6340 澁谷工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 1999-12-29 | 900 | 900 | 894 | 894 | 2,000 | 894 |
| 1999-12-28 | 897 | 900 | 897 | 900 | 2,000 | 900 |
| 1999-12-27 | 940 | 940 | 938 | 938 | 3,000 | 938 |
| 1999-12-24 | 880 | 940 | 880 | 940 | 10,000 | 940 |
| 1999-12-22 | 856 | 940 | 856 | 930 | 10,000 | 930 |
| 1999-12-21 | 911 | 911 | 876 | 876 | 9,000 | 876 |
| 1999-12-20 | 902 | 941 | 890 | 941 | 12,000 | 941 |
| 1999-12-17 | 911 | 911 | 888 | 888 | 11,000 | 888 |
| 1999-12-16 | 923 | 923 | 901 | 911 | 7,000 | 911 |
| 1999-12-15 | 949 | 949 | 910 | 910 | 12,000 | 910 |
| 1999-12-14 | 921 | 939 | 921 | 939 | 4,000 | 939 |
| 1999-12-13 | 948 | 948 | 891 | 891 | 12,000 | 891 |
| 1999-12-10 | 940 | 950 | 940 | 949 | 29,000 | 949 |
| 1999-12-09 | 940 | 940 | 931 | 937 | 8,000 | 937 |
| 1999-12-08 | 943 | 944 | 942 | 942 | 4,000 | 942 |
| 1999-12-07 | 887 | 950 | 887 | 943 | 22,000 | 943 |
| 1999-12-06 | 889 | 894 | 888 | 888 | 27,000 | 888 |
| 1999-12-03 | 915 | 915 | 888 | 888 | 23,000 | 888 |
| 1999-12-02 | 900 | 915 | 900 | 915 | 25,000 | 915 |
| 1999-12-01 | 950 | 987 | 949 | 981 | 6,000 | 981 |
| 1999-11-30 | 911 | 916 | 911 | 916 | 6,000 | 916 |
| 1999-11-29 | 950 | 950 | 900 | 900 | 14,000 | 900 |
| 1999-11-26 | 950 | 960 | 950 | 950 | 11,000 | 950 |
| 1999-11-25 | 980 | 990 | 950 | 950 | 6,000 | 950 |
| 1999-11-24 | 998 | 999 | 969 | 989 | 10,000 | 989 |
| 1999-11-22 | 989 | 1,009 | 989 | 1,009 | 3,000 | 1,009 |
| 1999-11-19 | 1,010 | 1,013 | 990 | 999 | 13,000 | 999 |
| 1999-11-18 | 992 | 1,000 | 990 | 1,000 | 6,000 | 1,000 |
| 1999-11-17 | 950 | 950 | 940 | 950 | 7,000 | 950 |
| 1999-11-16 | 880 | 950 | 880 | 950 | 14,000 | 950 |
| 1999-11-15 | 1,020 | 1,070 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1999-11-12 | 1,070 | 1,070 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1999-11-11 | 1,080 | 1,100 | 1,050 | 1,050 | 18,000 | 1,050 |
| 1999-11-10 | 1,120 | 1,135 | 1,080 | 1,080 | 23,000 | 1,080 |
| 1999-11-09 | 1,074 | 1,109 | 1,060 | 1,100 | 65,000 | 1,100 |
| 1999-11-08 | 1,031 | 1,068 | 1,011 | 1,068 | 30,000 | 1,068 |
| 1999-11-05 | 1,029 | 1,044 | 1,010 | 1,010 | 20,000 | 1,010 |
| 1999-11-04 | 1,000 | 1,044 | 1,000 | 1,030 | 8,000 | 1,030 |
| 1999-11-02 | 1,000 | 1,002 | 980 | 980 | 13,000 | 980 |
| 1999-11-01 | 990 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 1999-10-29 | 971 | 1,001 | 971 | 981 | 8,000 | 981 |
| 1999-10-28 | 950 | 950 | 940 | 941 | 5,000 | 941 |
| 1999-10-27 | 958 | 979 | 955 | 955 | 17,000 | 955 |
| 1999-10-26 | 955 | 958 | 955 | 958 | 3,000 | 958 |
| 1999-10-25 | 970 | 970 | 950 | 955 | 8,000 | 955 |
| 1999-10-22 | 978 | 978 | 970 | 970 | 6,000 | 970 |
| 1999-10-21 | 970 | 980 | 961 | 961 | 6,000 | 961 |
| 1999-10-20 | 961 | 980 | 961 | 980 | 6,000 | 980 |
| 1999-10-19 | 978 | 980 | 961 | 961 | 4,000 | 961 |
| 1999-10-18 | 990 | 990 | 960 | 961 | 6,000 | 961 |
| 1999-10-15 | 1,000 | 1,000 | 990 | 990 | 17,000 | 990 |
| 1999-10-14 | 1,001 | 1,001 | 990 | 1,000 | 9,000 | 1,000 |
| 1999-10-13 | 999 | 1,000 | 990 | 1,000 | 8,000 | 1,000 |
| 1999-10-12 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1999-10-08 | 1,019 | 1,019 | 996 | 1,000 | 7,000 | 1,000 |
| 1999-10-07 | 1,023 | 1,023 | 995 | 996 | 18,000 | 996 |
| 1999-10-06 | 993 | 1,043 | 993 | 993 | 5,000 | 993 |
| 1999-10-05 | 1,001 | 1,001 | 1,001 | 1,001 | 4,000 | 1,001 |
| 1999-10-04 | 1,011 | 1,016 | 1,011 | 1,011 | 9,000 | 1,011 |
| 1999-10-01 | 1,078 | 1,078 | 1,048 | 1,050 | 12,000 | 1,050 |
| 1999-09-30 | 1,050 | 1,050 | 1,038 | 1,038 | 15,000 | 1,038 |
| 1999-09-29 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1999-09-28 | 1,023 | 1,023 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1999-09-27 | 1,001 | 1,002 | 1,000 | 1,002 | 5,000 | 1,002 |
| 1999-09-24 | 1,000 | 1,010 | 1,000 | 1,001 | 8,000 | 1,001 |
| 1999-09-22 | 1,051 | 1,051 | 1,000 | 1,050 | 15,000 | 1,050 |
| 1999-09-21 | 1,060 | 1,060 | 1,050 | 1,052 | 5,000 | 1,052 |
| 1999-09-20 | 1,080 | 1,099 | 1,060 | 1,060 | 15,000 | 1,060 |
| 1999-09-17 | 1,068 | 1,079 | 1,059 | 1,074 | 25,000 | 1,074 |
| 1999-09-16 | 1,080 | 1,080 | 970 | 988 | 24,000 | 988 |
| 1999-09-14 | 1,080 | 1,080 | 1,078 | 1,080 | 10,000 | 1,080 |
| 1999-09-13 | 1,035 | 1,070 | 1,035 | 1,060 | 14,000 | 1,060 |
| 1999-09-10 | 1,019 | 1,034 | 1,002 | 1,034 | 22,000 | 1,034 |
| 1999-09-09 | 1,001 | 1,002 | 1,001 | 1,002 | 2,000 | 1,002 |
| 1999-09-08 | 997 | 1,017 | 997 | 1,001 | 4,000 | 1,001 |
| 1999-09-07 | 1,000 | 1,000 | 995 | 995 | 7,000 | 995 |
| 1999-09-06 | 998 | 1,003 | 988 | 1,000 | 10,000 | 1,000 |
| 1999-09-03 | 1,040 | 1,040 | 989 | 989 | 18,000 | 989 |
| 1999-09-02 | 1,011 | 1,040 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1999-09-01 | 1,052 | 1,059 | 1,011 | 1,011 | 24,000 | 1,011 |
| 1999-08-31 | 1,050 | 1,060 | 1,011 | 1,060 | 4,000 | 1,060 |
| 1999-08-30 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 1999-08-27 | 1,050 | 1,061 | 1,049 | 1,061 | 16,000 | 1,061 |
| 1999-08-26 | 1,001 | 1,002 | 1,001 | 1,002 | 3,000 | 1,002 |
| 1999-08-25 | 1,001 | 1,030 | 1,001 | 1,030 | 3,000 | 1,030 |
| 1999-08-24 | 1,050 | 1,050 | 1,041 | 1,041 | 5,000 | 1,041 |
| 1999-08-23 | 1,010 | 1,030 | 1,010 | 1,020 | 23,000 | 1,020 |
| 1999-08-20 | 1,068 | 1,110 | 1,068 | 1,100 | 18,000 | 1,100 |
| 1999-08-19 | 1,089 | 1,089 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1999-08-18 | 1,090 | 1,090 | 1,068 | 1,068 | 8,000 | 1,068 |
| 1999-08-17 | 1,096 | 1,096 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1999-08-16 | 1,051 | 1,100 | 1,051 | 1,095 | 21,000 | 1,095 |
| 1999-08-13 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 1999-08-11 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1999-08-10 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 1,070 |
| 1999-08-09 | 1,050 | 1,051 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1999-08-06 | 1,050 | 1,051 | 1,045 | 1,050 | 36,000 | 1,050 |
| 1999-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1999-08-04 | 1,037 | 1,038 | 1,037 | 1,038 | 2,000 | 1,038 |
| 1999-08-03 | 1,070 | 1,070 | 1,030 | 1,070 | 5,000 | 1,070 |
| 1999-08-02 | 972 | 1,000 | 972 | 1,000 | 5,000 | 1,000 |
| 1999-07-30 | 970 | 999 | 960 | 971 | 8,000 | 971 |
| 1999-07-29 | 992 | 992 | 970 | 970 | 25,000 | 970 |
| 1999-07-28 | 1,030 | 1,040 | 992 | 992 | 28,000 | 992 |
| 1999-07-27 | 1,026 | 1,030 | 1,021 | 1,030 | 5,000 | 1,030 |
| 1999-07-26 | 1,010 | 1,060 | 1,010 | 1,030 | 10,000 | 1,030 |
| 1999-07-23 | 1,010 | 1,030 | 1,010 | 1,030 | 11,000 | 1,030 |
| 1999-07-22 | 1,050 | 1,056 | 1,030 | 1,050 | 12,000 | 1,050 |
| 1999-07-21 | 1,110 | 1,110 | 1,060 | 1,089 | 8,000 | 1,089 |
| 1999-07-19 | 1,075 | 1,115 | 1,075 | 1,090 | 9,000 | 1,090 |
| 1999-07-16 | 1,116 | 1,120 | 1,030 | 1,090 | 24,000 | 1,090 |
| 1999-07-15 | 1,141 | 1,141 | 1,110 | 1,120 | 16,000 | 1,120 |
| 1999-07-14 | 1,145 | 1,145 | 1,140 | 1,140 | 9,000 | 1,140 |
| 1999-07-13 | 1,145 | 1,145 | 1,126 | 1,145 | 18,000 | 1,145 |
| 1999-07-12 | 1,161 | 1,165 | 1,150 | 1,165 | 18,000 | 1,165 |
| 1999-07-09 | 1,172 | 1,195 | 1,161 | 1,161 | 36,000 | 1,161 |
| 1999-07-08 | 1,230 | 1,230 | 1,161 | 1,172 | 43,000 | 1,172 |
| 1999-07-07 | 1,120 | 1,240 | 1,120 | 1,240 | 157,000 | 1,240 |
| 1999-07-06 | 1,101 | 1,120 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1999-07-05 | 1,100 | 1,130 | 1,100 | 1,100 | 41,000 | 1,100 |
| 1999-07-02 | 1,099 | 1,100 | 1,071 | 1,100 | 25,000 | 1,100 |
| 1999-07-01 | 1,090 | 1,100 | 1,051 | 1,100 | 26,000 | 1,100 |
| 1999-06-30 | 1,059 | 1,080 | 1,059 | 1,080 | 14,000 | 1,080 |
| 1999-06-29 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1999-06-28 | 1,020 | 1,080 | 1,020 | 1,070 | 4,000 | 1,070 |
| 1999-06-25 | 1,080 | 1,080 | 1,079 | 1,080 | 9,000 | 1,080 |
| 1999-06-24 | 1,050 | 1,100 | 1,045 | 1,080 | 39,000 | 1,080 |
| 1999-06-23 | 1,050 | 1,060 | 1,050 | 1,050 | 23,000 | 1,050 |
| 1999-06-22 | 1,079 | 1,080 | 1,050 | 1,065 | 32,000 | 1,065 |
| 1999-06-21 | 1,100 | 1,110 | 1,060 | 1,080 | 89,000 | 1,080 |
| 1999-06-18 | 1,065 | 1,065 | 1,050 | 1,050 | 50,000 | 1,050 |
| 1999-06-17 | 1,049 | 1,065 | 1,048 | 1,050 | 26,000 | 1,050 |
| 1999-06-16 | 1,059 | 1,059 | 1,040 | 1,050 | 39,000 | 1,050 |
| 1999-06-15 | 1,059 | 1,064 | 1,030 | 1,059 | 46,000 | 1,059 |
| 1999-06-14 | 1,064 | 1,064 | 1,040 | 1,064 | 6,000 | 1,064 |
| 1999-06-11 | 1,088 | 1,100 | 1,065 | 1,065 | 56,000 | 1,065 |
| 1999-06-10 | 1,023 | 1,090 | 1,023 | 1,085 | 35,000 | 1,085 |
| 1999-06-09 | 1,000 | 1,010 | 982 | 1,010 | 26,000 | 1,010 |
| 1999-06-08 | 930 | 960 | 930 | 930 | 59,000 | 930 |
| 1999-06-07 | 921 | 940 | 920 | 930 | 16,000 | 930 |
| 1999-06-04 | 915 | 915 | 915 | 915 | 116,000 | 915 |
| 1999-06-03 | 930 | 930 | 910 | 930 | 13,000 | 930 |
| 1999-06-02 | 936 | 936 | 933 | 933 | 8,000 | 933 |
| 1999-06-01 | 925 | 936 | 925 | 936 | 5,000 | 936 |
| 1999-05-31 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1999-05-28 | 950 | 950 | 905 | 905 | 5,000 | 905 |
| 1999-05-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-05-26 | 931 | 931 | 910 | 910 | 4,000 | 910 |
| 1999-05-25 | 930 | 949 | 929 | 930 | 11,000 | 930 |
| 1999-05-24 | 929 | 940 | 925 | 925 | 12,000 | 925 |
| 1999-05-21 | 970 | 970 | 910 | 910 | 9,000 | 910 |
| 1999-05-20 | 950 | 951 | 930 | 950 | 11,000 | 950 |
| 1999-05-19 | 981 | 981 | 970 | 970 | 6,000 | 970 |
| 1999-05-18 | 990 | 990 | 951 | 979 | 15,000 | 979 |
| 1999-05-17 | 999 | 1,015 | 990 | 990 | 17,000 | 990 |
| 1999-05-14 | 1,040 | 1,040 | 1,015 | 1,015 | 17,000 | 1,015 |
| 1999-05-13 | 1,045 | 1,045 | 1,020 | 1,035 | 14,000 | 1,035 |
| 1999-05-12 | 1,036 | 1,060 | 1,036 | 1,045 | 23,000 | 1,045 |
| 1999-05-11 | 1,060 | 1,060 | 1,010 | 1,016 | 46,000 | 1,016 |
| 1999-05-10 | 1,070 | 1,090 | 1,020 | 1,080 | 23,000 | 1,080 |
| 1999-05-07 | 1,110 | 1,130 | 1,100 | 1,100 | 30,000 | 1,100 |
| 1999-05-06 | 1,170 | 1,180 | 1,117 | 1,120 | 101,000 | 1,120 |
| 1999-04-30 | 1,040 | 1,130 | 1,020 | 1,130 | 85,000 | 1,130 |
| 1999-04-28 | 1,040 | 1,080 | 1,020 | 1,040 | 153,000 | 1,040 |
| 1999-04-27 | 900 | 990 | 900 | 990 | 72,000 | 990 |
| 1999-04-26 | 900 | 900 | 890 | 890 | 7,000 | 890 |
| 1999-04-23 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1999-04-22 | 895 | 900 | 880 | 900 | 16,000 | 900 |
| 1999-04-21 | 850 | 860 | 850 | 860 | 9,000 | 860 |
| 1999-04-20 | 899 | 899 | 860 | 860 | 6,000 | 860 |
| 1999-04-19 | 882 | 900 | 882 | 900 | 2,000 | 900 |
| 1999-04-16 | 901 | 901 | 880 | 880 | 12,000 | 880 |
| 1999-04-15 | 900 | 910 | 900 | 900 | 19,000 | 900 |
| 1999-04-14 | 900 | 900 | 860 | 880 | 14,000 | 880 |
| 1999-04-13 | 900 | 903 | 900 | 903 | 16,000 | 903 |
| 1999-04-12 | 938 | 940 | 890 | 890 | 25,000 | 890 |
| 1999-04-09 | 895 | 899 | 890 | 898 | 28,000 | 898 |
| 1999-04-08 | 870 | 899 | 860 | 869 | 28,000 | 869 |
| 1999-04-07 | 825 | 850 | 825 | 840 | 34,000 | 840 |
| 1999-04-06 | 802 | 810 | 800 | 800 | 25,000 | 800 |
| 1999-04-05 | 789 | 800 | 789 | 791 | 15,000 | 791 |
| 1999-04-02 | 775 | 789 | 775 | 780 | 14,000 | 780 |
| 1999-04-01 | 775 | 780 | 775 | 775 | 21,000 | 775 |
| 1999-03-31 | 761 | 761 | 721 | 721 | 9,000 | 721 |
| 1999-03-30 | 751 | 751 | 751 | 751 | 12,000 | 751 |
| 1999-03-29 | 740 | 740 | 723 | 725 | 4,000 | 725 |
| 1999-03-26 | 747 | 757 | 747 | 747 | 4,000 | 747 |
| 1999-03-25 | 747 | 747 | 747 | 747 | 4,000 | 747 |
| 1999-03-24 | 768 | 768 | 747 | 747 | 11,000 | 747 |
| 1999-03-23 | 755 | 769 | 750 | 769 | 9,000 | 769 |
| 1999-03-19 | 755 | 755 | 750 | 755 | 8,000 | 755 |
| 1999-03-18 | 751 | 779 | 751 | 751 | 22,000 | 751 |
| 1999-03-17 | 725 | 750 | 725 | 750 | 26,000 | 750 |
| 1999-03-16 | 710 | 725 | 710 | 725 | 11,000 | 725 |
| 1999-03-15 | 705 | 711 | 705 | 711 | 3,000 | 711 |
| 1999-03-12 | 719 | 719 | 704 | 704 | 13,000 | 704 |
| 1999-03-11 | 709 | 719 | 709 | 719 | 9,000 | 719 |
| 1999-03-10 | 661 | 711 | 661 | 710 | 11,000 | 710 |
| 1999-03-09 | 700 | 700 | 651 | 651 | 2,000 | 651 |
| 1999-03-08 | 690 | 701 | 690 | 701 | 12,000 | 701 |
| 1999-03-05 | 701 | 705 | 700 | 700 | 7,000 | 700 |
| 1999-03-04 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1999-03-03 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-03-02 | 690 | 690 | 688 | 688 | 5,000 | 688 |
| 1999-03-01 | 690 | 690 | 689 | 689 | 9,000 | 689 |
| 1999-02-26 | 649 | 660 | 649 | 660 | 4,000 | 660 |
| 1999-02-25 | 652 | 652 | 646 | 646 | 20,000 | 646 |
| 1999-02-24 | 646 | 652 | 646 | 652 | 14,000 | 652 |
| 1999-02-23 | 650 | 656 | 645 | 645 | 27,000 | 645 |
| 1999-02-22 | 665 | 666 | 660 | 665 | 25,000 | 665 |
| 1999-02-19 | 651 | 663 | 651 | 663 | 12,000 | 663 |
| 1999-02-18 | 655 | 655 | 650 | 650 | 17,000 | 650 |
| 1999-02-17 | 670 | 670 | 650 | 650 | 50,000 | 650 |
| 1999-02-16 | 675 | 676 | 675 | 675 | 11,000 | 675 |
| 1999-02-15 | 690 | 690 | 670 | 675 | 23,000 | 675 |
| 1999-02-12 | 700 | 705 | 690 | 690 | 27,000 | 690 |
| 1999-02-10 | 700 | 701 | 700 | 700 | 9,000 | 700 |
| 1999-02-09 | 719 | 719 | 700 | 701 | 5,000 | 701 |
| 1999-02-08 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1999-02-05 | 725 | 725 | 710 | 715 | 5,000 | 715 |
| 1999-02-04 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1999-02-03 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-02-02 | 735 | 736 | 734 | 734 | 7,000 | 734 |
| 1999-02-01 | 740 | 740 | 733 | 737 | 11,000 | 737 |
| 1999-01-29 | 725 | 758 | 725 | 730 | 5,000 | 730 |
| 1999-01-28 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1999-01-27 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1999-01-26 | 740 | 760 | 740 | 760 | 6,000 | 760 |
| 1999-01-25 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1999-01-22 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1999-01-21 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-01-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-01-19 | 770 | 784 | 770 | 784 | 7,000 | 784 |
| 1999-01-18 | 720 | 745 | 720 | 745 | 8,000 | 745 |
| 1999-01-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-01-12 | 730 | 730 | 729 | 729 | 3,000 | 729 |
| 1999-01-11 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1999-01-08 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1999-01-07 | 722 | 722 | 722 | 722 | 4,000 | 722 |
| 1999-01-06 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1999-01-05 | 755 | 755 | 710 | 710 | 8,000 | 710 |
| 1999-01-04 | 751 | 751 | 750 | 750 | 10,000 | 750 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
