000 | 1,080 |
| 1995-11-22 | 1,060 | 1,090 | 1,060 | 1,080 | 61,000 | 1,080 |
| 1995-11-21 | 1,030 | 1,050 | 1,030 | 1,040 | 56,000 | 1,040 |
| 1995-11-20 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1995-11-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-11-15 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1995-11-14 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1995-11-13 | 1,040 | 1,040 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1995-11-10 | 1,000 | 1,040 | 1,000 | 1,040 | 20,000 | 1,040 |
| 1995-11-09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-11-06 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 | 1,040 |
| 1995-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-11-01 | 986 | 986 | 980 | 986 | 26,000 | 986 |
| 1995-10-30 | 976 | 976 | 976 | 976 | 6,000 | 976 |
| 1995-10-27 | 975 | 980 | 975 | 975 | 23,000 | 975 |
| 1995-10-26 | 996 | 996 | 965 | 965 | 9,000 | 965 |
| 1995-10-25 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1995-10-24 | 1,020 | 1,020 | 999 | 999 | 8,000 | 999 |
| 1995-10-23 | 999 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 1995-10-20 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1995-10-19 | 1,000 | 1,040 | 990 | 1,040 | 41,000 | 1,040 |
| 1995-10-18 | 1,000 | 1,000 | 990 | 999 | 16,000 | 999 |
| 1995-10-17 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-10-16 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1995-10-13 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-10-12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-10-11 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1995-10-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-10-06 | 1,000 | 1,020 | 1,000 | 1,020 | 13,000 | 1,020 |
| 1995-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-10-04 | 1,020 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 1995-10-03 | 1,040 | 1,040 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1995-10-02 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1995-09-29 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-09-28 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-09-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-09-26 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-09-25 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1995-09-22 | 1,040 | 1,040 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1995-09-21 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1995-09-20 | 1,060 | 1,090 | 1,060 | 1,070 | 14,000 | 1,070 |
| 1995-09-19 | 1,100 | 1,100 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1995-09-18 | 1,090 | 1,100 | 1,050 | 1,100 | 42,000 | 1,100 |
| 1995-09-14 | 1,030 | 1,050 | 1,030 | 1,050 | 31,000 | 1,050 |
| 1995-09-13 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-09-12 | 1,040 | 1,040 | 1,000 | 1,030 | 23,000 | 1,030 |
| 1995-09-11 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1995-09-08 | 1,020 | 1,060 | 1,020 | 1,040 | 14,000 | 1,040 |
| 1995-09-07 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-09-05 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1995-09-04 | 1,100 | 1,140 | 1,100 | 1,120 | 35,000 | 1,120 |
| 1995-09-01 | 1,110 | 1,110 | 1,080 | 1,080 | 85,000 | 1,080 |
| 1995-08-31 | 1,120 | 1,120 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1995-08-30 | 1,140 | 1,140 | 1,090 | 1,120 | 65,000 | 1,120 |
| 1995-08-29 | 1,120 | 1,140 | 1,090 | 1,140 | 75,000 | 1,140 |
| 1995-08-28 | 1,090 | 1,120 | 1,090 | 1,100 | 71,000 | 1,100 |
| 1995-08-25 | 1,050 | 1,150 | 1,050 | 1,150 | 327,000 | 1,150 |
| 1995-08-24 | 999 | 1,030 | 990 | 1,030 | 142,000 | 1,030 |
| 1995-08-23 | 940 | 998 | 940 | 989 | 155,000 | 989 |
| 1995-08-22 | 959 | 959 | 949 | 950 | 19,000 | 950 |
| 1995-08-21 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1995-08-18 | 960 | 960 | 950 | 950 | 12,000 | 950 |
| 1995-08-17 | 970 | 970 | 960 | 960 | 11,000 | 960 |
| 1995-08-16 | 955 | 955 | 945 | 945 | 5,000 | 945 |
| 1995-08-15 | 948 | 948 | 935 | 948 | 18,000 | 948 |
| 1995-08-14 | 963 | 963 | 945 | 945 | 48,000 | 945 |
| 1995-08-11 | 932 | 970 | 932 | 970 | 18,000 | 970 |
| 1995-08-09 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1995-08-08 | 947 | 950 | 945 | 946 | 6,000 | 946 |
| 1995-08-07 | 935 | 937 | 935 | 937 | 18,000 | 937 |
| 1995-08-04 | 920 | 940 | 918 | 940 | 15,000 | 940 |
| 1995-08-03 | 950 | 960 | 940 | 940 | 9,000 | 940 |
| 1995-08-02 | 930 | 949 | 930 | 949 | 18,000 | 949 |
| 1995-08-01 | 951 | 951 | 939 | 945 | 21,000 | 945 |
| 1995-07-31 | 985 | 985 | 969 | 969 | 45,000 | 969 |
| 1995-07-28 | 945 | 980 | 945 | 975 | 107,000 | 975 |
| 1995-07-27 | 893 | 930 | 889 | 930 | 130,000 | 930 |
| 1995-07-26 | 870 | 878 | 870 | 878 | 22,000 | 878 |
| 1995-07-25 | 850 | 855 | 850 | 850 | 11,000 | 850 |
| 1995-07-24 | 841 | 841 | 840 | 841 | 6,000 | 841 |
| 1995-07-21 | 840 | 841 | 840 | 841 | 3,000 | 841 |
| 1995-07-20 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 1995-07-19 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1995-07-18 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1995-07-17 | 843 | 843 | 840 | 840 | 13,000 | 840 |
| 1995-07-14 | 838 | 843 | 838 | 843 | 8,000 | 843 |
| 1995-07-13 | 838 | 838 | 838 | 838 | 5,000 | 838 |
| 1995-07-12 | 813 | 818 | 810 | 818 | 21,000 | 818 |
| 1995-07-11 | 825 | 825 | 813 | 813 | 3,000 | 813 |
| 1995-07-10 | 826 | 833 | 826 | 833 | 7,000 | 833 |
| 1995-07-07 | 788 | 813 | 788 | 813 | 17,000 | 813 |
| 1995-07-05 | 771 | 783 | 771 | 783 | 17,000 | 783 |
| 1995-07-04 | 770 | 778 | 770 | 778 | 19,000 | 778 |
| 1995-07-03 | 779 | 779 | 770 | 770 | 8,000 | 770 |
| 1995-06-30 | 779 | 779 | 778 | 779 | 7,000 | 779 |
| 1995-06-29 | 774 | 775 | 774 | 775 | 7,000 | 775 |
| 1995-06-28 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1995-06-27 | 774 | 774 | 770 | 774 | 104,000 | 774 |
| 1995-06-23 | 770 | 770 | 770 | 770 | 15,000 | 770 |
| 1995-06-22 | 760 | 770 | 760 | 770 | 15,000 | 770 |
| 1995-06-21 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1995-06-20 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1995-06-19 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1995-06-16 | 766 | 766 | 760 | 760 | 24,000 | 760 |
| 1995-06-15 | 761 | 765 | 761 | 765 | 23,000 | 765 |
| 1995-06-14 | 761 | 762 | 761 | 761 | 8,000 | 761 |
| 1995-06-13 | 771 | 772 | 761 | 761 | 3,000 | 761 |
| 1995-06-12 | 788 | 788 | 773 | 773 | 8,000 | 773 |
| 1995-06-09 | 798 | 798 | 798 | 798 | 4,000 | 798 |
| 1995-06-08 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1995-06-07 | 828 | 828 | 818 | 818 | 3,000 | 818 |
| 1995-06-06 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1995-06-05 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1995-06-01 | 810 | 838 | 810 | 838 | 10,000 | 838 |
| 1995-05-31 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1995-05-29 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1995-05-26 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 1995-05-25 | 874 | 874 | 874 | 874 | 2,000 | 874 |
| 1995-05-24 | 875 | 888 | 874 | 874 | 5,000 | 874 |
| 1995-05-23 | 875 | 875 | 874 | 874 | 3,000 | 874 |
| 1995-05-19 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 1995-05-18 | 884 | 885 | 884 | 885 | 3,000 | 885 |
| 1995-05-17 | 874 | 874 | 874 | 874 | 2,000 | 874 |
| 1995-05-16 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 1995-05-15 | 874 | 874 | 874 | 874 | 11,000 | 874 |
| 1995-05-12 | 844 | 844 | 844 | 844 | 36,000 | 844 |
| 1995-05-10 | 914 | 914 | 914 | 914 | 2,000 | 914 |
| 1995-05-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-05-08 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-05-02 | 929 | 929 | 915 | 915 | 2,000 | 915 |
| 1995-05-01 | 929 | 929 | 929 | 929 | 6,000 | 929 |
| 1995-04-28 | 915 | 915 | 908 | 908 | 3,000 | 908 |
| 1995-04-27 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1995-04-26 | 920 | 930 | 920 | 930 | 8,000 | 930 |
| 1995-04-25 | 916 | 924 | 910 | 915 | 24,000 | 915 |
| 1995-04-24 | 910 | 910 | 910 | 910 | 15,000 | 910 |
| 1995-04-21 | 909 | 911 | 905 | 905 | 11,000 | 905 |
| 1995-04-20 | 909 | 909 | 909 | 909 | 5,000 | 909 |
| 1995-04-18 | 929 | 929 | 909 | 909 | 2,000 | 909 |
| 1995-04-14 | 930 | 940 | 930 | 940 | 13,000 | 940 |
| 1995-04-13 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1995-04-06 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1995-04-05 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1995-04-04 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1995-04-03 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1995-03-31 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1995-03-30 | 916 | 926 | 916 | 926 | 3,000 | 926 |
| 1995-03-29 | 917 | 920 | 916 | 916 | 4,000 | 916 |
| 1995-03-28 | 915 | 915 | 915 | 915 | 7,000 | 915 |
| 1995-03-24 | 899 | 900 | 899 | 900 | 6,000 | 900 |
| 1995-03-23 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 1995-03-22 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1995-03-20 | 949 | 949 | 940 | 940 | 4,000 | 940 |
| 1995-03-17 | 960 | 960 | 950 | 950 | 11,000 | 950 |
| 1995-03-16 | 940 | 940 | 940 | 940 | 10,000 | 940 |
| 1995-03-15 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1995-03-14 | 910 | 910 | 899 | 899 | 5,000 | 899 |
| 1995-03-13 | 888 | 888 | 888 | 888 | 6,000 | 888 |
| 1995-03-10 | 940 | 940 | 940 | 940 | 16,000 | 940 |
| 1995-03-09 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 1995-03-08 | 981 | 990 | 980 | 980 | 16,000 | 980 |
| 1995-03-07 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1995-03-06 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1995-03-03 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1995-03-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-03-01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-02-28 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1995-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-02-24 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-02-23 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1995-02-22 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1995-02-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-02-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-02-17 | 1,080 | 1,090 | 1,080 | 1,090 | 9,000 | 1,090 |
| 1995-02-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-02-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-02-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-02-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-02-10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-02-09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-02-08 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-02-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-02-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-02-02 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 | 1,100 |
| 1995-02-01 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 1,050 |
| 1995-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-01-27 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-01-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-01-25 | 1,010 | 1,020 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1995-01-24 | 1,010 | 1,030 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1995-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1995-01-19 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-01-18 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1995-01-17 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1995-01-13 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1995-01-12 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-01-09 | 1,110 | 1,120 | 1,110 | 1,110 | 51,000 | 1,110 |
| 1995-01-06 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1995-01-05 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1995-01-04 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
