6340 澁谷工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 816 | 845 | 816 | 845 | 2,000 | 845 |
| 2000-12-28 | 817 | 817 | 817 | 817 | 3,000 | 817 |
| 2000-12-26 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2000-12-25 | 816 | 820 | 816 | 820 | 10,000 | 820 |
| 2000-12-22 | 820 | 821 | 815 | 820 | 12,000 | 820 |
| 2000-12-21 | 849 | 849 | 831 | 831 | 6,000 | 831 |
| 2000-12-20 | 830 | 850 | 829 | 850 | 5,000 | 850 |
| 2000-12-18 | 874 | 880 | 869 | 869 | 6,000 | 869 |
| 2000-12-15 | 850 | 874 | 850 | 874 | 7,000 | 874 |
| 2000-12-14 | 875 | 875 | 850 | 850 | 5,000 | 850 |
| 2000-12-13 | 850 | 879 | 850 | 878 | 17,000 | 878 |
| 2000-12-12 | 832 | 832 | 831 | 832 | 9,000 | 832 |
| 2000-12-11 | 850 | 850 | 832 | 832 | 3,000 | 832 |
| 2000-12-08 | 819 | 848 | 819 | 848 | 17,000 | 848 |
| 2000-12-07 | 856 | 856 | 845 | 850 | 7,000 | 850 |
| 2000-12-06 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2000-12-05 | 852 | 852 | 850 | 851 | 4,000 | 851 |
| 2000-12-04 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2000-12-01 | 842 | 878 | 840 | 878 | 18,000 | 878 |
| 2000-11-30 | 826 | 826 | 826 | 826 | 2,000 | 826 |
| 2000-11-29 | 847 | 849 | 830 | 830 | 6,000 | 830 |
| 2000-11-28 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2000-11-27 | 840 | 847 | 824 | 847 | 7,000 | 847 |
| 2000-11-24 | 831 | 831 | 830 | 830 | 11,000 | 830 |
| 2000-11-22 | 850 | 850 | 832 | 832 | 4,000 | 832 |
| 2000-11-21 | 836 | 853 | 830 | 850 | 9,000 | 850 |
| 2000-11-20 | 858 | 858 | 836 | 836 | 4,000 | 836 |
| 2000-11-17 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-11-16 | 854 | 861 | 853 | 861 | 4,000 | 861 |
| 2000-11-15 | 880 | 881 | 836 | 836 | 17,000 | 836 |
| 2000-11-13 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2000-11-10 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2000-11-09 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2000-11-08 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 2000-11-07 | 840 | 861 | 840 | 861 | 3,000 | 861 |
| 2000-11-06 | 830 | 890 | 830 | 890 | 9,000 | 890 |
| 2000-11-02 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-11-01 | 854 | 879 | 854 | 878 | 13,000 | 878 |
| 2000-10-31 | 875 | 875 | 837 | 837 | 4,000 | 837 |
| 2000-10-30 | 827 | 847 | 827 | 837 | 4,000 | 837 |
| 2000-10-27 | 842 | 842 | 827 | 827 | 4,000 | 827 |
| 2000-10-26 | 835 | 842 | 825 | 842 | 4,000 | 842 |
| 2000-10-25 | 831 | 851 | 831 | 835 | 4,000 | 835 |
| 2000-10-24 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 2000-10-23 | 839 | 839 | 832 | 832 | 3,000 | 832 |
| 2000-10-20 | 830 | 832 | 830 | 832 | 2,000 | 832 |
| 2000-10-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-10-18 | 838 | 838 | 831 | 831 | 4,000 | 831 |
| 2000-10-17 | 850 | 850 | 833 | 838 | 3,000 | 838 |
| 2000-10-16 | 885 | 886 | 855 | 855 | 19,000 | 855 |
| 2000-10-13 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2000-10-12 | 840 | 840 | 833 | 833 | 9,000 | 833 |
| 2000-10-11 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 2000-10-10 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2000-10-06 | 850 | 850 | 849 | 850 | 4,000 | 850 |
| 2000-10-05 | 847 | 847 | 847 | 847 | 3,000 | 847 |
| 2000-10-04 | 857 | 857 | 835 | 835 | 5,000 | 835 |
| 2000-10-03 | 887 | 887 | 885 | 885 | 3,000 | 885 |
| 2000-10-02 | 888 | 888 | 831 | 850 | 14,000 | 850 |
| 2000-09-29 | 855 | 888 | 855 | 888 | 10,000 | 888 |
| 2000-09-28 | 836 | 836 | 836 | 836 | 5,000 | 836 |
| 2000-09-27 | 835 | 836 | 835 | 836 | 3,000 | 836 |
| 2000-09-26 | 822 | 830 | 822 | 830 | 2,000 | 830 |
| 2000-09-25 | 884 | 889 | 884 | 889 | 16,000 | 889 |
| 2000-09-22 | 885 | 890 | 865 | 890 | 18,000 | 890 |
| 2000-09-21 | 868 | 888 | 835 | 835 | 7,000 | 835 |
| 2000-09-20 | 855 | 868 | 855 | 868 | 10,000 | 868 |
| 2000-09-19 | 839 | 849 | 839 | 849 | 6,000 | 849 |
| 2000-09-18 | 820 | 841 | 820 | 840 | 15,000 | 840 |
| 2000-09-14 | 810 | 810 | 800 | 800 | 16,000 | 800 |
| 2000-09-13 | 850 | 850 | 810 | 810 | 14,000 | 810 |
| 2000-09-12 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2000-09-11 | 840 | 840 | 813 | 813 | 9,000 | 813 |
| 2000-09-08 | 853 | 853 | 840 | 840 | 10,000 | 840 |
| 2000-09-07 | 850 | 851 | 841 | 851 | 7,000 | 851 |
| 2000-09-06 | 850 | 850 | 843 | 843 | 6,000 | 843 |
| 2000-09-05 | 840 | 859 | 840 | 859 | 3,000 | 859 |
| 2000-09-04 | 837 | 840 | 835 | 840 | 13,000 | 840 |
| 2000-09-01 | 841 | 841 | 839 | 839 | 8,000 | 839 |
| 2000-08-31 | 840 | 840 | 830 | 830 | 4,000 | 830 |
| 2000-08-30 | 865 | 865 | 844 | 844 | 4,000 | 844 |
| 2000-08-29 | 846 | 847 | 843 | 843 | 15,000 | 843 |
| 2000-08-28 | 850 | 850 | 845 | 849 | 14,000 | 849 |
| 2000-08-25 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-08-24 | 889 | 889 | 879 | 879 | 12,000 | 879 |
| 2000-08-23 | 885 | 892 | 875 | 884 | 28,000 | 884 |
| 2000-08-22 | 841 | 875 | 834 | 875 | 52,000 | 875 |
| 2000-08-21 | 844 | 844 | 842 | 842 | 2,000 | 842 |
| 2000-08-18 | 849 | 849 | 844 | 844 | 3,000 | 844 |
| 2000-08-16 | 841 | 851 | 841 | 851 | 5,000 | 851 |
| 2000-08-15 | 860 | 860 | 859 | 859 | 10,000 | 859 |
| 2000-08-14 | 846 | 850 | 845 | 850 | 9,000 | 850 |
| 2000-08-11 | 840 | 841 | 840 | 841 | 4,000 | 841 |
| 2000-08-10 | 840 | 870 | 840 | 870 | 3,000 | 870 |
| 2000-08-09 | 879 | 879 | 879 | 879 | 3,000 | 879 |
| 2000-08-08 | 879 | 879 | 849 | 879 | 4,000 | 879 |
| 2000-08-07 | 872 | 879 | 872 | 879 | 9,000 | 879 |
| 2000-08-04 | 847 | 885 | 847 | 872 | 7,000 | 872 |
| 2000-08-03 | 848 | 848 | 840 | 847 | 18,000 | 847 |
| 2000-08-02 | 890 | 890 | 840 | 847 | 9,000 | 847 |
| 2000-08-01 | 920 | 920 | 890 | 890 | 9,000 | 890 |
| 2000-07-31 | 870 | 870 | 850 | 850 | 3,000 | 850 |
| 2000-07-28 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 2000-07-27 | 881 | 882 | 879 | 879 | 5,000 | 879 |
| 2000-07-26 | 881 | 890 | 880 | 890 | 11,000 | 890 |
| 2000-07-25 | 880 | 900 | 880 | 880 | 3,000 | 880 |
| 2000-07-24 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 2000-07-21 | 900 | 901 | 900 | 900 | 6,000 | 900 |
| 2000-07-19 | 915 | 915 | 905 | 914 | 7,000 | 914 |
| 2000-07-18 | 930 | 930 | 920 | 920 | 7,000 | 920 |
| 2000-07-17 | 915 | 930 | 915 | 925 | 11,000 | 925 |
| 2000-07-14 | 921 | 921 | 915 | 915 | 7,000 | 915 |
| 2000-07-13 | 921 | 921 | 920 | 920 | 7,000 | 920 |
| 2000-07-12 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 2000-07-11 | 920 | 920 | 919 | 920 | 5,000 | 920 |
| 2000-07-10 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2000-07-07 | 950 | 950 | 930 | 930 | 14,000 | 930 |
| 2000-07-05 | 930 | 950 | 930 | 950 | 19,000 | 950 |
| 2000-07-04 | 940 | 940 | 918 | 930 | 15,000 | 930 |
| 2000-07-03 | 902 | 911 | 902 | 911 | 7,000 | 911 |
| 2000-06-30 | 900 | 900 | 899 | 899 | 3,000 | 899 |
| 2000-06-29 | 895 | 900 | 895 | 896 | 7,000 | 896 |
| 2000-06-28 | 880 | 895 | 880 | 895 | 2,000 | 895 |
| 2000-06-27 | 880 | 895 | 879 | 895 | 4,000 | 895 |
| 2000-06-26 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2000-06-23 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2000-06-22 | 885 | 890 | 885 | 890 | 10,000 | 890 |
| 2000-06-21 | 887 | 887 | 879 | 879 | 5,000 | 879 |
| 2000-06-20 | 879 | 888 | 879 | 888 | 9,000 | 888 |
| 2000-06-19 | 879 | 885 | 879 | 880 | 4,000 | 880 |
| 2000-06-16 | 890 | 890 | 879 | 879 | 7,000 | 879 |
| 2000-06-15 | 860 | 881 | 860 | 880 | 13,000 | 880 |
| 2000-06-14 | 850 | 872 | 842 | 860 | 29,000 | 860 |
| 2000-06-13 | 850 | 850 | 840 | 840 | 14,000 | 840 |
| 2000-06-12 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-06-09 | 845 | 850 | 845 | 850 | 9,000 | 850 |
| 2000-06-08 | 823 | 845 | 823 | 845 | 7,000 | 845 |
| 2000-06-07 | 845 | 845 | 813 | 813 | 26,000 | 813 |
| 2000-06-06 | 845 | 846 | 845 | 845 | 7,000 | 845 |
| 2000-06-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-06-02 | 858 | 858 | 849 | 849 | 6,000 | 849 |
| 2000-06-01 | 860 | 860 | 850 | 859 | 7,000 | 859 |
| 2000-05-31 | 836 | 850 | 836 | 850 | 3,000 | 850 |
| 2000-05-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-05-29 | 860 | 860 | 855 | 855 | 16,000 | 855 |
| 2000-05-26 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2000-05-25 | 830 | 830 | 823 | 830 | 9,000 | 830 |
| 2000-05-24 | 834 | 834 | 812 | 830 | 34,000 | 830 |
| 2000-05-23 | 871 | 871 | 832 | 832 | 22,000 | 832 |
| 2000-05-22 | 890 | 890 | 870 | 870 | 4,000 | 870 |
| 2000-05-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-05-18 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2000-05-17 | 900 | 900 | 870 | 870 | 7,000 | 870 |
| 2000-05-16 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-05-15 | 898 | 910 | 898 | 900 | 13,000 | 900 |
| 2000-05-12 | 899 | 899 | 898 | 898 | 4,000 | 898 |
| 2000-05-11 | 900 | 900 | 851 | 855 | 11,000 | 855 |
| 2000-05-10 | 854 | 900 | 853 | 900 | 5,000 | 900 |
| 2000-05-09 | 894 | 894 | 851 | 851 | 9,000 | 851 |
| 2000-05-08 | 898 | 898 | 894 | 894 | 2,000 | 894 |
| 2000-05-02 | 900 | 900 | 895 | 900 | 4,000 | 900 |
| 2000-05-01 | 841 | 900 | 841 | 900 | 9,000 | 900 |
| 2000-04-28 | 850 | 850 | 840 | 842 | 10,000 | 842 |
| 2000-04-27 | 857 | 857 | 855 | 855 | 6,000 | 855 |
| 2000-04-26 | 870 | 870 | 856 | 856 | 4,000 | 856 |
| 2000-04-25 | 860 | 870 | 860 | 870 | 4,000 | 870 |
| 2000-04-24 | 870 | 900 | 850 | 900 | 6,000 | 900 |
| 2000-04-20 | 851 | 900 | 851 | 900 | 5,000 | 900 |
| 2000-04-19 | 860 | 890 | 860 | 890 | 6,000 | 890 |
| 2000-04-18 | 851 | 876 | 851 | 860 | 3,000 | 860 |
| 2000-04-17 | 870 | 895 | 850 | 850 | 18,000 | 850 |
| 2000-04-14 | 900 | 900 | 880 | 880 | 3,000 | 880 |
| 2000-04-13 | 860 | 873 | 860 | 865 | 5,000 | 865 |
| 2000-04-12 | 855 | 872 | 855 | 872 | 5,000 | 872 |
| 2000-04-11 | 900 | 900 | 880 | 880 | 6,000 | 880 |
| 2000-04-10 | 901 | 919 | 900 | 900 | 4,000 | 900 |
| 2000-04-07 | 875 | 900 | 875 | 900 | 5,000 | 900 |
| 2000-04-06 | 855 | 862 | 855 | 862 | 3,000 | 862 |
| 2000-04-05 | 850 | 880 | 850 | 855 | 7,000 | 855 |
| 2000-04-04 | 925 | 925 | 900 | 900 | 8,000 | 900 |
| 2000-04-03 | 866 | 890 | 866 | 890 | 2,000 | 890 |
| 2000-03-31 | 890 | 890 | 866 | 866 | 6,000 | 866 |
| 2000-03-30 | 920 | 920 | 890 | 890 | 2,000 | 890 |
| 2000-03-29 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2000-03-28 | 850 | 855 | 850 | 855 | 4,000 | 855 |
| 2000-03-27 | 840 | 850 | 840 | 850 | 16,000 | 850 |
| 2000-03-24 | 880 | 881 | 880 | 880 | 16,000 | 880 |
| 2000-03-23 | 900 | 900 | 880 | 885 | 18,000 | 885 |
| 2000-03-22 | 899 | 899 | 897 | 897 | 8,000 | 897 |
| 2000-03-21 | 889 | 889 | 859 | 859 | 3,000 | 859 |
| 2000-03-17 | 905 | 910 | 889 | 889 | 13,000 | 889 |
| 2000-03-16 | 900 | 910 | 900 | 900 | 12,000 | 900 |
| 2000-03-15 | 891 | 900 | 890 | 900 | 19,000 | 900 |
| 2000-03-14 | 890 | 890 | 887 | 890 | 9,000 | 890 |
| 2000-03-13 | 890 | 900 | 880 | 880 | 23,000 | 880 |
| 2000-03-10 | 900 | 900 | 892 | 893 | 38,000 | 893 |
| 2000-03-09 | 900 | 901 | 896 | 899 | 11,000 | 899 |
| 2000-03-08 | 909 | 909 | 900 | 900 | 20,000 | 900 |
| 2000-03-07 | 910 | 910 | 909 | 910 | 16,000 | 910 |
| 2000-03-06 | 930 | 959 | 920 | 958 | 9,000 | 958 |
| 2000-03-03 | 980 | 980 | 950 | 950 | 8,000 | 950 |
| 2000-03-02 | 980 | 980 | 961 | 980 | 11,000 | 980 |
| 2000-03-01 | 980 | 981 | 979 | 980 | 13,000 | 980 |
| 2000-02-29 | 980 | 980 | 960 | 960 | 4,000 | 960 |
| 2000-02-28 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2000-02-25 | 941 | 980 | 941 | 980 | 5,000 | 980 |
| 2000-02-24 | 999 | 999 | 930 | 940 | 4,000 | 940 |
| 2000-02-23 | 948 | 1,000 | 948 | 1,000 | 4,000 | 1,000 |
| 2000-02-22 | 951 | 951 | 950 | 950 | 5,000 | 950 |
| 2000-02-21 | 926 | 926 | 925 | 925 | 2,000 | 925 |
| 2000-02-18 | 1,010 | 1,010 | 923 | 923 | 4,000 | 923 |
| 2000-02-17 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2000-02-16 | 970 | 970 | 902 | 922 | 9,000 | 922 |
| 2000-02-15 | 970 | 1,010 | 970 | 970 | 10,000 | 970 |
| 2000-02-14 | 1,020 | 1,020 | 970 | 970 | 9,000 | 970 |
| 2000-02-10 | 1,041 | 1,070 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2000-02-09 | 1,041 | 1,041 | 1,021 | 1,035 | 14,000 | 1,035 |
| 2000-02-08 | 1,089 | 1,120 | 1,021 | 1,021 | 43,000 | 1,021 |
| 2000-02-07 | 978 | 1,069 | 960 | 1,069 | 74,000 | 1,069 |
| 2000-02-04 | 907 | 969 | 907 | 969 | 4,000 | 969 |
| 2000-02-03 | 910 | 910 | 907 | 907 | 3,000 | 907 |
| 2000-02-02 | 911 | 911 | 900 | 900 | 16,000 | 900 |
| 2000-02-01 | 930 | 980 | 911 | 911 | 6,000 | 911 |
| 2000-01-31 | 929 | 930 | 894 | 930 | 7,000 | 930 |
| 2000-01-28 | 965 | 980 | 931 | 931 | 9,000 | 931 |
| 2000-01-27 | 980 | 980 | 965 | 965 | 12,000 | 965 |
| 2000-01-26 | 960 | 980 | 960 | 980 | 14,000 | 980 |
| 2000-01-25 | 949 | 968 | 949 | 968 | 8,000 | 968 |
| 2000-01-24 | 954 | 954 | 950 | 952 | 11,000 | 952 |
| 2000-01-21 | 930 | 950 | 930 | 950 | 16,000 | 950 |
| 2000-01-20 | 911 | 913 | 911 | 913 | 3,000 | 913 |
| 2000-01-19 | 945 | 951 | 945 | 951 | 13,000 | 951 |
| 2000-01-18 | 950 | 950 | 945 | 945 | 6,000 | 945 |
| 2000-01-17 | 930 | 949 | 923 | 946 | 18,000 | 946 |
| 2000-01-14 | 891 | 923 | 891 | 923 | 6,000 | 923 |
| 2000-01-13 | 895 | 939 | 895 | 934 | 9,000 | 934 |
| 2000-01-12 | 890 | 895 | 890 | 895 | 12,000 | 895 |
| 2000-01-11 | 891 | 895 | 891 | 895 | 3,000 | 895 |
| 2000-01-07 | 892 | 892 | 890 | 891 | 19,000 | 891 |
| 2000-01-06 | 890 | 892 | 890 | 892 | 5,000 | 892 |
| 2000-01-05 | 939 | 939 | 890 | 890 | 10,000 | 890 |
| 2000-01-04 | 895 | 940 | 895 | 940 | 3,000 | 940 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
