6340 澁谷工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 933 | 945 | 933 | 936 | 800 | 936 |
| 2003-12-29 | 946 | 946 | 940 | 940 | 1,300 | 940 |
| 2003-12-26 | 957 | 957 | 937 | 947 | 4,300 | 947 |
| 2003-12-25 | 970 | 970 | 955 | 956 | 500 | 956 |
| 2003-12-24 | 951 | 951 | 941 | 947 | 2,300 | 947 |
| 2003-12-22 | 932 | 941 | 932 | 941 | 4,200 | 941 |
| 2003-12-19 | 945 | 952 | 945 | 945 | 2,800 | 945 |
| 2003-12-18 | 936 | 946 | 930 | 945 | 36,700 | 945 |
| 2003-12-17 | 935 | 952 | 935 | 942 | 1,400 | 942 |
| 2003-12-16 | 950 | 970 | 936 | 936 | 3,800 | 936 |
| 2003-12-15 | 960 | 980 | 960 | 970 | 9,800 | 970 |
| 2003-12-12 | 950 | 964 | 936 | 960 | 41,900 | 960 |
| 2003-12-11 | 950 | 950 | 934 | 949 | 3,200 | 949 |
| 2003-12-10 | 950 | 950 | 937 | 942 | 4,000 | 942 |
| 2003-12-09 | 947 | 949 | 938 | 939 | 6,300 | 939 |
| 2003-12-08 | 950 | 950 | 949 | 949 | 1,500 | 949 |
| 2003-12-05 | 950 | 950 | 940 | 940 | 4,100 | 940 |
| 2003-12-04 | 934 | 949 | 934 | 949 | 1,600 | 949 |
| 2003-12-03 | 953 | 953 | 931 | 953 | 3,800 | 953 |
| 2003-12-02 | 950 | 959 | 948 | 953 | 5,600 | 953 |
| 2003-12-01 | 935 | 953 | 935 | 948 | 8,600 | 948 |
| 2003-11-28 | 938 | 953 | 936 | 937 | 3,000 | 937 |
| 2003-11-27 | 944 | 945 | 938 | 938 | 4,600 | 938 |
| 2003-11-26 | 960 | 960 | 944 | 944 | 1,300 | 944 |
| 2003-11-25 | 955 | 959 | 942 | 944 | 2,900 | 944 |
| 2003-11-21 | 935 | 952 | 935 | 950 | 1,000 | 950 |
| 2003-11-20 | 931 | 956 | 931 | 935 | 3,000 | 935 |
| 2003-11-19 | 935 | 957 | 932 | 957 | 1,700 | 957 |
| 2003-11-18 | 936 | 948 | 936 | 948 | 5,900 | 948 |
| 2003-11-17 | 957 | 957 | 935 | 940 | 3,100 | 940 |
| 2003-11-14 | 945 | 976 | 945 | 947 | 9,300 | 947 |
| 2003-11-13 | 945 | 945 | 935 | 944 | 15,000 | 944 |
| 2003-11-12 | 945 | 945 | 937 | 944 | 3,100 | 944 |
| 2003-11-11 | 931 | 945 | 930 | 945 | 5,700 | 945 |
| 2003-11-10 | 933 | 937 | 933 | 937 | 1,700 | 937 |
| 2003-11-07 | 940 | 940 | 932 | 935 | 3,400 | 935 |
| 2003-11-06 | 933 | 945 | 931 | 931 | 4,000 | 931 |
| 2003-11-05 | 968 | 969 | 968 | 968 | 2,300 | 968 |
| 2003-11-04 | 950 | 979 | 950 | 970 | 10,500 | 970 |
| 2003-10-31 | 930 | 931 | 930 | 930 | 3,300 | 930 |
| 2003-10-30 | 930 | 941 | 930 | 940 | 10,000 | 940 |
| 2003-10-29 | 931 | 936 | 930 | 932 | 17,000 | 932 |
| 2003-10-28 | 933 | 935 | 930 | 930 | 6,700 | 930 |
| 2003-10-27 | 943 | 943 | 933 | 935 | 8,600 | 935 |
| 2003-10-24 | 930 | 935 | 930 | 933 | 5,800 | 933 |
| 2003-10-23 | 940 | 955 | 930 | 930 | 13,400 | 930 |
| 2003-10-22 | 957 | 964 | 940 | 940 | 10,700 | 940 |
| 2003-10-21 | 956 | 957 | 955 | 956 | 5,000 | 956 |
| 2003-10-20 | 955 | 964 | 955 | 958 | 7,000 | 958 |
| 2003-10-17 | 989 | 989 | 964 | 964 | 3,000 | 964 |
| 2003-10-16 | 1,010 | 1,010 | 952 | 989 | 5,400 | 989 |
| 2003-10-15 | 973 | 1,000 | 972 | 1,000 | 12,200 | 1,000 |
| 2003-10-14 | 980 | 980 | 971 | 972 | 1,300 | 972 |
| 2003-10-10 | 968 | 985 | 968 | 975 | 10,100 | 975 |
| 2003-10-09 | 955 | 959 | 955 | 958 | 1,000 | 958 |
| 2003-10-08 | 980 | 980 | 955 | 955 | 5,700 | 955 |
| 2003-10-07 | 959 | 974 | 959 | 965 | 4,300 | 965 |
| 2003-10-06 | 981 | 990 | 959 | 959 | 4,000 | 959 |
| 2003-10-03 | 952 | 980 | 952 | 980 | 2,200 | 980 |
| 2003-10-02 | 1,040 | 1,040 | 959 | 960 | 5,800 | 960 |
| 2003-10-01 | 970 | 985 | 950 | 950 | 10,200 | 950 |
| 2003-09-30 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2003-09-29 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 2003-09-26 | 974 | 984 | 974 | 984 | 3,000 | 984 |
| 2003-09-25 | 966 | 966 | 966 | 966 | 4,000 | 966 |
| 2003-09-24 | 985 | 996 | 985 | 996 | 3,000 | 996 |
| 2003-09-22 | 975 | 975 | 955 | 965 | 4,000 | 965 |
| 2003-09-19 | 994 | 996 | 978 | 978 | 5,000 | 978 |
| 2003-09-18 | 975 | 985 | 975 | 985 | 6,000 | 985 |
| 2003-09-17 | 995 | 995 | 975 | 985 | 6,000 | 985 |
| 2003-09-16 | 995 | 996 | 995 | 996 | 5,000 | 996 |
| 2003-09-12 | 999 | 999 | 999 | 999 | 41,000 | 999 |
| 2003-09-11 | 952 | 972 | 952 | 959 | 5,000 | 959 |
| 2003-09-10 | 965 | 966 | 952 | 952 | 7,000 | 952 |
| 2003-09-09 | 944 | 965 | 944 | 965 | 4,000 | 965 |
| 2003-09-08 | 985 | 985 | 964 | 964 | 8,000 | 964 |
| 2003-09-05 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2003-09-04 | 974 | 980 | 974 | 975 | 5,000 | 975 |
| 2003-09-03 | 977 | 977 | 973 | 973 | 6,000 | 973 |
| 2003-09-02 | 978 | 988 | 973 | 973 | 5,000 | 973 |
| 2003-09-01 | 988 | 988 | 978 | 978 | 7,000 | 978 |
| 2003-08-29 | 968 | 968 | 968 | 968 | 2,000 | 968 |
| 2003-08-28 | 967 | 967 | 967 | 967 | 4,000 | 967 |
| 2003-08-27 | 970 | 976 | 966 | 966 | 3,000 | 966 |
| 2003-08-26 | 986 | 986 | 976 | 976 | 3,000 | 976 |
| 2003-08-25 | 970 | 976 | 970 | 976 | 4,000 | 976 |
| 2003-08-22 | 1,003 | 1,003 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2003-08-21 | 993 | 1,003 | 993 | 1,003 | 4,000 | 1,003 |
| 2003-08-20 | 969 | 973 | 969 | 973 | 3,000 | 973 |
| 2003-08-19 | 981 | 981 | 967 | 967 | 5,000 | 967 |
| 2003-08-18 | 971 | 1,000 | 971 | 980 | 9,000 | 980 |
| 2003-08-15 | 966 | 974 | 966 | 970 | 4,000 | 970 |
| 2003-08-13 | 956 | 960 | 956 | 960 | 3,000 | 960 |
| 2003-08-12 | 970 | 970 | 966 | 966 | 3,000 | 966 |
| 2003-08-11 | 990 | 990 | 970 | 970 | 5,000 | 970 |
| 2003-08-08 | 991 | 991 | 951 | 951 | 7,000 | 951 |
| 2003-08-07 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2003-08-06 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 2003-08-05 | 1,039 | 1,039 | 991 | 999 | 10,000 | 999 |
| 2003-08-04 | 1,045 | 1,045 | 1,044 | 1,044 | 4,000 | 1,044 |
| 2003-08-01 | 1,010 | 1,045 | 1,009 | 1,045 | 12,000 | 1,045 |
| 2003-07-31 | 1,000 | 1,000 | 997 | 1,000 | 18,000 | 1,000 |
| 2003-07-30 | 999 | 1,000 | 999 | 1,000 | 4,000 | 1,000 |
| 2003-07-29 | 996 | 998 | 996 | 998 | 4,000 | 998 |
| 2003-07-28 | 981 | 998 | 970 | 988 | 8,000 | 988 |
| 2003-07-25 | 978 | 979 | 977 | 978 | 13,000 | 978 |
| 2003-07-24 | 961 | 979 | 961 | 979 | 5,000 | 979 |
| 2003-07-23 | 972 | 972 | 960 | 960 | 7,000 | 960 |
| 2003-07-22 | 1,000 | 1,000 | 951 | 972 | 11,000 | 972 |
| 2003-07-18 | 970 | 970 | 940 | 970 | 6,000 | 970 |
| 2003-07-17 | 970 | 970 | 969 | 969 | 7,000 | 969 |
| 2003-07-16 | 936 | 958 | 936 | 949 | 14,000 | 949 |
| 2003-07-15 | 949 | 960 | 936 | 936 | 10,000 | 936 |
| 2003-07-14 | 930 | 931 | 929 | 929 | 6,000 | 929 |
| 2003-07-11 | 945 | 945 | 927 | 928 | 18,000 | 928 |
| 2003-07-09 | 943 | 943 | 924 | 940 | 8,000 | 940 |
| 2003-07-08 | 942 | 943 | 942 | 943 | 7,000 | 943 |
| 2003-07-07 | 927 | 930 | 927 | 930 | 5,000 | 930 |
| 2003-07-04 | 916 | 937 | 916 | 927 | 6,000 | 927 |
| 2003-07-03 | 935 | 945 | 935 | 943 | 10,000 | 943 |
| 2003-07-02 | 921 | 929 | 921 | 928 | 9,000 | 928 |
| 2003-07-01 | 926 | 926 | 911 | 911 | 7,000 | 911 |
| 2003-06-30 | 925 | 925 | 916 | 916 | 6,000 | 916 |
| 2003-06-27 | 925 | 925 | 901 | 916 | 11,000 | 916 |
| 2003-06-26 | 916 | 916 | 902 | 905 | 5,000 | 905 |
| 2003-06-25 | 914 | 914 | 904 | 906 | 8,000 | 906 |
| 2003-06-24 | 936 | 936 | 918 | 918 | 9,000 | 918 |
| 2003-06-23 | 916 | 916 | 916 | 916 | 4,000 | 916 |
| 2003-06-20 | 920 | 920 | 915 | 915 | 7,000 | 915 |
| 2003-06-19 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-06-18 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 2003-06-17 | 926 | 926 | 915 | 915 | 3,000 | 915 |
| 2003-06-16 | 916 | 926 | 905 | 926 | 9,000 | 926 |
| 2003-06-13 | 956 | 957 | 916 | 916 | 59,000 | 916 |
| 2003-06-12 | 917 | 917 | 916 | 916 | 3,000 | 916 |
| 2003-06-11 | 917 | 917 | 916 | 916 | 5,000 | 916 |
| 2003-06-10 | 917 | 917 | 917 | 917 | 5,000 | 917 |
| 2003-06-09 | 917 | 917 | 917 | 917 | 6,000 | 917 |
| 2003-06-06 | 930 | 930 | 920 | 930 | 3,000 | 930 |
| 2003-06-05 | 933 | 933 | 930 | 930 | 10,000 | 930 |
| 2003-06-04 | 940 | 940 | 932 | 932 | 2,000 | 932 |
| 2003-06-03 | 931 | 942 | 931 | 940 | 12,000 | 940 |
| 2003-06-02 | 949 | 949 | 931 | 947 | 11,000 | 947 |
| 2003-05-30 | 949 | 949 | 947 | 947 | 5,000 | 947 |
| 2003-05-29 | 949 | 950 | 949 | 950 | 5,000 | 950 |
| 2003-05-28 | 931 | 941 | 931 | 941 | 3,000 | 941 |
| 2003-05-27 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2003-05-26 | 948 | 948 | 930 | 931 | 5,000 | 931 |
| 2003-05-23 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2003-05-22 | 935 | 941 | 935 | 941 | 10,000 | 941 |
| 2003-05-21 | 927 | 934 | 927 | 930 | 3,000 | 930 |
| 2003-05-20 | 945 | 945 | 926 | 926 | 4,000 | 926 |
| 2003-05-19 | 942 | 945 | 942 | 945 | 4,000 | 945 |
| 2003-05-16 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 2003-05-15 | 946 | 947 | 927 | 927 | 14,000 | 927 |
| 2003-05-14 | 940 | 946 | 940 | 946 | 6,000 | 946 |
| 2003-05-13 | 945 | 947 | 927 | 927 | 7,000 | 927 |
| 2003-05-12 | 939 | 939 | 939 | 939 | 5,000 | 939 |
| 2003-05-09 | 944 | 944 | 922 | 923 | 8,000 | 923 |
| 2003-05-08 | 943 | 943 | 943 | 943 | 3,000 | 943 |
| 2003-05-07 | 939 | 944 | 939 | 944 | 9,000 | 944 |
| 2003-05-06 | 940 | 940 | 938 | 939 | 9,000 | 939 |
| 2003-05-02 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 2003-05-01 | 921 | 940 | 921 | 930 | 12,000 | 930 |
| 2003-04-30 | 913 | 923 | 913 | 920 | 17,000 | 920 |
| 2003-04-28 | 916 | 943 | 916 | 943 | 4,000 | 943 |
| 2003-04-25 | 948 | 950 | 930 | 930 | 17,000 | 930 |
| 2003-04-24 | 936 | 946 | 936 | 946 | 2,000 | 946 |
| 2003-04-23 | 949 | 949 | 936 | 936 | 4,000 | 936 |
| 2003-04-22 | 938 | 950 | 938 | 950 | 10,000 | 950 |
| 2003-04-21 | 950 | 950 | 933 | 933 | 7,000 | 933 |
| 2003-04-18 | 935 | 950 | 935 | 950 | 4,000 | 950 |
| 2003-04-17 | 940 | 940 | 934 | 934 | 4,000 | 934 |
| 2003-04-16 | 955 | 955 | 940 | 940 | 10,000 | 940 |
| 2003-04-15 | 920 | 950 | 920 | 950 | 28,000 | 950 |
| 2003-04-14 | 912 | 915 | 900 | 900 | 11,000 | 900 |
| 2003-04-11 | 929 | 930 | 910 | 910 | 10,000 | 910 |
| 2003-04-10 | 907 | 909 | 907 | 909 | 3,000 | 909 |
| 2003-04-09 | 937 | 937 | 917 | 917 | 5,000 | 917 |
| 2003-04-08 | 933 | 938 | 933 | 938 | 2,000 | 938 |
| 2003-04-04 | 939 | 939 | 938 | 938 | 4,000 | 938 |
| 2003-04-03 | 949 | 950 | 929 | 929 | 9,000 | 929 |
| 2003-04-02 | 937 | 937 | 930 | 930 | 5,000 | 930 |
| 2003-04-01 | 949 | 949 | 906 | 907 | 7,000 | 907 |
| 2003-03-31 | 950 | 950 | 948 | 948 | 2,000 | 948 |
| 2003-03-28 | 940 | 950 | 935 | 950 | 23,000 | 950 |
| 2003-03-27 | 930 | 945 | 930 | 935 | 21,000 | 935 |
| 2003-03-26 | 921 | 930 | 919 | 930 | 13,000 | 930 |
| 2003-03-25 | 924 | 924 | 895 | 922 | 7,000 | 922 |
| 2003-03-24 | 926 | 926 | 894 | 894 | 7,000 | 894 |
| 2003-03-20 | 906 | 922 | 906 | 920 | 7,000 | 920 |
| 2003-03-19 | 895 | 896 | 895 | 896 | 4,000 | 896 |
| 2003-03-18 | 894 | 924 | 894 | 924 | 7,000 | 924 |
| 2003-03-17 | 893 | 893 | 892 | 893 | 6,000 | 893 |
| 2003-03-14 | 891 | 892 | 891 | 892 | 47,000 | 892 |
| 2003-03-13 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 2003-03-12 | 888 | 890 | 887 | 889 | 5,000 | 889 |
| 2003-03-11 | 881 | 928 | 881 | 928 | 5,000 | 928 |
| 2003-03-10 | 911 | 911 | 880 | 880 | 6,000 | 880 |
| 2003-03-07 | 930 | 930 | 911 | 911 | 9,000 | 911 |
| 2003-03-06 | 929 | 929 | 909 | 922 | 11,000 | 922 |
| 2003-03-05 | 929 | 930 | 922 | 930 | 8,000 | 930 |
| 2003-03-04 | 906 | 931 | 906 | 930 | 10,000 | 930 |
| 2003-03-03 | 875 | 906 | 875 | 906 | 12,000 | 906 |
| 2003-02-28 | 880 | 880 | 875 | 875 | 4,000 | 875 |
| 2003-02-27 | 876 | 883 | 876 | 880 | 7,000 | 880 |
| 2003-02-26 | 906 | 906 | 904 | 904 | 4,000 | 904 |
| 2003-02-25 | 904 | 904 | 880 | 880 | 8,000 | 880 |
| 2003-02-24 | 906 | 906 | 905 | 906 | 8,000 | 906 |
| 2003-02-21 | 948 | 948 | 901 | 901 | 9,000 | 901 |
| 2003-02-20 | 906 | 945 | 906 | 945 | 2,000 | 945 |
| 2003-02-19 | 950 | 950 | 925 | 926 | 5,000 | 926 |
| 2003-02-18 | 934 | 935 | 926 | 926 | 11,000 | 926 |
| 2003-02-17 | 929 | 935 | 925 | 935 | 6,000 | 935 |
| 2003-02-14 | 925 | 930 | 925 | 930 | 21,000 | 930 |
| 2003-02-13 | 925 | 925 | 920 | 920 | 5,000 | 920 |
| 2003-02-12 | 930 | 930 | 925 | 925 | 8,000 | 925 |
| 2003-02-10 | 931 | 931 | 929 | 930 | 7,000 | 930 |
| 2003-02-07 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2003-02-06 | 939 | 939 | 929 | 931 | 7,000 | 931 |
| 2003-02-05 | 930 | 939 | 929 | 935 | 8,000 | 935 |
| 2003-02-04 | 914 | 930 | 914 | 929 | 10,000 | 929 |
| 2003-02-03 | 860 | 913 | 860 | 913 | 8,000 | 913 |
| 2003-01-31 | 914 | 914 | 860 | 860 | 6,000 | 860 |
| 2003-01-30 | 915 | 915 | 914 | 914 | 4,000 | 914 |
| 2003-01-29 | 890 | 891 | 890 | 890 | 5,000 | 890 |
| 2003-01-28 | 881 | 890 | 881 | 889 | 6,000 | 889 |
| 2003-01-27 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 2003-01-24 | 870 | 881 | 870 | 881 | 4,000 | 881 |
| 2003-01-23 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 2003-01-22 | 908 | 908 | 881 | 881 | 6,000 | 881 |
| 2003-01-21 | 918 | 918 | 908 | 908 | 7,000 | 908 |
| 2003-01-20 | 879 | 912 | 879 | 910 | 9,000 | 910 |
| 2003-01-17 | 920 | 920 | 919 | 919 | 2,000 | 919 |
| 2003-01-16 | 915 | 930 | 915 | 930 | 2,000 | 930 |
| 2003-01-15 | 920 | 950 | 920 | 945 | 16,000 | 945 |
| 2003-01-14 | 950 | 950 | 930 | 930 | 4,000 | 930 |
| 2003-01-10 | 880 | 935 | 875 | 920 | 27,000 | 920 |
| 2003-01-09 | 858 | 868 | 858 | 868 | 3,000 | 868 |
| 2003-01-08 | 851 | 861 | 851 | 861 | 3,000 | 861 |
| 2003-01-07 | 851 | 851 | 850 | 850 | 6,000 | 850 |
| 2003-01-06 | 831 | 838 | 831 | 838 | 3,000 | 838 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
