6340 澁谷工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,312 | 1,312 | 1,262 | 1,270 | 20,100 | 1,270 |
| 2005-12-29 | 1,300 | 1,310 | 1,294 | 1,298 | 18,400 | 1,298 |
| 2005-12-28 | 1,290 | 1,300 | 1,250 | 1,300 | 32,400 | 1,300 |
| 2005-12-27 | 1,290 | 1,295 | 1,283 | 1,285 | 32,200 | 1,285 |
| 2005-12-26 | 1,300 | 1,300 | 1,280 | 1,280 | 22,500 | 1,280 |
| 2005-12-22 | 1,290 | 1,299 | 1,271 | 1,275 | 24,000 | 1,275 |
| 2005-12-21 | 1,274 | 1,310 | 1,274 | 1,300 | 31,300 | 1,300 |
| 2005-12-20 | 1,280 | 1,280 | 1,256 | 1,275 | 38,200 | 1,275 |
| 2005-12-19 | 1,286 | 1,292 | 1,250 | 1,280 | 35,900 | 1,280 |
| 2005-12-16 | 1,283 | 1,319 | 1,280 | 1,312 | 31,500 | 1,312 |
| 2005-12-15 | 1,300 | 1,315 | 1,259 | 1,298 | 60,600 | 1,298 |
| 2005-12-14 | 1,325 | 1,325 | 1,261 | 1,280 | 64,700 | 1,280 |
| 2005-12-13 | 1,370 | 1,385 | 1,308 | 1,315 | 78,600 | 1,315 |
| 2005-12-12 | 1,400 | 1,418 | 1,361 | 1,375 | 81,600 | 1,375 |
| 2005-12-09 | 1,430 | 1,430 | 1,368 | 1,390 | 135,800 | 1,390 |
| 2005-12-08 | 1,355 | 1,420 | 1,350 | 1,370 | 170,800 | 1,370 |
| 2005-12-07 | 1,509 | 1,510 | 1,329 | 1,329 | 396,200 | 1,329 |
| 2005-12-06 | 1,328 | 1,329 | 1,289 | 1,329 | 355,000 | 1,329 |
| 2005-12-05 | 1,116 | 1,135 | 1,106 | 1,129 | 29,900 | 1,129 |
| 2005-12-02 | 1,110 | 1,125 | 1,105 | 1,112 | 24,200 | 1,112 |
| 2005-12-01 | 1,137 | 1,137 | 1,091 | 1,127 | 50,800 | 1,127 |
| 2005-11-30 | 1,127 | 1,133 | 1,109 | 1,122 | 27,500 | 1,122 |
| 2005-11-29 | 1,100 | 1,120 | 1,090 | 1,095 | 29,000 | 1,095 |
| 2005-11-28 | 1,105 | 1,105 | 1,084 | 1,097 | 12,100 | 1,097 |
| 2005-11-25 | 1,101 | 1,113 | 1,101 | 1,103 | 10,100 | 1,103 |
| 2005-11-24 | 1,140 | 1,140 | 1,102 | 1,102 | 15,700 | 1,102 |
| 2005-11-22 | 1,138 | 1,140 | 1,100 | 1,140 | 21,900 | 1,140 |
| 2005-11-21 | 1,120 | 1,140 | 1,117 | 1,131 | 31,000 | 1,131 |
| 2005-11-18 | 1,106 | 1,120 | 1,051 | 1,099 | 27,700 | 1,099 |
| 2005-11-17 | 1,103 | 1,126 | 1,080 | 1,106 | 21,000 | 1,106 |
| 2005-11-16 | 1,065 | 1,110 | 1,061 | 1,103 | 8,700 | 1,103 |
| 2005-11-15 | 1,105 | 1,105 | 1,070 | 1,072 | 15,200 | 1,072 |
| 2005-11-14 | 1,092 | 1,100 | 1,080 | 1,086 | 17,200 | 1,086 |
| 2005-11-11 | 1,075 | 1,100 | 1,071 | 1,091 | 22,700 | 1,091 |
| 2005-11-10 | 1,080 | 1,080 | 1,051 | 1,080 | 11,000 | 1,080 |
| 2005-11-09 | 1,068 | 1,105 | 1,067 | 1,080 | 12,400 | 1,080 |
| 2005-11-08 | 1,087 | 1,087 | 1,063 | 1,069 | 6,100 | 1,069 |
| 2005-11-07 | 1,110 | 1,114 | 1,061 | 1,087 | 18,500 | 1,087 |
| 2005-11-04 | 1,130 | 1,140 | 1,100 | 1,109 | 12,800 | 1,109 |
| 2005-11-02 | 1,143 | 1,143 | 1,063 | 1,110 | 23,400 | 1,110 |
| 2005-11-01 | 1,149 | 1,149 | 1,113 | 1,131 | 15,400 | 1,131 |
| 2005-10-31 | 1,089 | 1,120 | 1,077 | 1,093 | 28,700 | 1,093 |
| 2005-10-28 | 1,095 | 1,095 | 1,075 | 1,089 | 23,300 | 1,089 |
| 2005-10-27 | 1,050 | 1,119 | 1,050 | 1,080 | 21,100 | 1,080 |
| 2005-10-26 | 1,062 | 1,064 | 1,043 | 1,054 | 22,400 | 1,054 |
| 2005-10-25 | 1,053 | 1,068 | 1,045 | 1,064 | 24,200 | 1,064 |
| 2005-10-24 | 1,068 | 1,068 | 1,035 | 1,040 | 14,500 | 1,040 |
| 2005-10-21 | 1,021 | 1,069 | 1,021 | 1,068 | 16,500 | 1,068 |
| 2005-10-20 | 1,070 | 1,072 | 1,026 | 1,059 | 51,700 | 1,059 |
| 2005-10-19 | 1,099 | 1,099 | 1,004 | 1,016 | 48,000 | 1,016 |
| 2005-10-18 | 1,071 | 1,075 | 1,052 | 1,072 | 31,800 | 1,072 |
| 2005-10-17 | 1,135 | 1,138 | 1,057 | 1,062 | 26,800 | 1,062 |
| 2005-10-14 | 1,150 | 1,150 | 1,099 | 1,100 | 54,900 | 1,100 |
| 2005-10-13 | 1,080 | 1,110 | 1,070 | 1,088 | 41,700 | 1,088 |
| 2005-10-12 | 1,118 | 1,118 | 1,010 | 1,082 | 56,900 | 1,082 |
| 2005-10-11 | 1,075 | 1,090 | 1,065 | 1,090 | 22,100 | 1,090 |
| 2005-10-07 | 1,063 | 1,082 | 1,050 | 1,055 | 64,800 | 1,055 |
| 2005-10-06 | 1,085 | 1,101 | 1,061 | 1,063 | 21,500 | 1,063 |
| 2005-10-05 | 1,120 | 1,120 | 1,075 | 1,085 | 21,300 | 1,085 |
| 2005-10-04 | 1,126 | 1,130 | 1,071 | 1,100 | 30,800 | 1,100 |
| 2005-10-03 | 1,120 | 1,130 | 1,052 | 1,125 | 35,300 | 1,125 |
| 2005-09-30 | 1,100 | 1,115 | 1,053 | 1,057 | 23,300 | 1,057 |
| 2005-09-29 | 1,099 | 1,117 | 1,031 | 1,100 | 36,000 | 1,100 |
| 2005-09-28 | 1,120 | 1,120 | 1,100 | 1,109 | 7,700 | 1,109 |
| 2005-09-27 | 1,121 | 1,124 | 1,100 | 1,108 | 23,800 | 1,108 |
| 2005-09-26 | 1,089 | 1,126 | 1,071 | 1,120 | 24,000 | 1,120 |
| 2005-09-22 | 1,130 | 1,130 | 1,094 | 1,094 | 17,900 | 1,094 |
| 2005-09-21 | 1,139 | 1,139 | 1,116 | 1,130 | 29,800 | 1,130 |
| 2005-09-20 | 1,125 | 1,139 | 1,120 | 1,131 | 82,500 | 1,131 |
| 2005-09-16 | 1,099 | 1,140 | 1,099 | 1,120 | 79,800 | 1,120 |
| 2005-09-15 | 995 | 1,059 | 984 | 1,059 | 102,000 | 1,059 |
| 2005-09-14 | 946 | 985 | 946 | 985 | 38,500 | 985 |
| 2005-09-13 | 971 | 971 | 940 | 966 | 16,500 | 966 |
| 2005-09-12 | 975 | 977 | 961 | 970 | 10,700 | 970 |
| 2005-09-09 | 974 | 974 | 954 | 974 | 58,000 | 974 |
| 2005-09-08 | 980 | 980 | 956 | 964 | 6,300 | 964 |
| 2005-09-07 | 989 | 989 | 965 | 979 | 21,900 | 979 |
| 2005-09-06 | 990 | 990 | 975 | 979 | 26,400 | 979 |
| 2005-09-05 | 990 | 990 | 963 | 969 | 7,200 | 969 |
| 2005-09-02 | 990 | 990 | 975 | 988 | 37,500 | 988 |
| 2005-09-01 | 964 | 972 | 956 | 972 | 123,900 | 972 |
| 2005-08-31 | 935 | 949 | 935 | 946 | 7,600 | 946 |
| 2005-08-30 | 940 | 953 | 936 | 936 | 20,700 | 936 |
| 2005-08-29 | 939 | 946 | 932 | 936 | 10,800 | 936 |
| 2005-08-26 | 943 | 946 | 934 | 940 | 17,700 | 940 |
| 2005-08-25 | 945 | 949 | 935 | 940 | 31,900 | 940 |
| 2005-08-24 | 970 | 970 | 943 | 960 | 47,800 | 960 |
| 2005-08-23 | 970 | 985 | 961 | 961 | 91,800 | 961 |
| 2005-08-22 | 903 | 910 | 903 | 906 | 7,600 | 906 |
| 2005-08-19 | 905 | 908 | 902 | 902 | 8,800 | 902 |
| 2005-08-18 | 912 | 914 | 906 | 906 | 8,300 | 906 |
| 2005-08-17 | 912 | 912 | 906 | 906 | 12,200 | 906 |
| 2005-08-16 | 908 | 912 | 907 | 909 | 9,400 | 909 |
| 2005-08-15 | 915 | 915 | 904 | 905 | 19,000 | 905 |
| 2005-08-12 | 908 | 920 | 906 | 906 | 21,800 | 906 |
| 2005-08-11 | 920 | 922 | 913 | 913 | 19,200 | 913 |
| 2005-08-10 | 900 | 914 | 899 | 913 | 10,800 | 913 |
| 2005-08-09 | 894 | 899 | 893 | 899 | 5,700 | 899 |
| 2005-08-08 | 895 | 895 | 891 | 894 | 8,200 | 894 |
| 2005-08-05 | 900 | 901 | 893 | 898 | 10,300 | 898 |
| 2005-08-04 | 902 | 908 | 891 | 905 | 11,700 | 905 |
| 2005-08-03 | 906 | 915 | 903 | 906 | 8,500 | 906 |
| 2005-08-02 | 910 | 910 | 907 | 907 | 7,800 | 907 |
| 2005-08-01 | 904 | 911 | 901 | 907 | 14,300 | 907 |
| 2005-07-29 | 901 | 907 | 900 | 900 | 8,600 | 900 |
| 2005-07-28 | 904 | 904 | 900 | 900 | 5,800 | 900 |
| 2005-07-27 | 901 | 907 | 900 | 903 | 8,200 | 903 |
| 2005-07-26 | 901 | 905 | 900 | 900 | 4,200 | 900 |
| 2005-07-25 | 904 | 905 | 899 | 899 | 9,900 | 899 |
| 2005-07-22 | 907 | 907 | 899 | 900 | 18,700 | 900 |
| 2005-07-21 | 913 | 914 | 907 | 907 | 10,600 | 907 |
| 2005-07-20 | 915 | 915 | 907 | 907 | 5,800 | 907 |
| 2005-07-19 | 913 | 918 | 908 | 908 | 3,700 | 908 |
| 2005-07-15 | 916 | 916 | 904 | 906 | 21,800 | 906 |
| 2005-07-14 | 910 | 914 | 907 | 914 | 5,800 | 914 |
| 2005-07-13 | 912 | 915 | 900 | 910 | 24,100 | 910 |
| 2005-07-12 | 920 | 920 | 911 | 911 | 7,900 | 911 |
| 2005-07-11 | 920 | 923 | 918 | 920 | 7,700 | 920 |
| 2005-07-08 | 926 | 926 | 910 | 920 | 23,300 | 920 |
| 2005-07-07 | 908 | 913 | 906 | 906 | 6,200 | 906 |
| 2005-07-06 | 905 | 916 | 905 | 915 | 5,300 | 915 |
| 2005-07-05 | 908 | 914 | 905 | 914 | 5,300 | 914 |
| 2005-07-04 | 915 | 918 | 908 | 913 | 13,200 | 913 |
| 2005-07-01 | 924 | 929 | 910 | 913 | 12,800 | 913 |
| 2005-06-30 | 912 | 930 | 912 | 914 | 5,000 | 914 |
| 2005-06-29 | 907 | 924 | 907 | 920 | 9,000 | 920 |
| 2005-06-28 | 924 | 925 | 909 | 910 | 4,900 | 910 |
| 2005-06-27 | 915 | 930 | 910 | 914 | 5,300 | 914 |
| 2005-06-24 | 915 | 925 | 915 | 924 | 7,800 | 924 |
| 2005-06-23 | 921 | 925 | 920 | 921 | 5,900 | 921 |
| 2005-06-22 | 925 | 925 | 918 | 919 | 4,600 | 919 |
| 2005-06-21 | 916 | 928 | 915 | 927 | 8,400 | 927 |
| 2005-06-20 | 932 | 932 | 911 | 916 | 6,500 | 916 |
| 2005-06-17 | 924 | 930 | 911 | 924 | 14,100 | 924 |
| 2005-06-16 | 919 | 924 | 902 | 906 | 7,100 | 906 |
| 2005-06-15 | 929 | 929 | 905 | 918 | 10,100 | 918 |
| 2005-06-14 | 911 | 914 | 908 | 909 | 4,100 | 909 |
| 2005-06-13 | 905 | 915 | 905 | 913 | 4,300 | 913 |
| 2005-06-10 | 918 | 918 | 907 | 912 | 20,400 | 912 |
| 2005-06-09 | 913 | 913 | 900 | 908 | 8,300 | 908 |
| 2005-06-08 | 895 | 909 | 894 | 900 | 9,600 | 900 |
| 2005-06-07 | 895 | 900 | 893 | 897 | 10,500 | 897 |
| 2005-06-06 | 900 | 902 | 895 | 896 | 5,600 | 896 |
| 2005-06-03 | 907 | 907 | 901 | 901 | 4,800 | 901 |
| 2005-06-02 | 921 | 922 | 906 | 907 | 8,000 | 907 |
| 2005-06-01 | 927 | 927 | 905 | 922 | 10,300 | 922 |
| 2005-05-31 | 900 | 921 | 898 | 921 | 13,000 | 921 |
| 2005-05-30 | 891 | 916 | 891 | 899 | 11,700 | 899 |
| 2005-05-27 | 892 | 900 | 892 | 893 | 4,200 | 893 |
| 2005-05-26 | 895 | 898 | 892 | 898 | 3,800 | 898 |
| 2005-05-25 | 890 | 896 | 890 | 893 | 7,600 | 893 |
| 2005-05-24 | 895 | 900 | 892 | 894 | 7,700 | 894 |
| 2005-05-23 | 894 | 901 | 892 | 899 | 7,300 | 899 |
| 2005-05-20 | 901 | 907 | 893 | 893 | 15,700 | 893 |
| 2005-05-19 | 910 | 912 | 893 | 899 | 18,800 | 899 |
| 2005-05-18 | 926 | 930 | 920 | 930 | 9,700 | 930 |
| 2005-05-17 | 926 | 938 | 924 | 925 | 19,400 | 925 |
| 2005-05-16 | 926 | 926 | 920 | 926 | 5,900 | 926 |
| 2005-05-13 | 930 | 934 | 926 | 926 | 22,500 | 926 |
| 2005-05-12 | 905 | 909 | 905 | 909 | 8,400 | 909 |
| 2005-05-11 | 900 | 911 | 900 | 906 | 5,200 | 906 |
| 2005-05-10 | 901 | 908 | 897 | 908 | 7,100 | 908 |
| 2005-05-09 | 905 | 910 | 902 | 903 | 5,400 | 903 |
| 2005-05-06 | 904 | 910 | 896 | 909 | 5,300 | 909 |
| 2005-05-02 | 911 | 911 | 891 | 892 | 11,600 | 892 |
| 2005-04-28 | 895 | 900 | 891 | 891 | 6,600 | 891 |
| 2005-04-27 | 893 | 898 | 891 | 895 | 5,900 | 895 |
| 2005-04-26 | 897 | 898 | 892 | 898 | 6,100 | 898 |
| 2005-04-25 | 901 | 909 | 895 | 896 | 2,500 | 896 |
| 2005-04-22 | 910 | 910 | 894 | 910 | 16,800 | 910 |
| 2005-04-21 | 902 | 902 | 890 | 890 | 17,400 | 890 |
| 2005-04-20 | 896 | 910 | 895 | 902 | 11,500 | 902 |
| 2005-04-19 | 900 | 906 | 891 | 893 | 12,000 | 893 |
| 2005-04-18 | 900 | 920 | 890 | 890 | 27,200 | 890 |
| 2005-04-15 | 950 | 950 | 900 | 900 | 31,400 | 900 |
| 2005-04-14 | 912 | 915 | 895 | 898 | 15,800 | 898 |
| 2005-04-13 | 927 | 927 | 916 | 926 | 10,600 | 926 |
| 2005-04-12 | 930 | 938 | 930 | 930 | 5,100 | 930 |
| 2005-04-11 | 931 | 936 | 930 | 934 | 6,100 | 934 |
| 2005-04-08 | 933 | 949 | 932 | 941 | 8,300 | 941 |
| 2005-04-07 | 930 | 940 | 930 | 939 | 4,200 | 939 |
| 2005-04-06 | 929 | 940 | 923 | 940 | 9,400 | 940 |
| 2005-04-05 | 926 | 938 | 926 | 927 | 4,200 | 927 |
| 2005-04-04 | 927 | 929 | 926 | 926 | 2,900 | 926 |
| 2005-04-01 | 960 | 960 | 928 | 937 | 9,800 | 937 |
| 2005-03-31 | 921 | 940 | 921 | 940 | 8,000 | 940 |
| 2005-03-30 | 924 | 933 | 921 | 933 | 3,200 | 933 |
| 2005-03-29 | 937 | 937 | 921 | 921 | 7,800 | 921 |
| 2005-03-28 | 918 | 933 | 911 | 925 | 5,100 | 925 |
| 2005-03-25 | 925 | 932 | 919 | 919 | 8,400 | 919 |
| 2005-03-24 | 928 | 933 | 923 | 923 | 10,000 | 923 |
| 2005-03-23 | 928 | 928 | 923 | 926 | 8,700 | 926 |
| 2005-03-22 | 939 | 939 | 926 | 930 | 5,800 | 930 |
| 2005-03-18 | 922 | 930 | 922 | 922 | 3,300 | 922 |
| 2005-03-17 | 930 | 939 | 922 | 923 | 6,800 | 923 |
| 2005-03-16 | 931 | 940 | 930 | 930 | 8,900 | 930 |
| 2005-03-15 | 940 | 940 | 932 | 933 | 11,100 | 933 |
| 2005-03-14 | 927 | 934 | 926 | 930 | 8,800 | 930 |
| 2005-03-11 | 921 | 942 | 921 | 925 | 40,600 | 925 |
| 2005-03-10 | 924 | 932 | 921 | 921 | 9,100 | 921 |
| 2005-03-09 | 929 | 940 | 923 | 923 | 7,200 | 923 |
| 2005-03-08 | 932 | 940 | 930 | 930 | 10,100 | 930 |
| 2005-03-07 | 935 | 939 | 930 | 930 | 10,700 | 930 |
| 2005-03-04 | 950 | 955 | 936 | 936 | 9,000 | 936 |
| 2005-03-03 | 960 | 960 | 950 | 950 | 5,300 | 950 |
| 2005-03-02 | 949 | 965 | 949 | 965 | 10,700 | 965 |
| 2005-03-01 | 970 | 970 | 942 | 959 | 10,800 | 959 |
| 2005-02-28 | 939 | 950 | 931 | 950 | 3,000 | 950 |
| 2005-02-25 | 933 | 941 | 929 | 929 | 5,400 | 929 |
| 2005-02-24 | 918 | 921 | 911 | 921 | 3,000 | 921 |
| 2005-02-23 | 911 | 918 | 905 | 909 | 11,500 | 909 |
| 2005-02-22 | 911 | 934 | 911 | 926 | 8,800 | 926 |
| 2005-02-21 | 931 | 931 | 916 | 919 | 8,700 | 919 |
| 2005-02-18 | 920 | 930 | 920 | 928 | 3,400 | 928 |
| 2005-02-17 | 928 | 928 | 910 | 919 | 8,700 | 919 |
| 2005-02-16 | 957 | 957 | 930 | 930 | 23,300 | 930 |
| 2005-02-15 | 960 | 968 | 952 | 963 | 20,000 | 963 |
| 2005-02-14 | 950 | 955 | 946 | 952 | 11,900 | 952 |
| 2005-02-10 | 948 | 950 | 938 | 949 | 8,900 | 949 |
| 2005-02-09 | 948 | 948 | 931 | 940 | 4,700 | 940 |
| 2005-02-08 | 935 | 945 | 931 | 936 | 5,600 | 936 |
| 2005-02-07 | 945 | 945 | 927 | 935 | 9,900 | 935 |
| 2005-02-04 | 945 | 945 | 935 | 941 | 5,600 | 941 |
| 2005-02-03 | 940 | 952 | 934 | 935 | 2,500 | 935 |
| 2005-02-02 | 950 | 950 | 938 | 948 | 4,500 | 948 |
| 2005-02-01 | 955 | 955 | 924 | 934 | 15,300 | 934 |
| 2005-01-31 | 923 | 938 | 923 | 925 | 8,400 | 925 |
| 2005-01-28 | 935 | 936 | 915 | 922 | 7,300 | 922 |
| 2005-01-27 | 950 | 950 | 935 | 935 | 3,900 | 935 |
| 2005-01-26 | 947 | 953 | 941 | 941 | 5,500 | 941 |
| 2005-01-25 | 950 | 960 | 943 | 945 | 5,000 | 945 |
| 2005-01-24 | 955 | 956 | 950 | 950 | 8,300 | 950 |
| 2005-01-21 | 955 | 958 | 939 | 954 | 8,300 | 954 |
| 2005-01-20 | 955 | 955 | 935 | 939 | 9,000 | 939 |
| 2005-01-19 | 956 | 958 | 949 | 954 | 14,000 | 954 |
| 2005-01-18 | 955 | 959 | 931 | 931 | 7,600 | 931 |
| 2005-01-17 | 950 | 960 | 945 | 945 | 19,800 | 945 |
| 2005-01-14 | 950 | 950 | 925 | 948 | 16,300 | 948 |
| 2005-01-13 | 921 | 935 | 921 | 925 | 9,100 | 925 |
| 2005-01-12 | 949 | 949 | 923 | 941 | 4,000 | 941 |
| 2005-01-11 | 960 | 960 | 941 | 950 | 6,000 | 950 |
| 2005-01-07 | 941 | 941 | 917 | 940 | 10,300 | 940 |
| 2005-01-06 | 934 | 955 | 911 | 941 | 9,900 | 941 |
| 2005-01-05 | 965 | 965 | 935 | 935 | 9,300 | 935 |
| 2005-01-04 | 999 | 1,001 | 933 | 933 | 8,500 | 933 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
