6340 澁谷工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 825 | 830 | 822 | 830 | 7,000 | 830 |
| 2002-12-26 | 827 | 837 | 825 | 825 | 9,000 | 825 |
| 2002-12-25 | 817 | 827 | 817 | 827 | 2,000 | 827 |
| 2002-12-24 | 810 | 810 | 799 | 802 | 870,000 | 802 |
| 2002-12-20 | 825 | 825 | 813 | 814 | 18,000 | 814 |
| 2002-12-19 | 822 | 825 | 820 | 825 | 145,000 | 825 |
| 2002-12-18 | 845 | 845 | 825 | 825 | 11,000 | 825 |
| 2002-12-17 | 822 | 825 | 822 | 825 | 6,000 | 825 |
| 2002-12-16 | 830 | 832 | 822 | 822 | 7,000 | 822 |
| 2002-12-13 | 830 | 840 | 830 | 832 | 39,000 | 832 |
| 2002-12-12 | 886 | 905 | 886 | 905 | 22,000 | 905 |
| 2002-12-11 | 881 | 889 | 881 | 889 | 12,000 | 889 |
| 2002-12-10 | 849 | 881 | 848 | 881 | 15,000 | 881 |
| 2002-12-09 | 821 | 829 | 821 | 829 | 2,000 | 829 |
| 2002-12-06 | 882 | 883 | 882 | 882 | 15,000 | 882 |
| 2002-12-05 | 882 | 882 | 880 | 882 | 7,000 | 882 |
| 2002-12-04 | 880 | 884 | 880 | 882 | 4,000 | 882 |
| 2002-12-03 | 889 | 890 | 884 | 890 | 18,000 | 890 |
| 2002-12-02 | 850 | 899 | 850 | 899 | 18,000 | 899 |
| 2002-11-29 | 840 | 850 | 831 | 840 | 20,000 | 840 |
| 2002-11-28 | 840 | 840 | 822 | 840 | 10,000 | 840 |
| 2002-11-27 | 840 | 840 | 839 | 839 | 5,000 | 839 |
| 2002-11-26 | 840 | 840 | 839 | 840 | 72,000 | 840 |
| 2002-11-25 | 839 | 840 | 839 | 840 | 8,000 | 840 |
| 2002-11-22 | 833 | 839 | 833 | 839 | 8,000 | 839 |
| 2002-11-21 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2002-11-20 | 830 | 840 | 821 | 821 | 12,000 | 821 |
| 2002-11-19 | 834 | 834 | 834 | 834 | 3,000 | 834 |
| 2002-11-18 | 826 | 840 | 816 | 839 | 9,000 | 839 |
| 2002-11-15 | 824 | 840 | 824 | 836 | 8,000 | 836 |
| 2002-11-14 | 830 | 830 | 823 | 823 | 4,000 | 823 |
| 2002-11-13 | 826 | 830 | 826 | 830 | 2,000 | 830 |
| 2002-11-12 | 811 | 811 | 811 | 811 | 8,000 | 811 |
| 2002-11-11 | 835 | 845 | 833 | 833 | 3,000 | 833 |
| 2002-11-08 | 830 | 840 | 830 | 840 | 13,000 | 840 |
| 2002-11-07 | 830 | 830 | 829 | 830 | 5,000 | 830 |
| 2002-11-06 | 827 | 829 | 827 | 829 | 5,000 | 829 |
| 2002-11-05 | 829 | 829 | 827 | 827 | 3,000 | 827 |
| 2002-11-01 | 829 | 841 | 829 | 829 | 12,000 | 829 |
| 2002-10-31 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2002-10-30 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2002-10-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-10-28 | 815 | 823 | 805 | 823 | 12,000 | 823 |
| 2002-10-25 | 819 | 819 | 812 | 815 | 5,000 | 815 |
| 2002-10-24 | 825 | 825 | 806 | 808 | 5,000 | 808 |
| 2002-10-23 | 829 | 830 | 803 | 830 | 6,000 | 830 |
| 2002-10-22 | 830 | 830 | 802 | 802 | 5,000 | 802 |
| 2002-10-21 | 840 | 840 | 810 | 830 | 6,000 | 830 |
| 2002-10-18 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2002-10-17 | 812 | 825 | 812 | 825 | 4,000 | 825 |
| 2002-10-16 | 849 | 850 | 801 | 802 | 16,000 | 802 |
| 2002-10-15 | 840 | 845 | 840 | 845 | 14,000 | 845 |
| 2002-10-11 | 803 | 820 | 803 | 820 | 4,000 | 820 |
| 2002-10-10 | 811 | 811 | 810 | 810 | 5,000 | 810 |
| 2002-10-09 | 811 | 817 | 810 | 817 | 5,000 | 817 |
| 2002-10-08 | 811 | 817 | 811 | 817 | 5,000 | 817 |
| 2002-10-07 | 814 | 822 | 814 | 822 | 5,000 | 822 |
| 2002-10-04 | 813 | 813 | 813 | 813 | 2,000 | 813 |
| 2002-10-03 | 840 | 840 | 833 | 833 | 11,000 | 833 |
| 2002-10-02 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2002-10-01 | 840 | 840 | 822 | 822 | 13,000 | 822 |
| 2002-09-30 | 839 | 839 | 833 | 834 | 3,000 | 834 |
| 2002-09-27 | 840 | 840 | 836 | 840 | 8,000 | 840 |
| 2002-09-26 | 835 | 840 | 835 | 840 | 9,000 | 840 |
| 2002-09-25 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2002-09-24 | 835 | 840 | 826 | 840 | 9,000 | 840 |
| 2002-09-20 | 835 | 837 | 830 | 837 | 16,000 | 837 |
| 2002-09-19 | 817 | 830 | 817 | 826 | 7,000 | 826 |
| 2002-09-18 | 830 | 830 | 827 | 827 | 3,000 | 827 |
| 2002-09-17 | 830 | 835 | 828 | 835 | 17,000 | 835 |
| 2002-09-13 | 830 | 830 | 830 | 830 | 34,000 | 830 |
| 2002-09-12 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 2002-09-11 | 830 | 830 | 820 | 820 | 4,000 | 820 |
| 2002-09-10 | 820 | 830 | 820 | 830 | 11,000 | 830 |
| 2002-09-09 | 800 | 801 | 800 | 801 | 4,000 | 801 |
| 2002-09-06 | 796 | 796 | 789 | 789 | 4,000 | 789 |
| 2002-09-05 | 772 | 795 | 772 | 776 | 8,000 | 776 |
| 2002-09-04 | 785 | 788 | 766 | 766 | 15,000 | 766 |
| 2002-09-03 | 816 | 816 | 776 | 785 | 15,000 | 785 |
| 2002-09-02 | 819 | 830 | 818 | 828 | 10,000 | 828 |
| 2002-08-30 | 830 | 830 | 818 | 818 | 9,000 | 818 |
| 2002-08-29 | 824 | 824 | 818 | 821 | 7,000 | 821 |
| 2002-08-28 | 820 | 829 | 819 | 829 | 8,000 | 829 |
| 2002-08-27 | 840 | 840 | 820 | 820 | 9,000 | 820 |
| 2002-08-26 | 832 | 843 | 831 | 843 | 8,000 | 843 |
| 2002-08-23 | 820 | 835 | 820 | 822 | 9,000 | 822 |
| 2002-08-22 | 836 | 838 | 819 | 837 | 8,000 | 837 |
| 2002-08-21 | 816 | 816 | 816 | 816 | 4,000 | 816 |
| 2002-08-20 | 844 | 844 | 815 | 816 | 7,000 | 816 |
| 2002-08-19 | 845 | 845 | 810 | 810 | 13,000 | 810 |
| 2002-08-16 | 842 | 843 | 830 | 843 | 6,000 | 843 |
| 2002-08-15 | 840 | 845 | 832 | 832 | 18,000 | 832 |
| 2002-08-14 | 825 | 835 | 825 | 835 | 4,000 | 835 |
| 2002-08-13 | 840 | 845 | 820 | 822 | 19,000 | 822 |
| 2002-08-12 | 820 | 845 | 820 | 841 | 27,000 | 841 |
| 2002-08-09 | 810 | 810 | 809 | 810 | 7,000 | 810 |
| 2002-08-08 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2002-08-06 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2002-08-05 | 801 | 803 | 801 | 803 | 2,000 | 803 |
| 2002-08-02 | 823 | 823 | 821 | 821 | 7,000 | 821 |
| 2002-08-01 | 824 | 824 | 815 | 823 | 6,000 | 823 |
| 2002-07-30 | 778 | 863 | 778 | 863 | 22,000 | 863 |
| 2002-07-29 | 797 | 799 | 766 | 767 | 18,000 | 767 |
| 2002-07-26 | 792 | 797 | 771 | 797 | 13,000 | 797 |
| 2002-07-25 | 775 | 797 | 760 | 797 | 12,000 | 797 |
| 2002-07-24 | 770 | 770 | 760 | 760 | 7,000 | 760 |
| 2002-07-23 | 752 | 778 | 752 | 778 | 3,000 | 778 |
| 2002-07-22 | 762 | 789 | 759 | 759 | 8,000 | 759 |
| 2002-07-19 | 763 | 763 | 762 | 762 | 5,000 | 762 |
| 2002-07-18 | 769 | 769 | 763 | 763 | 3,000 | 763 |
| 2002-07-17 | 770 | 786 | 766 | 766 | 6,000 | 766 |
| 2002-07-16 | 800 | 800 | 765 | 765 | 9,000 | 765 |
| 2002-07-15 | 771 | 800 | 771 | 800 | 12,000 | 800 |
| 2002-07-12 | 775 | 791 | 775 | 791 | 3,000 | 791 |
| 2002-07-11 | 800 | 800 | 772 | 772 | 7,000 | 772 |
| 2002-07-10 | 798 | 800 | 798 | 800 | 19,000 | 800 |
| 2002-07-09 | 812 | 812 | 799 | 799 | 2,000 | 799 |
| 2002-07-08 | 791 | 791 | 788 | 788 | 4,000 | 788 |
| 2002-07-05 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2002-07-04 | 786 | 787 | 782 | 785 | 5,000 | 785 |
| 2002-07-03 | 811 | 811 | 806 | 806 | 2,000 | 806 |
| 2002-07-02 | 827 | 827 | 801 | 801 | 3,000 | 801 |
| 2002-07-01 | 790 | 830 | 790 | 830 | 8,000 | 830 |
| 2002-06-28 | 764 | 800 | 764 | 800 | 9,000 | 800 |
| 2002-06-27 | 765 | 765 | 761 | 762 | 3,000 | 762 |
| 2002-06-26 | 780 | 782 | 751 | 751 | 10,000 | 751 |
| 2002-06-24 | 798 | 810 | 798 | 810 | 3,000 | 810 |
| 2002-06-21 | 776 | 836 | 776 | 836 | 3,000 | 836 |
| 2002-06-20 | 774 | 775 | 774 | 775 | 3,000 | 775 |
| 2002-06-19 | 801 | 801 | 780 | 780 | 3,000 | 780 |
| 2002-06-18 | 780 | 800 | 780 | 800 | 11,000 | 800 |
| 2002-06-17 | 785 | 790 | 778 | 778 | 18,000 | 778 |
| 2002-06-14 | 790 | 800 | 780 | 783 | 57,000 | 783 |
| 2002-06-13 | 807 | 807 | 800 | 800 | 4,000 | 800 |
| 2002-06-12 | 816 | 816 | 809 | 809 | 2,000 | 809 |
| 2002-06-11 | 816 | 816 | 816 | 816 | 2,000 | 816 |
| 2002-06-06 | 820 | 820 | 809 | 816 | 13,000 | 816 |
| 2002-06-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-06-04 | 823 | 823 | 813 | 823 | 7,000 | 823 |
| 2002-06-03 | 848 | 850 | 848 | 849 | 12,000 | 849 |
| 2002-05-31 | 840 | 840 | 833 | 833 | 3,000 | 833 |
| 2002-05-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2002-05-29 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2002-05-28 | 840 | 840 | 835 | 835 | 3,000 | 835 |
| 2002-05-27 | 838 | 840 | 838 | 840 | 13,000 | 840 |
| 2002-05-24 | 837 | 837 | 830 | 830 | 7,000 | 830 |
| 2002-05-23 | 820 | 835 | 820 | 835 | 3,000 | 835 |
| 2002-05-22 | 837 | 837 | 820 | 820 | 20,000 | 820 |
| 2002-05-21 | 839 | 839 | 828 | 837 | 3,000 | 837 |
| 2002-05-20 | 840 | 840 | 839 | 839 | 3,000 | 839 |
| 2002-05-17 | 840 | 840 | 810 | 810 | 10,000 | 810 |
| 2002-05-16 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2002-05-15 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 2002-05-14 | 850 | 850 | 830 | 830 | 8,000 | 830 |
| 2002-05-10 | 813 | 840 | 813 | 840 | 3,000 | 840 |
| 2002-05-09 | 811 | 811 | 811 | 811 | 3,000 | 811 |
| 2002-05-08 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2002-05-07 | 850 | 850 | 833 | 833 | 6,000 | 833 |
| 2002-05-02 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2002-05-01 | 849 | 850 | 832 | 832 | 11,000 | 832 |
| 2002-04-30 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 2002-04-26 | 836 | 836 | 831 | 831 | 2,000 | 831 |
| 2002-04-25 | 838 | 840 | 835 | 836 | 8,000 | 836 |
| 2002-04-24 | 820 | 842 | 820 | 841 | 25,000 | 841 |
| 2002-04-23 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2002-04-22 | 814 | 830 | 814 | 830 | 7,000 | 830 |
| 2002-04-19 | 812 | 814 | 812 | 814 | 2,000 | 814 |
| 2002-04-18 | 833 | 834 | 820 | 822 | 16,000 | 822 |
| 2002-04-17 | 840 | 840 | 833 | 833 | 4,000 | 833 |
| 2002-04-16 | 830 | 840 | 830 | 840 | 11,000 | 840 |
| 2002-04-15 | 819 | 830 | 812 | 830 | 22,000 | 830 |
| 2002-04-12 | 819 | 819 | 800 | 819 | 16,000 | 819 |
| 2002-04-11 | 820 | 820 | 819 | 819 | 2,000 | 819 |
| 2002-04-10 | 820 | 820 | 816 | 816 | 6,000 | 816 |
| 2002-04-09 | 816 | 820 | 807 | 807 | 17,000 | 807 |
| 2002-04-08 | 819 | 819 | 819 | 819 | 6,000 | 819 |
| 2002-04-05 | 818 | 819 | 818 | 819 | 14,000 | 819 |
| 2002-04-04 | 816 | 819 | 815 | 815 | 21,000 | 815 |
| 2002-04-03 | 810 | 815 | 810 | 812 | 10,000 | 812 |
| 2002-04-02 | 809 | 815 | 809 | 810 | 10,000 | 810 |
| 2002-04-01 | 791 | 804 | 791 | 796 | 11,000 | 796 |
| 2002-03-29 | 812 | 812 | 771 | 771 | 6,000 | 771 |
| 2002-03-28 | 810 | 817 | 810 | 815 | 9,000 | 815 |
| 2002-03-27 | 801 | 814 | 801 | 814 | 11,000 | 814 |
| 2002-03-26 | 800 | 808 | 796 | 800 | 17,000 | 800 |
| 2002-03-25 | 799 | 800 | 798 | 799 | 15,000 | 799 |
| 2002-03-22 | 790 | 799 | 790 | 799 | 9,000 | 799 |
| 2002-03-20 | 778 | 790 | 776 | 790 | 11,000 | 790 |
| 2002-03-19 | 764 | 773 | 763 | 773 | 8,000 | 773 |
| 2002-03-18 | 751 | 763 | 751 | 763 | 14,000 | 763 |
| 2002-03-15 | 750 | 750 | 745 | 750 | 48,000 | 750 |
| 2002-03-14 | 771 | 771 | 769 | 769 | 10,000 | 769 |
| 2002-03-13 | 781 | 790 | 771 | 780 | 25,000 | 780 |
| 2002-03-12 | 790 | 800 | 781 | 781 | 11,000 | 781 |
| 2002-03-11 | 780 | 785 | 776 | 780 | 18,000 | 780 |
| 2002-03-08 | 777 | 787 | 775 | 780 | 67,000 | 780 |
| 2002-03-07 | 806 | 807 | 796 | 800 | 20,000 | 800 |
| 2002-03-06 | 808 | 808 | 807 | 807 | 19,000 | 807 |
| 2002-03-05 | 800 | 810 | 800 | 808 | 9,000 | 808 |
| 2002-03-04 | 830 | 830 | 800 | 800 | 17,000 | 800 |
| 2002-03-01 | 800 | 810 | 800 | 800 | 13,000 | 800 |
| 2002-02-28 | 814 | 815 | 795 | 800 | 20,000 | 800 |
| 2002-02-27 | 796 | 815 | 796 | 815 | 21,000 | 815 |
| 2002-02-26 | 796 | 796 | 796 | 796 | 14,000 | 796 |
| 2002-02-25 | 815 | 819 | 795 | 796 | 8,000 | 796 |
| 2002-02-22 | 850 | 850 | 849 | 849 | 3,000 | 849 |
| 2002-02-21 | 829 | 829 | 820 | 820 | 7,000 | 820 |
| 2002-02-20 | 843 | 843 | 830 | 830 | 5,000 | 830 |
| 2002-02-19 | 827 | 830 | 827 | 830 | 4,000 | 830 |
| 2002-02-18 | 800 | 845 | 800 | 845 | 4,000 | 845 |
| 2002-02-15 | 837 | 844 | 830 | 830 | 15,000 | 830 |
| 2002-02-14 | 818 | 838 | 818 | 838 | 6,000 | 838 |
| 2002-02-13 | 838 | 850 | 837 | 848 | 18,000 | 848 |
| 2002-02-12 | 826 | 826 | 817 | 817 | 3,000 | 817 |
| 2002-02-08 | 827 | 827 | 827 | 827 | 15,000 | 827 |
| 2002-02-07 | 796 | 827 | 796 | 827 | 5,000 | 827 |
| 2002-02-06 | 791 | 794 | 791 | 794 | 3,000 | 794 |
| 2002-02-05 | 835 | 835 | 793 | 793 | 5,000 | 793 |
| 2002-02-04 | 838 | 838 | 835 | 835 | 2,000 | 835 |
| 2002-02-01 | 835 | 840 | 835 | 838 | 7,000 | 838 |
| 2002-01-31 | 831 | 838 | 831 | 833 | 4,000 | 833 |
| 2002-01-30 | 820 | 849 | 820 | 849 | 4,000 | 849 |
| 2002-01-29 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-01-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-01-25 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2002-01-24 | 826 | 843 | 826 | 843 | 6,000 | 843 |
| 2002-01-23 | 828 | 828 | 821 | 826 | 3,000 | 826 |
| 2002-01-22 | 840 | 840 | 828 | 829 | 8,000 | 829 |
| 2002-01-21 | 825 | 835 | 820 | 835 | 12,000 | 835 |
| 2002-01-18 | 815 | 820 | 810 | 820 | 7,000 | 820 |
| 2002-01-17 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-01-16 | 805 | 806 | 805 | 805 | 5,000 | 805 |
| 2002-01-15 | 779 | 806 | 779 | 806 | 7,000 | 806 |
| 2002-01-11 | 778 | 778 | 770 | 770 | 17,000 | 770 |
| 2002-01-10 | 791 | 791 | 771 | 771 | 11,000 | 771 |
| 2002-01-09 | 804 | 804 | 791 | 791 | 6,000 | 791 |
| 2002-01-08 | 820 | 850 | 811 | 811 | 9,000 | 811 |
| 2002-01-07 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2002-01-04 | 845 | 850 | 810 | 820 | 10,000 | 820 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
