6104 芝浦機械(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 792 | 830 | 786 | 830 | 70,000 | 4,150 |
| 1991-12-27 | 795 | 802 | 778 | 799 | 40,000 | 3,995 |
| 1991-12-26 | 800 | 800 | 775 | 789 | 110,000 | 3,945 |
| 1991-12-25 | 785 | 796 | 780 | 790 | 66,000 | 3,950 |
| 1991-12-24 | 800 | 805 | 760 | 795 | 71,000 | 3,975 |
| 1991-12-20 | 796 | 800 | 776 | 790 | 109,000 | 3,950 |
| 1991-12-19 | 808 | 814 | 796 | 798 | 74,000 | 3,990 |
| 1991-12-18 | 818 | 818 | 805 | 814 | 128,000 | 4,070 |
| 1991-12-17 | 851 | 851 | 820 | 820 | 164,000 | 4,100 |
| 1991-12-16 | 862 | 865 | 850 | 851 | 257,000 | 4,255 |
| 1991-12-13 | 840 | 866 | 835 | 866 | 173,000 | 4,330 |
| 1991-12-12 | 820 | 831 | 816 | 830 | 116,000 | 4,150 |
| 1991-12-11 | 788 | 830 | 785 | 830 | 186,000 | 4,150 |
| 1991-12-10 | 840 | 840 | 800 | 800 | 80,000 | 4,000 |
| 1991-12-09 | 828 | 830 | 815 | 830 | 131,000 | 4,150 |
| 1991-12-06 | 792 | 820 | 792 | 818 | 138,000 | 4,090 |
| 1991-12-05 | 807 | 807 | 790 | 797 | 36,000 | 3,985 |
| 1991-12-04 | 792 | 815 | 792 | 811 | 38,000 | 4,055 |
| 1991-12-03 | 771 | 780 | 756 | 772 | 206,000 | 3,860 |
| 1991-12-02 | 782 | 782 | 760 | 761 | 120,000 | 3,805 |
| 1991-11-29 | 808 | 819 | 790 | 790 | 162,000 | 3,950 |
| 1991-11-28 | 821 | 821 | 791 | 800 | 114,000 | 4,000 |
| 1991-11-27 | 845 | 845 | 825 | 826 | 104,000 | 4,130 |
| 1991-11-26 | 822 | 840 | 822 | 835 | 101,000 | 4,175 |
| 1991-11-25 | 835 | 840 | 825 | 825 | 141,000 | 4,125 |
| 1991-11-22 | 821 | 840 | 821 | 825 | 99,000 | 4,125 |
| 1991-11-21 | 850 | 855 | 815 | 815 | 144,000 | 4,075 |
| 1991-11-20 | 859 | 865 | 841 | 845 | 182,000 | 4,225 |
| 1991-11-19 | 895 | 900 | 870 | 870 | 315,000 | 4,350 |
| 1991-11-18 | 890 | 895 | 882 | 885 | 393,000 | 4,425 |
| 1991-11-15 | 900 | 910 | 899 | 910 | 262,000 | 4,550 |
| 1991-11-14 | 900 | 922 | 900 | 901 | 269,000 | 4,505 |
| 1991-11-13 | 909 | 911 | 901 | 905 | 204,000 | 4,525 |
| 1991-11-12 | 890 | 920 | 889 | 902 | 327,000 | 4,510 |
| 1991-11-11 | 900 | 906 | 886 | 890 | 125,000 | 4,450 |
| 1991-11-08 | 940 | 940 | 890 | 892 | 494,000 | 4,460 |
| 1991-11-07 | 891 | 938 | 890 | 920 | 417,000 | 4,600 |
| 1991-11-06 | 900 | 905 | 890 | 891 | 142,000 | 4,455 |
| 1991-11-05 | 918 | 918 | 891 | 906 | 216,000 | 4,530 |
| 1991-11-01 | 936 | 936 | 910 | 910 | 328,000 | 4,550 |
| 1991-10-31 | 940 | 940 | 903 | 926 | 659,000 | 4,630 |
| 1991-10-30 | 950 | 954 | 935 | 942 | 880,000 | 4,710 |
| 1991-10-29 | 920 | 951 | 920 | 947 | 2,855,000 | 4,735 |
| 1991-10-28 | 913 | 930 | 901 | 902 | 791,000 | 4,510 |
| 1991-10-25 | 885 | 908 | 875 | 903 | 696,000 | 4,515 |
| 1991-10-24 | 890 | 920 | 880 | 885 | 2,799,000 | 4,425 |
| 1991-10-23 | 810 | 889 | 810 | 880 | 1,779,000 | 4,400 |
| 1991-10-22 | 803 | 815 | 800 | 815 | 188,000 | 4,075 |
| 1991-10-21 | 810 | 820 | 802 | 810 | 220,000 | 4,050 |
| 1991-10-18 | 770 | 820 | 766 | 800 | 413,000 | 4,000 |
| 1991-10-17 | 765 | 771 | 760 | 770 | 101,000 | 3,850 |
| 1991-10-16 | 764 | 773 | 762 | 765 | 101,000 | 3,825 |
| 1991-10-15 | 761 | 765 | 761 | 764 | 47,000 | 3,820 |
| 1991-10-14 | 766 | 766 | 761 | 761 | 61,000 | 3,805 |
| 1991-10-11 | 772 | 776 | 761 | 762 | 87,000 | 3,810 |
| 1991-10-09 | 761 | 771 | 761 | 762 | 87,000 | 3,810 |
| 1991-10-08 | 781 | 782 | 766 | 775 | 63,000 | 3,875 |
| 1991-10-07 | 780 | 790 | 771 | 771 | 147,000 | 3,855 |
| 1991-10-04 | 800 | 805 | 785 | 790 | 58,000 | 3,950 |
| 1991-10-03 | 813 | 813 | 801 | 802 | 135,000 | 4,010 |
| 1991-10-02 | 810 | 811 | 800 | 805 | 146,000 | 4,025 |
| 1991-10-01 | 770 | 807 | 770 | 807 | 180,000 | 4,035 |
| 1991-09-30 | 770 | 790 | 770 | 771 | 36,000 | 3,855 |
| 1991-09-27 | 765 | 790 | 765 | 786 | 180,000 | 3,930 |
| 1991-09-26 | 790 | 790 | 770 | 785 | 170,000 | 3,925 |
| 1991-09-25 | 760 | 770 | 760 | 760 | 63,000 | 3,800 |
| 1991-09-24 | 760 | 790 | 750 | 761 | 109,000 | 3,805 |
| 1991-09-20 | 789 | 800 | 760 | 760 | 136,000 | 3,800 |
| 1991-09-19 | 800 | 808 | 770 | 779 | 395,000 | 3,895 |
| 1991-09-18 | 769 | 812 | 768 | 808 | 681,000 | 4,040 |
| 1991-09-17 | 769 | 770 | 760 | 769 | 177,000 | 3,845 |
| 1991-09-13 | 770 | 780 | 763 | 765 | 357,000 | 3,825 |
| 1991-09-12 | 770 | 794 | 770 | 776 | 373,000 | 3,880 |
| 1991-09-11 | 722 | 777 | 722 | 770 | 248,000 | 3,850 |
| 1991-09-10 | 749 | 750 | 731 | 731 | 162,000 | 3,655 |
| 1991-09-09 | 757 | 757 | 741 | 746 | 196,000 | 3,730 |
| 1991-09-06 | 725 | 755 | 725 | 740 | 570,000 | 3,700 |
| 1991-09-05 | 696 | 720 | 696 | 715 | 474,000 | 3,575 |
| 1991-09-04 | 697 | 701 | 694 | 695 | 255,000 | 3,475 |
| 1991-09-03 | 714 | 714 | 681 | 681 | 145,000 | 3,405 |
| 1991-09-02 | 720 | 720 | 710 | 715 | 111,000 | 3,575 |
| 1991-08-30 | 680 | 711 | 675 | 710 | 176,000 | 3,550 |
| 1991-08-29 | 680 | 682 | 672 | 680 | 62,000 | 3,400 |
| 1991-08-28 | 700 | 700 | 660 | 660 | 188,000 | 3,300 |
| 1991-08-27 | 701 | 705 | 679 | 705 | 125,000 | 3,525 |
| 1991-08-26 | 710 | 715 | 700 | 701 | 76,000 | 3,505 |
| 1991-08-23 | 700 | 710 | 700 | 700 | 51,000 | 3,500 |
| 1991-08-22 | 701 | 711 | 700 | 710 | 98,000 | 3,550 |
| 1991-08-21 | 695 | 707 | 680 | 680 | 254,000 | 3,400 |
| 1991-08-20 | 720 | 725 | 680 | 690 | 146,000 | 3,450 |
| 1991-08-16 | 768 | 770 | 758 | 770 | 118,000 | 3,850 |
| 1991-08-15 | 770 | 770 | 755 | 763 | 232,000 | 3,815 |
| 1991-08-14 | 761 | 770 | 761 | 770 | 53,000 | 3,850 |
| 1991-08-13 | 790 | 790 | 750 | 761 | 35,000 | 3,805 |
| 1991-08-12 | 805 | 805 | 780 | 800 | 99,000 | 4,000 |
| 1991-08-09 | 800 | 805 | 790 | 805 | 65,000 | 4,025 |
| 1991-08-08 | 805 | 805 | 791 | 800 | 59,000 | 4,000 |
| 1991-08-07 | 810 | 810 | 790 | 805 | 53,000 | 4,025 |
| 1991-08-06 | 805 | 805 | 780 | 800 | 113,000 | 4,000 |
| 1991-08-05 | 813 | 815 | 795 | 795 | 13,000 | 3,975 |
| 1991-08-02 | 814 | 815 | 807 | 814 | 74,000 | 4,070 |
| 1991-08-01 | 811 | 815 | 806 | 815 | 99,000 | 4,075 |
| 1991-07-31 | 805 | 815 | 799 | 806 | 107,000 | 4,030 |
| 1991-07-30 | 808 | 808 | 798 | 806 | 61,000 | 4,030 |
| 1991-07-29 | 822 | 822 | 808 | 808 | 19,000 | 4,040 |
| 1991-07-26 | 822 | 830 | 815 | 825 | 82,000 | 4,125 |
| 1991-07-25 | 809 | 809 | 806 | 806 | 57,000 | 4,030 |
| 1991-07-24 | 791 | 810 | 791 | 809 | 82,000 | 4,045 |
| 1991-07-23 | 801 | 802 | 790 | 791 | 27,000 | 3,955 |
| 1991-07-22 | 817 | 820 | 801 | 801 | 33,000 | 4,005 |
| 1991-07-19 | 825 | 825 | 810 | 817 | 45,000 | 4,085 |
| 1991-07-18 | 834 | 834 | 824 | 825 | 145,000 | 4,125 |
| 1991-07-17 | 840 | 840 | 832 | 836 | 65,000 | 4,180 |
| 1991-07-16 | 843 | 844 | 840 | 840 | 56,000 | 4,200 |
| 1991-07-15 | 830 | 843 | 830 | 843 | 33,000 | 4,215 |
| 1991-07-12 | 815 | 820 | 804 | 820 | 113,000 | 4,100 |
| 1991-07-11 | 820 | 820 | 814 | 814 | 61,000 | 4,070 |
| 1991-07-10 | 800 | 814 | 800 | 814 | 44,000 | 4,070 |
| 1991-07-09 | 750 | 780 | 730 | 780 | 120,000 | 3,900 |
| 1991-07-08 | 820 | 820 | 750 | 750 | 142,000 | 3,750 |
| 1991-07-05 | 826 | 826 | 800 | 800 | 72,000 | 4,000 |
| 1991-07-04 | 828 | 828 | 822 | 825 | 66,000 | 4,125 |
| 1991-07-03 | 848 | 848 | 833 | 833 | 57,000 | 4,165 |
| 1991-07-02 | 830 | 850 | 830 | 849 | 28,000 | 4,245 |
| 1991-07-01 | 830 | 830 | 811 | 830 | 82,000 | 4,150 |
| 1991-06-28 | 806 | 807 | 800 | 800 | 107,000 | 4,000 |
| 1991-06-27 | 810 | 812 | 805 | 805 | 78,000 | 4,025 |
| 1991-06-26 | 810 | 849 | 810 | 810 | 96,000 | 4,050 |
| 1991-06-25 | 810 | 815 | 795 | 810 | 170,000 | 4,050 |
| 1991-06-24 | 862 | 862 | 809 | 810 | 70,000 | 4,050 |
| 1991-06-21 | 870 | 885 | 851 | 862 | 114,000 | 4,310 |
| 1991-06-20 | 869 | 870 | 859 | 870 | 78,000 | 4,350 |
| 1991-06-19 | 883 | 883 | 860 | 869 | 67,000 | 4,345 |
| 1991-06-18 | 874 | 884 | 874 | 884 | 27,000 | 4,420 |
| 1991-06-17 | 884 | 884 | 874 | 874 | 36,000 | 4,370 |
| 1991-06-14 | 864 | 884 | 864 | 884 | 206,000 | 4,420 |
| 1991-06-13 | 866 | 874 | 865 | 874 | 63,000 | 4,370 |
| 1991-06-12 | 866 | 868 | 866 | 866 | 78,000 | 4,330 |
| 1991-06-11 | 870 | 870 | 866 | 866 | 50,000 | 4,330 |
| 1991-06-10 | 880 | 885 | 870 | 870 | 86,000 | 4,350 |
| 1991-06-07 | 865 | 870 | 865 | 870 | 51,000 | 4,350 |
| 1991-06-06 | 867 | 877 | 865 | 865 | 80,000 | 4,325 |
| 1991-06-05 | 868 | 870 | 867 | 867 | 37,000 | 4,335 |
| 1991-06-04 | 862 | 871 | 862 | 866 | 36,000 | 4,330 |
| 1991-06-03 | 876 | 885 | 860 | 860 | 200,000 | 4,300 |
| 1991-05-31 | 897 | 900 | 875 | 876 | 140,000 | 4,380 |
| 1991-05-30 | 872 | 905 | 872 | 897 | 72,000 | 4,485 |
| 1991-05-29 | 875 | 876 | 871 | 871 | 105,000 | 4,355 |
| 1991-05-28 | 870 | 880 | 870 | 872 | 14,000 | 4,360 |
| 1991-05-27 | 870 | 872 | 870 | 870 | 53,000 | 4,350 |
| 1991-05-24 | 860 | 866 | 860 | 865 | 57,000 | 4,325 |
| 1991-05-23 | 870 | 875 | 850 | 860 | 153,000 | 4,300 |
| 1991-05-22 | 887 | 890 | 879 | 879 | 185,000 | 4,395 |
| 1991-05-21 | 886 | 896 | 885 | 887 | 62,000 | 4,435 |
| 1991-05-20 | 907 | 907 | 880 | 885 | 156,000 | 4,425 |
| 1991-05-17 | 885 | 909 | 885 | 909 | 50,000 | 4,545 |
| 1991-05-16 | 900 | 900 | 874 | 882 | 37,000 | 4,410 |
| 1991-05-15 | 894 | 900 | 890 | 900 | 177,000 | 4,500 |
| 1991-05-14 | 887 | 900 | 887 | 893 | 566,000 | 4,465 |
| 1991-05-13 | 910 | 910 | 890 | 890 | 291,000 | 4,450 |
| 1991-05-10 | 902 | 911 | 897 | 911 | 145,000 | 4,555 |
| 1991-05-09 | 877 | 902 | 877 | 897 | 1,099,000 | 4,485 |
| 1991-05-08 | 906 | 906 | 873 | 873 | 164,000 | 4,365 |
| 1991-05-07 | 911 | 911 | 910 | 910 | 66,000 | 4,550 |
| 1991-05-02 | 910 | 924 | 905 | 910 | 193,000 | 4,550 |
| 1991-05-01 | 900 | 910 | 890 | 905 | 585,000 | 4,525 |
| 1991-04-30 | 915 | 915 | 890 | 900 | 124,000 | 4,500 |
| 1991-04-26 | 910 | 915 | 900 | 915 | 307,000 | 4,575 |
| 1991-04-25 | 889 | 905 | 889 | 905 | 397,000 | 4,525 |
| 1991-04-24 | 891 | 892 | 870 | 889 | 282,000 | 4,445 |
| 1991-04-23 | 920 | 920 | 888 | 892 | 151,000 | 4,460 |
| 1991-04-22 | 926 | 940 | 911 | 920 | 154,000 | 4,600 |
| 1991-04-19 | 935 | 945 | 926 | 926 | 88,000 | 4,630 |
| 1991-04-18 | 950 | 950 | 940 | 945 | 119,000 | 4,725 |
| 1991-04-17 | 945 | 960 | 945 | 950 | 160,000 | 4,750 |
| 1991-04-16 | 941 | 950 | 935 | 945 | 153,000 | 4,725 |
| 1991-04-15 | 951 | 953 | 950 | 950 | 85,000 | 4,750 |
| 1991-04-12 | 950 | 954 | 946 | 953 | 168,000 | 4,765 |
| 1991-04-11 | 951 | 960 | 950 | 952 | 81,000 | 4,760 |
| 1991-04-10 | 962 | 962 | 950 | 951 | 80,000 | 4,755 |
| 1991-04-09 | 968 | 970 | 960 | 965 | 90,000 | 4,825 |
| 1991-04-08 | 960 | 970 | 960 | 970 | 62,000 | 4,850 |
| 1991-04-05 | 965 | 975 | 965 | 970 | 54,000 | 4,850 |
| 1991-04-04 | 960 | 975 | 955 | 975 | 478,000 | 4,875 |
| 1991-04-03 | 965 | 980 | 960 | 980 | 126,000 | 4,900 |
| 1991-04-02 | 972 | 975 | 955 | 955 | 69,000 | 4,775 |
| 1991-04-01 | 966 | 990 | 966 | 980 | 158,000 | 4,900 |
| 1991-03-29 | 946 | 969 | 940 | 969 | 57,000 | 4,845 |
| 1991-03-28 | 931 | 945 | 931 | 945 | 119,000 | 4,725 |
| 1991-03-27 | 942 | 950 | 941 | 941 | 83,000 | 4,705 |
| 1991-03-26 | 949 | 949 | 941 | 941 | 92,000 | 4,705 |
| 1991-03-25 | 945 | 950 | 941 | 944 | 135,000 | 4,720 |
| 1991-03-22 | 960 | 970 | 935 | 945 | 288,000 | 4,725 |
| 1991-03-20 | 975 | 989 | 965 | 970 | 436,000 | 4,850 |
| 1991-03-19 | 990 | 1,020 | 990 | 995 | 167,000 | 4,975 |
| 1991-03-18 | 993 | 1,020 | 993 | 1,000 | 199,000 | 5,000 |
| 1991-03-15 | 987 | 1,010 | 987 | 1,010 | 370,000 | 5,050 |
| 1991-03-14 | 996 | 1,010 | 996 | 997 | 165,000 | 4,985 |
| 1991-03-13 | 1,000 | 1,010 | 996 | 1,000 | 356,000 | 5,000 |
| 1991-03-12 | 1,000 | 1,020 | 992 | 1,020 | 391,000 | 5,100 |
| 1991-03-11 | 1,010 | 1,010 | 990 | 990 | 194,000 | 4,950 |
| 1991-03-08 | 985 | 1,000 | 985 | 1,000 | 428,000 | 5,000 |
| 1991-03-07 | 1,000 | 1,010 | 985 | 991 | 333,000 | 4,955 |
| 1991-03-06 | 986 | 1,030 | 986 | 1,020 | 1,127,000 | 5,100 |
| 1991-03-05 | 980 | 995 | 970 | 980 | 250,000 | 4,900 |
| 1991-03-04 | 989 | 1,010 | 980 | 985 | 510,000 | 4,925 |
| 1991-03-01 | 977 | 1,010 | 967 | 989 | 1,473,000 | 4,945 |
| 1991-02-28 | 935 | 976 | 935 | 967 | 573,000 | 4,835 |
| 1991-02-27 | 949 | 960 | 921 | 936 | 868,000 | 4,680 |
| 1991-02-26 | 955 | 968 | 945 | 950 | 420,000 | 4,750 |
| 1991-02-25 | 904 | 950 | 900 | 945 | 126,000 | 4,725 |
| 1991-02-22 | 930 | 930 | 901 | 904 | 152,000 | 4,520 |
| 1991-02-21 | 947 | 947 | 921 | 930 | 152,000 | 4,650 |
| 1991-02-20 | 968 | 968 | 923 | 948 | 312,000 | 4,740 |
| 1991-02-19 | 966 | 970 | 937 | 940 | 1,006,000 | 4,700 |
| 1991-02-18 | 895 | 910 | 895 | 896 | 440,000 | 4,480 |
| 1991-02-15 | 870 | 870 | 851 | 865 | 348,000 | 4,325 |
| 1991-02-14 | 825 | 871 | 824 | 870 | 579,000 | 4,350 |
| 1991-02-13 | 838 | 838 | 820 | 825 | 201,000 | 4,125 |
| 1991-02-12 | 830 | 834 | 820 | 830 | 231,000 | 4,150 |
| 1991-02-08 | 794 | 810 | 791 | 810 | 131,000 | 4,050 |
| 1991-02-07 | 799 | 799 | 785 | 787 | 83,000 | 3,935 |
| 1991-02-06 | 798 | 805 | 789 | 799 | 455,000 | 3,995 |
| 1991-02-05 | 755 | 790 | 755 | 790 | 335,000 | 3,950 |
| 1991-02-04 | 750 | 755 | 740 | 750 | 149,000 | 3,750 |
| 1991-02-01 | 762 | 763 | 745 | 750 | 111,000 | 3,750 |
| 1991-01-31 | 792 | 792 | 760 | 762 | 247,000 | 3,810 |
| 1991-01-30 | 790 | 790 | 780 | 785 | 100,000 | 3,925 |
| 1991-01-29 | 798 | 798 | 790 | 792 | 84,000 | 3,960 |
| 1991-01-28 | 765 | 805 | 764 | 799 | 326,000 | 3,995 |
| 1991-01-25 | 752 | 769 | 752 | 765 | 94,000 | 3,825 |
| 1991-01-24 | 755 | 762 | 750 | 762 | 79,000 | 3,810 |
| 1991-01-23 | 752 | 759 | 740 | 755 | 50,000 | 3,775 |
| 1991-01-22 | 760 | 767 | 750 | 767 | 113,000 | 3,835 |
| 1991-01-21 | 760 | 770 | 760 | 760 | 72,000 | 3,800 |
| 1991-01-18 | 790 | 830 | 780 | 780 | 238,000 | 3,900 |
| 1991-01-17 | 750 | 804 | 750 | 800 | 129,000 | 4,000 |
| 1991-01-16 | 770 | 772 | 764 | 764 | 56,000 | 3,820 |
| 1991-01-14 | 821 | 821 | 800 | 800 | 109,000 | 4,000 |
| 1991-01-11 | 790 | 811 | 780 | 811 | 106,000 | 4,055 |
| 1991-01-10 | 790 | 800 | 790 | 790 | 138,000 | 3,950 |
| 1991-01-09 | 796 | 800 | 790 | 800 | 317,000 | 4,000 |
| 1991-01-08 | 835 | 835 | 805 | 806 | 167,000 | 4,030 |
| 1991-01-07 | 854 | 860 | 845 | 845 | 368,000 | 4,225 |
| 1991-01-04 | 855 | 860 | 854 | 854 | 67,000 | 4,270 |
分割・併合履歴 ： [2018-09-26]1株→0.2株