6104 芝浦機械(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	689	703	685	700	1,345,000	3,500
1983-12-27	680	689	675	685	794,000	3,425
1983-12-26	660	685	656	665	1,076,000	3,325
1983-12-24	668	669	651	654	161,000	3,270
1983-12-23	670	670	656	669	263,000	3,345
1983-12-22	675	675	660	660	432,000	3,300
1983-12-21	664	675	655	665	1,939,000	3,325
1983-12-20	655	668	645	664	1,741,000	3,320
1983-12-19	616	628	606	624	351,000	3,120
1983-12-17	625	626	616	616	242,000	3,080
1983-12-16	618	624	615	624	380,000	3,120
1983-12-15	602	620	602	608	326,000	3,040
1983-12-14	605	605	595	602	247,000	3,010
1983-12-13	605	620	585	605	756,000	3,025
1983-12-12	620	620	610	611	219,000	3,055
1983-12-09	630	630	620	623	202,000	3,115
1983-12-08	640	640	621	635	174,000	3,175
1983-12-07	645	647	615	630	634,000	3,150
1983-12-06	647	659	642	642	2,577,000	3,210
1983-12-05	629	644	625	644	1,920,000	3,220
1983-12-03	607	629	607	629	803,000	3,145
1983-12-02	600	610	600	607	852,000	3,035
1983-12-01	610	620	604	607	1,129,000	3,035
1983-11-30	610	612	602	611	904,000	3,055
1983-11-29	592	614	590	612	714,000	3,060
1983-11-28	590	600	585	587	267,000	2,935
1983-11-26	590	600	590	600	96,000	3,000
1983-11-25	580	586	580	586	37,000	2,930
1983-11-24	583	585	577	580	165,000	2,900
1983-11-22	590	591	577	577	76,000	2,885
1983-11-21	580	585	577	585	71,000	2,925
1983-11-19	585	585	580	585	138,000	2,925
1983-11-18	577	588	577	580	88,000	2,900
1983-11-17	590	590	575	577	164,000	2,885
1983-11-16	600	609	581	581	678,000	2,905
1983-11-15	590	602	589	591	517,000	2,955
1983-11-14	590	595	580	580	169,000	2,900
1983-11-11	566	580	565	575	154,000	2,875
1983-11-10	570	578	570	575	28,000	2,875
1983-11-09	570	580	562	562	66,000	2,810
1983-11-08	565	570	565	567	73,000	2,835
1983-11-07	581	585	561	575	61,000	2,875
1983-11-05	580	589	580	580	28,000	2,900
1983-11-04	595	595	580	580	152,000	2,900
1983-11-02	582	600	580	597	567,000	2,985
1983-11-01	592	592	575	580	408,000	2,900
1983-10-31	587	600	587	590	444,000	2,950
1983-10-29	587	595	582	585	174,000	2,925
1983-10-28	597	605	591	602	2,120,000	3,010
1983-10-27	570	580	566	567	434,000	2,835
1983-10-26	565	570	565	570	203,000	2,850
1983-10-25	564	568	564	565	101,000	2,825
1983-10-24	570	574	563	564	212,000	2,820
1983-10-22	568	575	568	575	254,000	2,875
1983-10-21	590	595	568	568	810,000	2,840
1983-10-20	580	594	570	580	2,627,000	2,900
1983-10-19	558	570	550	570	897,000	2,850
1983-10-18	541	580	541	568	1,698,000	2,840
1983-10-17	524	535	524	535	35,000	2,675
1983-10-15	529	530	525	525	155,000	2,625
1983-10-14	530	540	529	530	317,000	2,650
1983-10-13	525	530	523	530	141,000	2,650
1983-10-12	504	510	504	510	73,000	2,550
1983-10-11	510	515	505	515	64,000	2,575
1983-10-07	515	520	510	510	56,000	2,550
1983-10-06	520	520	520	520	45,000	2,600
1983-10-05	508	510	508	510	14,000	2,550
1983-10-04	507	510	505	505	17,000	2,525
1983-10-03	510	511	510	511	4,000	2,555
1983-10-01	506	506	505	505	11,000	2,525
1983-09-29	506	509	505	505	16,000	2,525
1983-09-27	492	497	492	497	64,000	2,485
1983-09-24	525	530	520	520	93,000	2,600
1983-09-22	528	535	525	535	168,000	2,675
1983-09-21	520	529	520	528	64,000	2,640
1983-09-20	520	520	520	520	14,000	2,600
1983-09-19	521	521	520	520	22,000	2,600
1983-09-16	530	530	520	520	27,000	2,600
1983-09-14	529	529	525	525	573,000	2,625
1983-09-13	529	530	528	529	214,000	2,645
1983-09-12	530	530	528	528	141,000	2,640
1983-09-09	530	530	521	530	508,000	2,650
1983-09-08	530	530	526	526	86,000	2,630
1983-09-07	533	533	526	526	166,000	2,630
1983-09-06	525	530	525	530	128,000	2,650
1983-09-05	525	530	525	525	32,000	2,625
1983-09-03	519	520	519	520	25,000	2,600
1983-09-02	519	520	519	519	33,000	2,595
1983-09-01	515	520	515	519	23,000	2,595
1983-08-31	516	517	510	510	20,000	2,550
1983-08-30	510	516	510	515	43,000	2,575
1983-08-29	518	518	515	515	8,000	2,575
1983-08-25	530	530	510	512	92,000	2,560
1983-08-24	529	529	524	524	36,000	2,620
1983-08-23	510	525	510	524	64,000	2,620
1983-08-22	519	519	510	510	53,000	2,550
1983-08-20	510	512	505	509	110,000	2,545
1983-08-19	493	512	493	512	211,000	2,560
1983-08-18	491	497	491	491	40,000	2,455
1983-08-17	492	505	480	486	37,000	2,430
1983-08-16	508	515	502	502	201,000	2,510
1983-08-15	510	510	508	508	13,000	2,540
1983-08-12	510	510	510	510	8,000	2,550
1983-08-11	506	512	500	512	67,000	2,560
1983-08-10	512	512	508	512	76,000	2,560
1983-08-09	510	510	510	510	35,000	2,550
1983-08-08	508	516	508	508	156,000	2,540
1983-08-06	515	515	508	508	290,000	2,540
1983-08-05	513	515	507	515	171,000	2,575
1983-08-04	515	515	515	515	33,000	2,575
1983-08-03	519	519	515	516	19,000	2,580
1983-08-02	515	520	515	515	21,000	2,575
1983-08-01	537	537	520	520	58,000	2,600
1983-07-30	540	540	530	536	34,000	2,680
1983-07-29	538	538	524	536	234,000	2,680
1983-07-28	529	538	520	538	138,000	2,690
1983-07-27	520	529	520	520	169,000	2,600
1983-07-26	529	529	520	520	36,000	2,600
1983-07-25	535	538	528	528	199,000	2,640
1983-07-23	527	540	520	538	638,000	2,690
1983-07-22	512	526	512	517	1,127,000	2,585
1983-07-21	519	519	510	510	270,000	2,550
1983-07-20	516	516	506	511	186,000	2,555
1983-07-19	520	520	510	516	139,000	2,580
1983-07-18	520	524	505	523	908,000	2,615
1983-07-15	498	525	498	524	750,000	2,620
1983-07-14	489	500	489	496	487,000	2,480
1983-07-13	497	497	490	490	48,000	2,450
1983-07-12	501	501	495	495	66,000	2,475
1983-07-11	499	500	490	490	76,000	2,450
1983-07-09	480	500	480	500	208,000	2,500
1983-07-08	475	480	470	480	79,000	2,400
1983-07-07	475	476	475	475	63,000	2,375
1983-07-06	475	475	475	475	43,000	2,375
1983-07-05	480	485	473	475	79,000	2,375
1983-07-04	485	493	482	483	153,000	2,415
1983-07-02	480	480	480	480	55,000	2,400
1983-07-01	479	481	479	480	14,000	2,400
1983-06-30	479	480	475	479	45,000	2,395
1983-06-28	490	490	489	489	53,000	2,445
1983-06-27	495	495	490	495	138,000	2,475
1983-06-25	492	495	492	495	16,000	2,475
1983-06-24	495	500	490	490	107,000	2,450
1983-06-23	495	495	490	492	225,000	2,460
1983-06-22	483	495	483	495	196,000	2,475
1983-06-21	475	485	475	480	33,000	2,400
1983-06-20	471	475	470	475	34,000	2,375
1983-06-17	460	470	460	470	45,000	2,350
1983-06-16	462	462	457	460	95,000	2,300
1983-06-15	460	464	457	459	391,000	2,295
1983-06-14	460	461	460	461	63,000	2,305
1983-06-13	460	460	455	455	62,000	2,275
1983-06-10	463	470	460	460	91,000	2,300
1983-06-09	465	465	460	460	71,000	2,300
1983-06-07	471	480	471	480	48,000	2,400
1983-06-06	465	470	465	470	83,000	2,350
1983-06-04	463	465	460	460	50,000	2,300
1983-06-03	465	465	460	465	38,000	2,325
1983-06-02	465	465	463	463	39,000	2,315
1983-06-01	465	465	465	465	69,000	2,325
1983-05-31	480	480	470	470	45,000	2,350
1983-05-30	486	486	482	482	15,000	2,410
1983-05-28	490	490	485	485	35,000	2,425
1983-05-27	485	495	485	490	139,000	2,450
1983-05-26	492	492	485	488	183,000	2,440
1983-05-25	495	496	494	496	86,000	2,480
1983-05-24	491	494	485	490	131,000	2,450
1983-05-23	495	495	491	494	178,000	2,470
1983-05-20	490	495	490	491	547,000	2,455
1983-05-19	482	495	482	490	258,000	2,450
1983-05-18	484	489	483	484	72,000	2,420
1983-05-16	495	495	485	494	66,000	2,470
1983-05-14	490	495	490	495	427,000	2,475
1983-05-13	485	490	485	490	130,000	2,450
1983-05-12	481	490	481	490	394,000	2,450
1983-05-11	479	479	479	479	29,000	2,395
1983-05-10	475	480	475	480	61,000	2,400
1983-05-09	480	480	480	480	40,000	2,400
1983-05-07	495	495	489	490	111,000	2,450
1983-05-06	498	498	495	495	110,000	2,475
1983-05-04	498	500	495	499	33,000	2,495
1983-05-02	495	503	495	503	487,000	2,515
1983-04-30	495	495	495	495	105,000	2,475
1983-04-28	488	495	488	495	413,000	2,475
1983-04-27	489	489	485	485	122,000	2,425
1983-04-26	485	485	485	485	15,000	2,425
1983-04-25	489	489	480	489	68,000	2,445
1983-04-23	480	490	480	489	335,000	2,445
1983-04-22	481	485	475	475	33,000	2,375
1983-04-21	490	490	480	480	117,000	2,400
1983-04-20	494	494	482	490	256,000	2,450
1983-04-19	475	494	475	490	1,005,000	2,450
1983-04-18	468	470	465	470	171,000	2,350
1983-04-15	463	470	462	467	178,000	2,335
1983-04-14	444	462	444	462	195,000	2,310
1983-04-13	435	440	435	440	27,000	2,200
1983-04-12	444	444	434	440	68,000	2,200
1983-04-11	440	440	440	440	12,000	2,200
1983-04-09	441	441	431	431	15,000	2,155
1983-04-08	441	444	441	443	16,000	2,215
1983-04-07	444	444	444	444	21,000	2,220
1983-04-06	451	451	450	450	13,000	2,250
1983-04-05	460	460	460	460	31,000	2,300
1983-04-04	465	466	460	460	133,000	2,300
1983-04-02	468	468	462	463	45,000	2,315
1983-04-01	463	466	463	465	37,000	2,325
1983-03-31	465	468	456	468	130,000	2,340
1983-03-30	465	465	463	465	132,000	2,325
1983-03-29	457	465	457	465	239,000	2,325
1983-03-28	458	461	455	457	104,000	2,285
1983-03-26	457	460	455	460	158,000	2,300
1983-03-25	458	459	456	459	193,000	2,295
1983-03-24	460	460	457	458	262,000	2,290
1983-03-23	458	464	455	457	451,000	2,285
1983-03-22	442	454	442	453	148,000	2,265
1983-03-18	445	445	440	442	111,000	2,210
1983-03-17	433	444	433	440	268,000	2,200
1983-03-16	429	435	428	430	156,000	2,150
1983-03-15	420	426	420	426	228,000	2,130
1983-03-14	421	421	415	415	19,000	2,075
1983-03-12	428	428	421	424	110,000	2,120
1983-03-11	428	430	427	429	263,000	2,145
1983-03-10	429	429	429	429	50,000	2,145
1983-03-09	429	430	426	429	118,000	2,145
1983-03-08	428	429	426	429	111,000	2,145
1983-03-07	424	426	423	426	74,000	2,130
1983-03-05	422	422	422	422	25,000	2,110
1983-03-04	420	428	415	421	159,000	2,105
1983-03-03	419	429	419	429	98,000	2,145
1983-03-02	420	420	420	420	22,000	2,100
1983-03-01	425	425	420	420	18,000	2,100
1983-02-28	428	428	420	424	63,000	2,120
1983-02-26	420	429	420	423	272,000	2,115
1983-02-25	410	420	407	415	128,000	2,075
1983-02-24	403	405	403	405	28,000	2,025
1983-02-23	403	403	403	403	33,000	2,015
1983-02-22	402	402	402	402	60,000	2,010
1983-02-21	402	402	402	402	10,000	2,010
1983-02-18	404	409	402	402	71,000	2,010
1983-02-17	402	402	402	402	25,000	2,010
1983-02-16	397	400	395	400	34,000	2,000
1983-02-15	400	400	395	395	11,000	1,975
1983-02-14	400	400	398	398	54,000	1,990
1983-02-12	400	400	400	400	13,000	2,000
1983-02-10	395	405	395	405	68,000	2,025
1983-02-09	400	400	395	400	65,000	2,000
1983-02-08	406	406	400	400	24,000	2,000
1983-02-07	405	408	404	408	52,000	2,040
1983-02-05	400	400	400	400	7,000	2,000
1983-02-04	401	401	400	400	9,000	2,000
1983-02-03	404	404	404	404	33,000	2,020
1983-02-02	398	400	393	400	52,000	2,000
1983-02-01	390	393	390	393	35,000	1,965
1983-01-31	395	395	395	395	27,000	1,975
1983-01-27	400	404	399	404	46,000	2,020
1983-01-26	400	400	399	399	35,000	1,995
1983-01-25	387	388	385	388	47,000	1,940
1983-01-24	400	400	400	400	27,000	2,000
1983-01-22	415	420	415	420	79,000	2,100
1983-01-21	415	416	415	415	88,000	2,075
1983-01-20	415	416	415	415	52,000	2,075
1983-01-19	415	420	414	414	83,000	2,070
1983-01-18	412	414	412	412	29,000	2,060
1983-01-17	415	422	415	422	121,000	2,110
1983-01-14	420	420	415	415	65,000	2,075
1983-01-13	415	420	415	420	71,000	2,100
1983-01-12	410	415	410	415	13,000	2,075
1983-01-11	415	415	410	410	7,000	2,050
1983-01-10	431	431	421	424	51,000	2,120
1983-01-08	415	432	415	430	635,000	2,150
1983-01-07	419	419	411	417	66,000	2,085
1983-01-06	410	419	410	414	175,000	2,070
1983-01-05	410	413	410	413	7,000	2,065
1983-01-04	410	413	410	413	6,000	2,065

分割・併合履歴： [2018-09-26]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31