6104 芝浦機械(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	425	425	420	420	88,000	2,100
1986-12-26	436	436	431	431	124,000	2,155
1986-12-25	445	445	436	437	38,000	2,185
1986-12-24	440	450	435	450	61,000	2,250
1986-12-23	445	447	445	445	103,000	2,225
1986-12-22	448	448	440	440	66,000	2,200
1986-12-19	450	455	448	450	209,000	2,250
1986-12-18	445	449	445	446	47,000	2,230
1986-12-17	435	445	433	445	191,000	2,225
1986-12-16	435	435	430	430	50,000	2,150
1986-12-15	429	439	429	430	44,000	2,150
1986-12-12	440	444	439	439	111,000	2,195
1986-12-11	445	445	442	442	86,000	2,210
1986-12-10	450	450	441	441	116,000	2,205
1986-12-09	457	457	450	451	28,000	2,255
1986-12-08	451	455	446	455	72,000	2,275
1986-12-06	451	455	450	454	57,000	2,270
1986-12-05	450	454	450	450	98,000	2,250
1986-12-04	456	457	450	450	166,000	2,250
1986-12-03	441	454	440	453	668,000	2,265
1986-12-02	425	440	425	440	64,000	2,200
1986-12-01	425	427	425	425	88,000	2,125
1986-11-29	425	435	425	425	33,000	2,125
1986-11-28	425	425	420	425	148,000	2,125
1986-11-27	428	430	425	425	34,000	2,125
1986-11-26	430	434	430	430	69,000	2,150
1986-11-25	430	435	430	430	64,000	2,150
1986-11-22	430	431	430	430	46,000	2,150
1986-11-21	427	430	420	430	112,000	2,150
1986-11-19	439	439	427	427	18,000	2,135
1986-11-18	434	434	429	429	19,000	2,145
1986-11-17	429	432	429	429	29,000	2,145
1986-11-14	427	429	425	425	35,000	2,125
1986-11-13	426	430	425	429	48,000	2,145
1986-11-12	427	427	425	425	70,000	2,125
1986-11-11	420	429	420	427	62,000	2,135
1986-11-10	417	422	416	420	60,000	2,100
1986-11-07	410	417	407	411	129,000	2,055
1986-11-06	412	417	412	417	37,000	2,085
1986-11-05	418	420	411	411	55,000	2,055
1986-11-04	421	422	418	418	64,000	2,090
1986-11-01	412	418	407	418	131,000	2,090
1986-10-31	420	427	420	420	83,000	2,100
1986-10-30	418	420	410	420	38,000	2,100
1986-10-29	421	425	420	420	36,000	2,100
1986-10-28	421	425	420	425	37,000	2,125
1986-10-27	430	430	421	421	37,000	2,105
1986-10-25	425	434	425	430	49,000	2,150
1986-10-24	402	450	402	440	181,000	2,200
1986-10-23	400	405	399	401	16,000	2,005
1986-10-22	402	402	399	399	72,000	1,995
1986-10-21	404	405	401	402	59,000	2,010
1986-10-20	410	410	405	405	18,000	2,025
1986-10-17	406	406	404	404	50,000	2,020
1986-10-16	409	415	406	408	18,000	2,040
1986-10-15	405	415	405	414	36,000	2,070
1986-10-14	404	411	404	410	41,000	2,050
1986-10-13	408	414	408	408	14,000	2,040
1986-10-09	404	405	404	404	57,000	2,020
1986-10-08	404	409	404	408	58,000	2,040
1986-10-07	404	407	404	405	26,000	2,025
1986-10-06	403	406	401	404	53,000	2,020
1986-10-04	400	406	400	404	48,000	2,020
1986-10-03	402	410	400	403	54,000	2,015
1986-10-02	410	411	405	410	75,000	2,050
1986-10-01	430	430	414	414	99,000	2,070
1986-09-30	423	434	421	433	16,000	2,165
1986-09-29	425	425	421	421	27,000	2,105
1986-09-27	426	439	426	439	28,000	2,195
1986-09-26	430	430	425	426	95,000	2,130
1986-09-25	440	440	435	435	18,000	2,175
1986-09-24	432	440	430	430	30,000	2,150
1986-09-22	436	436	430	432	33,000	2,160
1986-09-19	435	438	430	430	86,000	2,150
1986-09-18	441	443	440	440	70,000	2,200
1986-09-17	442	443	440	443	31,000	2,215
1986-09-16	440	450	440	441	60,000	2,205
1986-09-12	440	450	440	450	73,000	2,250
1986-09-11	443	458	440	451	122,000	2,255
1986-09-10	447	448	440	440	74,000	2,200
1986-09-09	435	440	435	437	55,000	2,185
1986-09-08	431	450	431	438	35,000	2,190
1986-09-06	431	431	430	431	43,000	2,155
1986-09-05	431	435	431	431	42,000	2,155
1986-09-04	435	435	430	430	78,000	2,150
1986-09-03	438	439	430	435	137,000	2,175
1986-09-02	441	445	438	438	150,000	2,190
1986-09-01	443	455	443	443	78,000	2,215
1986-08-30	445	445	445	445	40,000	2,225
1986-08-29	455	455	445	447	88,000	2,235
1986-08-28	445	455	443	450	50,000	2,250
1986-08-27	450	450	443	449	70,000	2,245
1986-08-26	450	450	443	443	112,000	2,215
1986-08-25	450	450	443	443	62,000	2,215
1986-08-23	442	461	442	461	23,000	2,305
1986-08-22	440	440	440	440	30,000	2,200
1986-08-21	450	465	440	465	93,000	2,325
1986-08-20	454	454	445	450	115,000	2,250
1986-08-19	445	455	445	445	46,000	2,225
1986-08-18	458	458	450	450	39,000	2,250
1986-08-15	453	455	447	450	88,000	2,250
1986-08-14	455	457	452	452	60,000	2,260
1986-08-13	458	458	448	450	68,000	2,250
1986-08-12	459	459	441	443	73,000	2,215
1986-08-11	450	450	440	449	106,000	2,245
1986-08-08	470	470	449	450	191,000	2,250
1986-08-07	450	478	450	478	51,000	2,390
1986-08-06	451	451	440	440	59,000	2,200
1986-08-05	453	454	445	445	30,000	2,225
1986-08-04	450	451	450	450	28,000	2,250
1986-08-02	444	445	444	445	30,000	2,225
1986-08-01	440	445	430	445	150,000	2,225
1986-07-31	445	448	440	440	104,000	2,200
1986-07-30	450	451	445	445	76,000	2,225
1986-07-29	456	465	450	450	89,000	2,250
1986-07-28	468	468	455	456	36,000	2,280
1986-07-26	458	463	455	463	48,000	2,315
1986-07-25	460	460	450	453	109,000	2,265
1986-07-24	446	455	446	455	138,000	2,275
1986-07-23	441	444	440	444	182,000	2,220
1986-07-22	446	450	438	439	267,000	2,195
1986-07-21	466	467	430	446	112,000	2,230
1986-07-19	470	471	460	468	84,000	2,340
1986-07-18	484	484	470	470	91,000	2,350
1986-07-17	488	488	482	485	152,000	2,425
1986-07-16	488	488	485	485	49,000	2,425
1986-07-15	499	499	488	488	168,000	2,440
1986-07-14	500	500	493	493	55,000	2,465
1986-07-11	497	497	487	496	73,000	2,480
1986-07-10	502	502	482	482	92,000	2,410
1986-07-09	507	507	497	497	185,000	2,485
1986-07-08	500	509	498	509	165,000	2,545
1986-07-07	505	520	501	505	448,000	2,525
1986-07-05	510	510	500	506	227,000	2,530
1986-07-04	520	520	501	505	491,000	2,525
1986-07-03	504	525	496	515	1,180,000	2,575
1986-07-02	494	502	488	499	774,000	2,495
1986-07-01	480	495	476	489	532,000	2,445
1986-06-30	480	480	475	480	74,000	2,400
1986-06-28	480	490	470	480	73,000	2,400
1986-06-27	484	485	478	482	64,000	2,410
1986-06-26	492	495	476	476	79,000	2,380
1986-06-25	490	495	470	494	169,000	2,470
1986-06-24	470	490	470	490	95,000	2,450
1986-06-23	470	480	466	468	105,000	2,340
1986-06-21	472	473	470	471	47,000	2,355
1986-06-20	476	480	468	472	156,000	2,360
1986-06-19	480	481	475	475	25,000	2,375
1986-06-18	480	490	470	490	93,000	2,450
1986-06-17	485	485	475	476	76,000	2,380
1986-06-16	485	490	481	485	108,000	2,425
1986-06-13	489	490	481	485	145,000	2,425
1986-06-12	482	482	470	479	207,000	2,395
1986-06-11	489	489	477	477	153,000	2,385
1986-06-10	485	489	476	476	88,000	2,380
1986-06-09	478	485	478	480	77,000	2,400
1986-06-07	485	485	481	482	24,000	2,410
1986-06-06	479	479	471	471	50,000	2,355
1986-06-05	475	480	475	480	57,000	2,400
1986-06-04	490	490	475	475	48,000	2,375
1986-06-03	494	495	485	490	106,000	2,450
1986-06-02	490	496	485	495	453,000	2,475
1986-05-31	471	485	468	485	130,000	2,425
1986-05-30	470	471	468	470	68,000	2,350
1986-05-29	465	475	465	468	104,000	2,340
1986-05-28	476	476	465	465	97,000	2,325
1986-05-27	476	485	476	480	129,000	2,400
1986-05-26	490	491	481	481	91,000	2,405
1986-05-24	490	490	480	480	59,000	2,400
1986-05-23	491	495	488	488	121,000	2,440
1986-05-22	491	499	490	491	83,000	2,455
1986-05-21	493	507	491	491	108,000	2,455
1986-05-20	495	495	491	495	72,000	2,475
1986-05-19	492	495	491	492	41,000	2,460
1986-05-17	491	495	491	495	53,000	2,475
1986-05-16	499	500	491	491	116,000	2,455
1986-05-15	500	501	491	495	83,000	2,475
1986-05-14	501	505	496	497	68,000	2,485
1986-05-13	493	508	488	494	164,000	2,470
1986-05-12	508	508	492	493	123,000	2,465
1986-05-09	514	515	493	493	286,000	2,465
1986-05-08	520	520	508	515	748,000	2,575
1986-05-07	497	523	495	511	1,387,000	2,555
1986-05-06	496	498	492	495	468,000	2,475
1986-05-02	489	495	489	495	669,000	2,475
1986-05-01	485	490	480	480	489,000	2,400
1986-04-30	480	484	476	480	64,000	2,400
1986-04-28	485	485	480	480	30,000	2,400
1986-04-26	489	489	475	480	33,000	2,400
1986-04-25	466	489	466	489	85,000	2,445
1986-04-24	480	480	465	465	62,000	2,325
1986-04-23	489	489	478	478	94,000	2,390
1986-04-22	491	495	490	490	213,000	2,450
1986-04-21	490	495	490	490	107,000	2,450
1986-04-19	494	494	489	490	48,000	2,450
1986-04-18	485	495	480	489	134,000	2,445
1986-04-17	476	489	470	489	130,000	2,445
1986-04-16	465	480	465	480	67,000	2,400
1986-04-15	470	472	470	470	90,000	2,350
1986-04-14	490	490	480	480	39,000	2,400
1986-04-11	487	490	477	485	193,000	2,425
1986-04-10	494	495	486	493	121,000	2,465
1986-04-09	501	508	495	497	348,000	2,485
1986-04-08	496	500	490	500	567,000	2,500
1986-04-07	485	498	485	494	337,000	2,470
1986-04-05	496	498	490	490	256,000	2,450
1986-04-04	477	498	475	492	363,000	2,460
1986-04-03	483	485	480	480	262,000	2,400
1986-04-02	475	488	470	488	346,000	2,440
1986-04-01	462	483	462	470	234,000	2,350
1986-03-31	460	476	460	476	354,000	2,380
1986-03-29	460	460	459	459	65,000	2,295
1986-03-28	445	445	435	440	171,000	2,200
1986-03-27	433	438	421	435	244,000	2,175
1986-03-26	450	452	441	441	54,000	2,205
1986-03-25	450	453	438	438	99,000	2,190
1986-03-24	455	458	453	458	124,000	2,290
1986-03-22	455	458	455	458	114,000	2,290
1986-03-20	456	459	455	455	192,000	2,275
1986-03-19	460	462	455	455	157,000	2,275
1986-03-18	455	465	455	464	239,000	2,320
1986-03-17	459	460	455	460	219,000	2,300
1986-03-15	460	460	455	456	120,000	2,280
1986-03-14	459	460	458	460	134,000	2,300
1986-03-13	459	461	458	458	89,000	2,290
1986-03-12	459	462	458	458	146,000	2,290
1986-03-11	464	465	463	464	95,000	2,320
1986-03-10	463	473	463	464	94,000	2,320
1986-03-07	461	462	460	460	84,000	2,300
1986-03-06	461	469	461	462	54,000	2,310
1986-03-05	460	469	459	469	176,000	2,345
1986-03-04	465	465	460	460	85,000	2,300
1986-03-03	460	469	456	465	86,000	2,325
1986-03-01	460	460	455	460	241,000	2,300
1986-02-28	457	458	455	455	45,000	2,275
1986-02-27	451	458	451	455	28,000	2,275
1986-02-26	442	458	441	446	117,000	2,230
1986-02-25	443	443	441	442	195,000	2,210
1986-02-24	445	445	441	442	216,000	2,210
1986-02-22	444	450	442	444	35,000	2,220
1986-02-21	442	442	438	442	72,000	2,210
1986-02-20	448	455	441	447	161,000	2,235
1986-02-19	460	460	452	452	92,000	2,260
1986-02-18	460	465	455	460	154,000	2,300
1986-02-17	460	468	460	460	116,000	2,300
1986-02-15	455	460	455	460	58,000	2,300
1986-02-14	448	455	448	455	50,000	2,275
1986-02-13	451	451	448	448	137,000	2,240
1986-02-12	455	459	451	451	85,000	2,255
1986-02-10	460	460	455	455	60,000	2,275
1986-02-07	460	460	452	460	119,000	2,300
1986-02-06	452	455	452	455	28,000	2,275
1986-02-05	452	454	452	453	52,000	2,265
1986-02-04	450	455	450	455	70,000	2,275
1986-02-03	452	455	450	450	66,000	2,250
1986-02-01	450	452	448	451	47,000	2,255
1986-01-31	457	457	450	455	54,000	2,275
1986-01-30	458	460	448	458	72,000	2,290
1986-01-29	455	463	446	454	158,000	2,270
1986-01-28	455	455	450	455	47,000	2,275
1986-01-27	453	461	453	457	76,000	2,285
1986-01-25	453	453	453	453	8,000	2,265
1986-01-24	453	453	448	448	131,000	2,240
1986-01-23	451	452	448	448	100,000	2,240
1986-01-22	463	463	446	446	65,000	2,230
1986-01-21	465	470	463	465	185,000	2,325
1986-01-20	465	465	455	464	68,000	2,320
1986-01-18	464	464	460	464	52,000	2,320
1986-01-17	455	470	455	462	206,000	2,310
1986-01-16	450	454	448	453	54,000	2,265
1986-01-14	449	450	449	449	39,000	2,245
1986-01-13	448	449	448	449	78,000	2,245
1986-01-10	455	460	450	450	46,000	2,250
1986-01-09	450	455	448	455	50,000	2,275
1986-01-08	450	457	446	451	95,000	2,255
1986-01-07	454	460	452	452	45,000	2,260
1986-01-06	461	467	455	455	18,000	2,275
1986-01-04	460	460	460	460	29,000	2,300

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