6104 芝浦機械(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	455	470	454	470	85,000	2,350
1985-12-27	465	465	460	460	24,000	2,300
1985-12-26	470	470	463	463	49,000	2,315
1985-12-25	465	469	463	463	47,000	2,315
1985-12-24	473	473	465	468	99,000	2,340
1985-12-23	463	468	460	468	48,000	2,340
1985-12-21	462	470	460	460	13,000	2,300
1985-12-20	460	465	456	460	122,000	2,300
1985-12-19	470	470	460	460	117,000	2,300
1985-12-18	473	473	470	470	97,000	2,350
1985-12-17	470	474	466	470	195,000	2,350
1985-12-16	475	482	474	474	113,000	2,370
1985-12-13	481	488	478	480	377,000	2,400
1985-12-12	473	495	470	486	427,000	2,430
1985-12-11	470	475	470	474	135,000	2,370
1985-12-10	476	476	465	465	105,000	2,325
1985-12-09	478	478	471	474	173,000	2,370
1985-12-07	475	479	472	479	241,000	2,395
1985-12-06	472	477	468	475	792,000	2,375
1985-12-05	454	460	454	457	229,000	2,285
1985-12-04	451	452	450	452	61,000	2,260
1985-12-03	450	452	446	452	56,000	2,260
1985-12-02	453	453	446	446	97,000	2,230
1985-11-30	450	450	446	450	64,000	2,250
1985-11-29	443	450	443	446	47,000	2,230
1985-11-28	441	445	440	443	129,000	2,215
1985-11-27	440	445	438	438	55,000	2,190
1985-11-26	450	450	443	443	38,000	2,215
1985-11-25	455	455	445	450	229,000	2,250
1985-11-22	443	450	443	450	299,000	2,250
1985-11-21	440	440	430	435	102,000	2,175
1985-11-20	430	440	430	439	143,000	2,195
1985-11-19	431	445	430	439	275,000	2,195
1985-11-18	425	430	425	426	32,000	2,130
1985-11-16	421	425	421	422	38,000	2,110
1985-11-15	430	430	425	425	75,000	2,125
1985-11-14	432	432	431	432	9,000	2,160
1985-11-13	430	433	430	432	28,000	2,160
1985-11-12	440	440	431	431	51,000	2,155
1985-11-11	445	445	440	440	18,000	2,200
1985-11-08	443	445	442	442	48,000	2,210
1985-11-07	445	445	440	440	33,000	2,200
1985-11-06	445	445	443	443	18,000	2,215
1985-11-05	443	445	440	440	18,000	2,200
1985-11-02	443	448	443	443	41,000	2,215
1985-11-01	450	453	446	448	75,000	2,240
1985-10-31	453	459	449	450	114,000	2,250
1985-10-30	444	457	442	455	134,000	2,275
1985-10-29	444	445	443	444	120,000	2,220
1985-10-28	438	445	438	443	64,000	2,215
1985-10-26	433	436	427	436	91,000	2,180
1985-10-25	430	445	430	431	196,000	2,155
1985-10-24	429	429	425	428	71,000	2,140
1985-10-23	430	430	427	428	81,000	2,140
1985-10-22	435	435	425	430	145,000	2,150
1985-10-21	440	440	435	435	75,000	2,175
1985-10-19	440	443	435	443	51,000	2,215
1985-10-18	445	445	441	444	58,000	2,220
1985-10-17	442	448	442	443	117,000	2,215
1985-10-16	438	444	438	440	51,000	2,200
1985-10-15	440	444	440	441	73,000	2,205
1985-10-14	430	443	430	440	128,000	2,200
1985-10-11	428	429	422	425	61,000	2,125
1985-10-09	426	430	423	429	82,000	2,145
1985-10-08	420	430	420	425	80,000	2,125
1985-10-07	421	430	420	420	92,000	2,100
1985-10-04	421	421	421	421	17,000	2,105
1985-10-02	425	425	420	420	42,000	2,100
1985-10-01	420	425	420	425	50,000	2,125
1985-09-30	410	420	410	420	67,000	2,100
1985-09-27	430	437	430	437	36,000	2,185
1985-09-26	437	437	435	437	69,000	2,185
1985-09-25	439	439	435	435	47,000	2,175
1985-09-24	440	440	438	438	94,000	2,190
1985-09-21	440	443	438	438	25,000	2,190
1985-09-20	445	445	440	440	74,000	2,200
1985-09-19	435	445	430	445	62,000	2,225
1985-09-18	438	438	435	435	65,000	2,175
1985-09-17	437	441	437	438	35,000	2,190
1985-09-13	438	442	438	441	65,000	2,205
1985-09-12	435	441	435	441	162,000	2,205
1985-09-11	428	434	428	433	86,000	2,165
1985-09-10	430	430	428	428	48,000	2,140
1985-09-09	430	430	422	430	48,000	2,150
1985-09-07	426	426	425	425	9,000	2,125
1985-09-06	430	431	426	426	39,000	2,130
1985-09-05	432	438	430	430	78,000	2,150
1985-09-04	436	436	430	432	87,000	2,160
1985-09-03	435	437	435	436	48,000	2,180
1985-09-02	431	438	430	435	34,000	2,175
1985-08-31	438	438	431	431	46,000	2,155
1985-08-30	430	438	425	435	128,000	2,175
1985-08-29	420	430	419	430	71,000	2,150
1985-08-28	418	420	418	419	119,000	2,095
1985-08-27	419	420	418	420	78,000	2,100
1985-08-26	420	422	418	418	162,000	2,090
1985-08-24	420	420	418	420	30,000	2,100
1985-08-23	423	423	420	420	105,000	2,100
1985-08-22	423	423	423	423	14,000	2,115
1985-08-21	425	429	425	428	38,000	2,140
1985-08-20	425	427	420	421	305,000	2,105
1985-08-19	425	425	422	425	40,000	2,125
1985-08-17	430	430	422	425	98,000	2,125
1985-08-16	430	430	425	430	29,000	2,150
1985-08-15	421	435	421	430	35,000	2,150
1985-08-14	430	430	430	430	34,000	2,150
1985-08-13	430	430	430	430	40,000	2,150
1985-08-12	431	434	425	426	68,000	2,130
1985-08-09	426	434	421	434	21,000	2,170
1985-08-08	430	431	420	420	88,000	2,100
1985-08-07	430	440	430	430	37,000	2,150
1985-08-06	430	436	426	429	36,000	2,145
1985-08-05	431	435	430	430	79,000	2,150
1985-08-03	433	433	430	430	11,000	2,150
1985-08-02	433	433	428	428	75,000	2,140
1985-08-01	429	431	420	428	131,000	2,140
1985-07-31	420	432	420	425	25,000	2,125
1985-07-30	415	415	415	415	11,000	2,075
1985-07-29	410	416	408	410	114,000	2,050
1985-07-27	413	423	413	420	41,000	2,100
1985-07-26	415	415	410	413	76,000	2,065
1985-07-25	414	415	405	414	159,000	2,070
1985-07-24	419	426	418	418	227,000	2,090
1985-07-23	440	440	419	419	147,000	2,095
1985-07-22	444	445	437	440	73,000	2,200
1985-07-20	440	445	440	445	73,000	2,225
1985-07-19	442	445	441	441	71,000	2,205
1985-07-18	445	450	445	445	188,000	2,225
1985-07-17	445	450	445	445	196,000	2,225
1985-07-16	444	445	440	445	105,000	2,225
1985-07-15	452	452	440	445	121,000	2,225
1985-07-12	455	459	450	450	513,000	2,250
1985-07-11	469	470	454	454	484,000	2,270
1985-07-10	467	470	465	468	30,000	2,340
1985-07-09	476	476	465	465	51,000	2,325
1985-07-08	465	479	464	470	91,000	2,350
1985-07-06	465	465	460	465	147,000	2,325
1985-07-05	468	468	463	465	165,000	2,325
1985-07-04	468	469	463	468	154,000	2,340
1985-07-03	470	472	462	463	191,000	2,315
1985-07-02	472	477	470	470	139,000	2,350
1985-07-01	480	480	460	470	261,000	2,350
1985-06-29	470	478	470	478	52,000	2,390
1985-06-28	460	470	458	470	155,000	2,350
1985-06-27	463	463	458	460	123,000	2,300
1985-06-26	464	469	462	463	101,000	2,315
1985-06-25	460	465	460	464	49,000	2,320
1985-06-24	460	460	459	460	85,000	2,300
1985-06-22	460	465	460	462	30,000	2,310
1985-06-21	464	464	459	464	119,000	2,320
1985-06-20	468	468	460	464	45,000	2,320
1985-06-19	460	465	459	465	140,000	2,325
1985-06-18	465	465	455	460	173,000	2,300
1985-06-17	468	475	460	460	299,000	2,300
1985-06-15	467	480	467	467	68,000	2,335
1985-06-14	489	489	466	472	145,000	2,360
1985-06-13	471	484	470	484	73,000	2,420
1985-06-12	475	475	470	470	165,000	2,350
1985-06-11	466	480	466	470	104,000	2,350
1985-06-10	466	468	465	466	66,000	2,330
1985-06-07	470	470	465	465	86,000	2,325
1985-06-06	473	475	470	470	80,000	2,350
1985-06-05	472	491	469	469	225,000	2,345
1985-06-04	466	475	465	471	171,000	2,355
1985-06-03	491	494	475	476	98,000	2,380
1985-06-01	496	496	490	491	69,000	2,455
1985-05-31	500	506	494	494	108,000	2,470
1985-05-30	497	499	492	492	92,000	2,460
1985-05-29	501	501	496	497	67,000	2,485
1985-05-28	510	510	495	496	64,000	2,480
1985-05-27	515	515	505	510	32,000	2,550
1985-05-25	509	509	505	505	26,000	2,525
1985-05-24	510	515	508	515	132,000	2,575
1985-05-23	510	515	510	510	44,000	2,550
1985-05-22	520	520	500	510	101,000	2,550
1985-05-21	510	520	510	513	22,000	2,565
1985-05-20	501	510	501	505	52,000	2,525
1985-05-18	495	497	490	497	74,000	2,485
1985-05-17	495	500	492	495	356,000	2,475
1985-05-16	515	515	500	500	79,000	2,500
1985-05-15	518	518	515	515	57,000	2,575
1985-05-14	517	530	517	520	14,000	2,600
1985-05-13	524	534	516	529	41,000	2,645
1985-05-10	521	523	516	516	54,000	2,580
1985-05-09	525	525	523	523	19,000	2,615
1985-05-08	520	530	520	530	19,000	2,650
1985-05-07	536	536	516	517	14,000	2,585
1985-05-04	525	536	512	536	94,000	2,680
1985-05-02	526	526	526	526	44,000	2,630
1985-05-01	523	536	523	526	99,000	2,630
1985-04-30	521	530	521	523	57,000	2,615
1985-04-27	545	547	535	535	145,000	2,675
1985-04-26	534	548	530	548	257,000	2,740
1985-04-25	506	526	505	523	254,000	2,615
1985-04-24	506	510	506	506	74,000	2,530
1985-04-23	510	520	509	510	53,000	2,550
1985-04-22	510	520	505	520	108,000	2,600
1985-04-20	518	521	510	510	54,000	2,550
1985-04-19	495	510	495	508	145,000	2,540
1985-04-18	510	510	501	501	87,000	2,505
1985-04-17	510	515	506	510	58,000	2,550
1985-04-16	520	520	500	515	76,000	2,575
1985-04-15	529	529	525	527	40,000	2,635
1985-04-12	534	534	528	529	84,000	2,645
1985-04-11	530	534	528	534	116,000	2,670
1985-04-10	534	534	530	530	32,000	2,650
1985-04-09	534	534	530	534	77,000	2,670
1985-04-08	535	535	530	534	46,000	2,670
1985-04-06	538	538	536	536	15,000	2,680
1985-04-05	540	540	538	538	39,000	2,690
1985-04-04	540	542	540	540	54,000	2,700
1985-04-03	540	550	540	541	61,000	2,705
1985-04-02	530	541	530	540	382,000	2,700
1985-04-01	530	533	528	530	109,000	2,650
1985-03-30	530	530	529	530	56,000	2,650
1985-03-29	535	535	528	528	112,000	2,640
1985-03-28	535	535	530	534	128,000	2,670
1985-03-27	535	540	531	537	655,000	2,685
1985-03-26	555	555	548	548	83,000	2,740
1985-03-25	560	560	550	550	157,000	2,750
1985-03-23	555	560	551	560	62,000	2,800
1985-03-22	565	565	560	565	41,000	2,825
1985-03-20	560	565	560	565	223,000	2,825
1985-03-19	560	562	556	562	152,000	2,810
1985-03-18	569	569	560	560	197,000	2,800
1985-03-16	560	570	560	570	138,000	2,850
1985-03-15	565	565	560	560	47,000	2,800
1985-03-14	564	570	560	563	72,000	2,815
1985-03-13	570	580	560	565	145,000	2,825
1985-03-12	575	575	566	566	18,000	2,830
1985-03-11	580	580	565	565	37,000	2,825
1985-03-08	585	585	580	580	199,000	2,900
1985-03-07	586	586	586	586	43,000	2,930
1985-03-06	586	586	585	585	125,000	2,925
1985-03-05	594	594	585	586	243,000	2,930
1985-03-04	591	600	590	590	67,000	2,950
1985-03-02	590	590	590	590	39,000	2,950
1985-03-01	590	590	590	590	81,000	2,950
1985-02-28	580	582	580	581	85,000	2,905
1985-02-27	600	602	598	600	184,000	3,000
1985-02-26	601	601	600	600	268,000	3,000
1985-02-25	600	605	595	600	95,000	3,000
1985-02-23	585	595	585	595	17,000	2,975
1985-02-22	594	594	580	590	285,000	2,950
1985-02-21	599	603	595	595	136,000	2,975
1985-02-20	599	619	596	608	321,000	3,040
1985-02-19	585	594	585	594	121,000	2,970
1985-02-18	585	594	585	594	81,000	2,970
1985-02-16	590	590	585	585	88,000	2,925
1985-02-15	555	600	555	580	412,000	2,900
1985-02-14	558	558	550	556	213,000	2,780
1985-02-13	560	565	550	558	208,000	2,790
1985-02-12	561	561	551	560	245,000	2,800
1985-02-08	575	580	560	560	104,000	2,800
1985-02-07	560	575	556	575	75,000	2,875
1985-02-06	550	560	550	555	373,000	2,775
1985-02-05	564	564	550	550	321,000	2,750
1985-02-04	576	576	565	565	107,000	2,825
1985-02-02	575	578	575	575	39,000	2,875
1985-02-01	575	581	575	575	70,000	2,875
1985-01-31	573	583	573	583	173,000	2,915
1985-01-30	571	571	571	571	59,000	2,855
1985-01-29	571	571	570	571	80,000	2,855
1985-01-28	570	571	570	571	51,000	2,855
1985-01-26	572	573	571	573	16,000	2,865
1985-01-25	575	575	571	571	91,000	2,855
1985-01-24	575	576	574	575	227,000	2,875
1985-01-23	576	578	576	576	138,000	2,880
1985-01-22	588	588	576	576	257,000	2,880
1985-01-21	590	590	581	587	62,000	2,935
1985-01-19	591	591	585	585	17,000	2,925
1985-01-18	590	590	590	590	31,000	2,950
1985-01-17	591	600	585	600	93,000	3,000
1985-01-16	585	594	585	594	28,000	2,970
1985-01-14	585	585	581	585	45,000	2,925
1985-01-11	581	590	581	585	170,000	2,925
1985-01-10	570	580	569	580	112,000	2,900
1985-01-09	571	575	568	568	179,000	2,840
1985-01-08	561	570	560	570	120,000	2,850
1985-01-07	575	575	560	570	35,000	2,850
1985-01-05	575	578	575	575	7,000	2,875
1985-01-04	575	575	575	575	22,000	2,875

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