6104 芝浦機械(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	455	480	440	480	256,000	2,400
1987-12-26	460	460	450	450	108,000	2,250
1987-12-25	470	470	450	450	149,000	2,250
1987-12-24	479	484	465	467	136,000	2,335
1987-12-23	470	490	470	485	282,000	2,425
1987-12-22	465	474	460	470	282,000	2,350
1987-12-21	461	465	455	457	106,000	2,285
1987-12-18	464	464	460	461	74,000	2,305
1987-12-17	460	465	460	464	52,000	2,320
1987-12-16	456	465	455	465	88,000	2,325
1987-12-15	460	460	450	453	100,000	2,265
1987-12-14	451	465	451	460	93,000	2,300
1987-12-11	460	465	450	450	188,000	2,250
1987-12-10	470	470	455	456	104,000	2,280
1987-12-09	456	475	456	470	263,000	2,350
1987-12-08	446	450	445	447	45,000	2,235
1987-12-07	450	450	446	446	28,000	2,230
1987-12-05	438	450	438	440	30,000	2,200
1987-12-04	440	450	440	450	82,000	2,250
1987-12-03	445	450	445	450	40,000	2,250
1987-12-02	438	448	438	444	164,000	2,220
1987-12-01	431	437	431	437	103,000	2,185
1987-11-30	445	448	436	448	74,000	2,240
1987-11-28	446	446	437	440	34,000	2,200
1987-11-27	450	450	445	447	44,000	2,235
1987-11-26	447	447	445	446	42,000	2,230
1987-11-25	445	448	445	448	19,000	2,240
1987-11-24	441	450	441	450	44,000	2,250
1987-11-20	432	440	432	435	44,000	2,175
1987-11-19	442	447	435	447	65,000	2,235
1987-11-18	442	442	438	441	27,000	2,205
1987-11-17	443	443	440	443	38,000	2,215
1987-11-16	450	450	433	433	65,000	2,165
1987-11-13	452	455	445	445	79,000	2,225
1987-11-12	439	450	432	450	75,000	2,250
1987-11-11	435	443	430	432	87,000	2,160
1987-11-10	440	447	437	437	130,000	2,185
1987-11-09	441	450	437	440	157,000	2,200
1987-11-07	447	450	441	441	30,000	2,205
1987-11-06	440	453	440	442	85,000	2,210
1987-11-05	450	450	445	450	37,000	2,250
1987-11-04	460	470	435	435	208,000	2,175
1987-11-02	451	461	451	460	170,000	2,300
1987-10-31	450	456	445	450	112,000	2,250
1987-10-30	445	450	445	450	94,000	2,250
1987-10-29	455	460	450	450	103,000	2,250
1987-10-28	463	470	450	455	181,000	2,275
1987-10-27	440	465	440	460	179,000	2,300
1987-10-26	475	481	444	450	212,000	2,250
1987-10-24	465	476	465	470	121,000	2,350
1987-10-23	466	480	466	471	310,000	2,355
1987-10-22	498	510	485	486	334,000	2,430
1987-10-21	520	520	494	508	280,000	2,540
1987-10-20	451	458	450	458	225,000	2,290
1987-10-19	512	531	510	521	351,000	2,605
1987-10-16	530	532	526	532	404,000	2,660
1987-10-15	529	532	520	532	281,000	2,660
1987-10-14	527	532	526	526	283,000	2,630
1987-10-13	526	532	525	526	213,000	2,630
1987-10-12	530	530	525	526	172,000	2,630
1987-10-09	530	532	528	528	400,000	2,640
1987-10-08	531	533	521	528	522,000	2,640
1987-10-07	504	535	500	521	715,000	2,605
1987-10-06	502	504	500	504	193,000	2,520
1987-10-05	501	504	500	500	145,000	2,500
1987-10-03	500	502	499	502	93,000	2,510
1987-10-02	498	502	497	500	166,000	2,500
1987-10-01	498	502	496	498	167,000	2,490
1987-09-30	502	505	500	500	180,000	2,500
1987-09-29	506	506	500	502	183,000	2,510
1987-09-28	499	504	496	500	156,000	2,500
1987-09-26	504	505	499	499	304,000	2,495
1987-09-25	500	504	497	502	159,000	2,510
1987-09-24	500	505	495	498	303,000	2,490
1987-09-22	505	506	500	505	501,000	2,525
1987-09-21	509	509	499	500	602,000	2,500
1987-09-18	487	500	485	493	803,000	2,465
1987-09-17	484	485	481	483	254,000	2,415
1987-09-16	473	480	471	480	211,000	2,400
1987-09-14	479	480	470	478	293,000	2,390
1987-09-11	479	480	475	476	140,000	2,380
1987-09-10	477	480	475	479	150,000	2,395
1987-09-09	480	480	477	477	142,000	2,385
1987-09-08	475	480	475	480	188,000	2,400
1987-09-07	478	483	478	480	177,000	2,400
1987-09-05	481	483	477	478	200,000	2,390
1987-09-04	477	485	477	484	136,000	2,420
1987-09-03	468	478	468	472	206,000	2,360
1987-09-02	485	488	480	486	540,000	2,430
1987-09-01	463	485	463	484	728,000	2,420
1987-08-31	460	462	455	461	248,000	2,305
1987-08-29	454	460	452	460	92,000	2,300
1987-08-28	459	460	452	452	233,000	2,260
1987-08-27	451	460	451	455	252,000	2,275
1987-08-26	445	450	442	450	317,000	2,250
1987-08-25	440	445	440	442	72,000	2,210
1987-08-24	441	445	437	440	188,000	2,200
1987-08-22	445	445	444	444	62,000	2,220
1987-08-21	447	448	440	441	159,000	2,205
1987-08-20	448	448	441	447	94,000	2,235
1987-08-19	450	450	442	448	205,000	2,240
1987-08-18	451	452	450	450	17,000	2,250
1987-08-17	450	453	450	452	97,000	2,260
1987-08-14	445	452	444	449	240,000	2,245
1987-08-13	443	450	443	444	269,000	2,220
1987-08-12	448	450	445	449	100,000	2,245
1987-08-11	448	449	443	448	137,000	2,240
1987-08-10	447	448	442	448	150,000	2,240
1987-08-07	449	449	445	448	90,000	2,240
1987-08-06	449	450	445	445	149,000	2,225
1987-08-05	445	448	441	445	124,000	2,225
1987-08-04	449	450	445	445	119,000	2,225
1987-08-03	452	452	445	447	202,000	2,235
1987-08-01	440	447	440	447	185,000	2,235
1987-07-31	447	447	435	435	229,000	2,175
1987-07-30	440	448	438	447	342,000	2,235
1987-07-29	432	438	431	438	193,000	2,190
1987-07-28	427	434	427	434	185,000	2,170
1987-07-27	425	427	425	427	97,000	2,135
1987-07-25	424	427	424	427	63,000	2,135
1987-07-24	430	430	425	425	153,000	2,125
1987-07-23	411	417	410	410	266,000	2,050
1987-07-22	426	430	420	420	122,000	2,100
1987-07-21	424	430	420	425	301,000	2,125
1987-07-20	435	438	420	429	211,000	2,145
1987-07-17	428	430	425	430	324,000	2,150
1987-07-16	405	415	400	408	651,000	2,040
1987-07-15	420	420	403	405	553,000	2,025
1987-07-14	430	433	420	420	339,000	2,100
1987-07-13	440	445	425	430	371,000	2,150
1987-07-10	425	448	425	440	407,000	2,200
1987-07-09	428	430	424	425	190,000	2,125
1987-07-08	422	425	420	425	272,000	2,125
1987-07-07	430	430	421	422	342,000	2,110
1987-07-06	425	425	421	425	291,000	2,125
1987-07-04	435	435	426	429	253,000	2,145
1987-07-03	440	445	436	440	327,000	2,200
1987-07-02	440	450	440	440	405,000	2,200
1987-07-01	447	447	437	437	173,000	2,185
1987-06-30	449	453	445	447	130,000	2,235
1987-06-29	453	453	446	447	119,000	2,235
1987-06-27	459	459	440	458	226,000	2,290
1987-06-26	455	458	442	447	233,000	2,235
1987-06-25	455	455	445	455	218,000	2,275
1987-06-24	456	461	449	455	298,000	2,275
1987-06-23	437	460	437	455	152,000	2,275
1987-06-22	450	450	435	436	331,000	2,180
1987-06-19	451	454	445	450	190,000	2,250
1987-06-18	458	458	445	454	279,000	2,270
1987-06-17	459	464	455	460	797,000	2,300
1987-06-16	454	456	450	450	243,000	2,250
1987-06-15	454	459	450	459	309,000	2,295
1987-06-12	448	455	448	449	474,000	2,245
1987-06-11	445	449	444	448	183,000	2,240
1987-06-10	447	448	440	440	206,000	2,200
1987-06-09	441	447	435	435	368,000	2,175
1987-06-08	430	440	430	438	280,000	2,190
1987-06-06	430	435	428	428	390,000	2,140
1987-06-05	445	450	435	443	586,000	2,215
1987-06-04	445	452	444	452	447,000	2,260
1987-06-03	440	444	435	444	222,000	2,220
1987-06-02	435	440	430	437	279,000	2,185
1987-06-01	430	440	403	440	487,000	2,200
1987-05-30	441	446	440	445	167,000	2,225
1987-05-29	439	449	432	446	266,000	2,230
1987-05-28	428	450	425	439	250,000	2,195
1987-05-27	425	425	418	423	432,000	2,115
1987-05-26	430	430	420	428	47,000	2,140
1987-05-25	425	430	420	430	79,000	2,150
1987-05-23	420	430	418	430	124,000	2,150
1987-05-22	416	420	416	418	67,000	2,090
1987-05-21	415	420	415	415	110,000	2,075
1987-05-20	415	417	413	415	176,000	2,075
1987-05-19	410	420	408	416	259,000	2,080
1987-05-18	410	410	400	403	319,000	2,015
1987-05-15	413	415	412	415	45,000	2,075
1987-05-14	416	420	412	412	79,000	2,060
1987-05-13	415	415	412	412	68,000	2,060
1987-05-12	415	415	411	415	70,000	2,075
1987-05-11	415	420	411	412	68,000	2,060
1987-05-08	415	415	410	415	98,000	2,075
1987-05-07	417	425	410	410	65,000	2,050
1987-05-06	425	425	417	417	117,000	2,085
1987-05-02	410	420	410	420	128,000	2,100
1987-05-01	405	420	403	410	411,000	2,050
1987-04-30	419	420	399	400	258,000	2,000
1987-04-28	420	425	410	420	149,000	2,100
1987-04-27	433	433	401	401	105,000	2,005
1987-04-25	435	435	427	428	37,000	2,140
1987-04-24	440	440	425	430	139,000	2,150
1987-04-23	433	446	433	435	169,000	2,175
1987-04-22	449	454	445	453	287,000	2,265
1987-04-21	460	463	425	425	244,000	2,125
1987-04-20	440	460	440	460	273,000	2,300
1987-04-17	440	447	435	447	267,000	2,235
1987-04-16	430	449	420	449	234,000	2,245
1987-04-15	437	440	425	425	65,000	2,125
1987-04-14	419	452	419	436	293,000	2,180
1987-04-13	450	450	424	424	93,000	2,120
1987-04-10	436	445	430	445	182,000	2,225
1987-04-09	465	465	431	435	224,000	2,175
1987-04-08	467	473	460	460	1,524,000	2,300
1987-04-07	437	474	437	471	1,728,000	2,355
1987-04-06	434	452	434	440	402,000	2,200
1987-04-04	410	445	405	439	472,000	2,195
1987-04-03	397	410	395	410	112,000	2,050
1987-04-02	390	399	390	395	55,000	1,975
1987-04-01	387	398	387	395	84,000	1,975
1987-03-31	389	391	385	391	164,000	1,955
1987-03-30	410	412	390	399	82,000	1,995
1987-03-28	415	418	410	418	27,000	2,090
1987-03-27	415	420	394	395	139,000	1,975
1987-03-26	420	420	415	415	64,000	2,075
1987-03-25	420	420	415	418	45,000	2,090
1987-03-24	420	421	415	419	75,000	2,095
1987-03-23	420	420	415	415	97,000	2,075
1987-03-20	405	405	398	400	262,000	2,000
1987-03-19	400	405	400	400	131,000	2,000
1987-03-18	406	407	398	400	130,000	2,000
1987-03-17	400	405	397	405	254,000	2,025
1987-03-16	400	400	399	399	91,000	1,995
1987-03-13	400	401	399	400	132,000	2,000
1987-03-12	400	400	397	400	102,000	2,000
1987-03-11	400	400	396	397	115,000	1,985
1987-03-10	398	400	397	398	90,000	1,990
1987-03-09	400	405	397	398	95,000	1,990
1987-03-07	400	405	397	400	77,000	2,000
1987-03-06	400	405	399	400	82,000	2,000
1987-03-05	410	410	400	400	200,000	2,000
1987-03-04	400	405	400	403	64,000	2,015
1987-03-03	403	403	400	400	87,000	2,000
1987-03-02	402	406	400	403	53,000	2,015
1987-02-27	402	402	400	401	65,000	2,005
1987-02-26	405	410	402	402	73,000	2,010
1987-02-25	415	415	402	402	40,000	2,010
1987-02-24	410	415	400	415	77,000	2,075
1987-02-23	420	420	410	410	73,000	2,050
1987-02-20	424	424	410	410	47,000	2,050
1987-02-19	416	422	415	420	35,000	2,100
1987-02-18	412	424	412	415	74,000	2,075
1987-02-17	410	415	408	408	132,000	2,040
1987-02-16	420	425	416	419	58,000	2,095
1987-02-13	415	419	411	411	39,000	2,055
1987-02-12	415	420	410	420	120,000	2,100
1987-02-10	404	418	404	410	51,000	2,050
1987-02-09	405	405	400	405	29,000	2,025
1987-02-07	405	405	400	400	40,000	2,000
1987-02-06	400	405	400	400	67,000	2,000
1987-02-04	400	400	399	400	58,000	2,000
1987-02-03	403	403	400	400	53,000	2,000
1987-02-02	415	415	400	400	61,000	2,000
1987-01-31	400	400	398	398	165,000	1,990
1987-01-30	401	405	398	405	89,000	2,025
1987-01-29	400	410	399	400	96,000	2,000
1987-01-28	402	407	400	400	123,000	2,000
1987-01-27	405	410	401	402	59,000	2,010
1987-01-26	410	411	400	400	72,000	2,000
1987-01-24	402	409	401	401	41,000	2,005
1987-01-23	400	402	398	400	99,000	2,000
1987-01-22	402	402	398	400	123,000	2,000
1987-01-21	403	408	400	403	102,000	2,015
1987-01-20	406	410	405	405	32,000	2,025
1987-01-19	411	416	405	405	36,000	2,025
1987-01-16	405	410	391	410	229,000	2,050
1987-01-14	410	410	405	408	83,000	2,040
1987-01-13	416	416	408	410	68,000	2,050
1987-01-12	417	420	416	416	86,000	2,080
1987-01-09	420	420	417	417	43,000	2,085
1987-01-08	420	425	415	415	33,000	2,075
1987-01-07	420	420	406	415	35,000	2,075
1987-01-06	425	426	420	420	20,000	2,100
1987-01-05	416	416	415	415	6,000	2,075

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