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
1991-12-3079283078683070,0004,150
1991-12-2779580277879940,0003,995
1991-12-26800800775789110,0003,945
1991-12-2578579678079066,0003,950
1991-12-2480080576079571,0003,975
1991-12-20796800776790109,0003,950
1991-12-1980881479679874,0003,990
1991-12-18818818805814128,0004,070
1991-12-17851851820820164,0004,100
1991-12-16862865850851257,0004,255
1991-12-13840866835866173,0004,330
1991-12-12820831816830116,0004,150
1991-12-11788830785830186,0004,150
1991-12-1084084080080080,0004,000
1991-12-09828830815830131,0004,150
1991-12-06792820792818138,0004,090
1991-12-0580780779079736,0003,985
1991-12-0479281579281138,0004,055
1991-12-03771780756772206,0003,860
1991-12-02782782760761120,0003,805
1991-11-29808819790790162,0003,950
1991-11-28821821791800114,0004,000
1991-11-27845845825826104,0004,130
1991-11-26822840822835101,0004,175
1991-11-25835840825825141,0004,125
1991-11-2282184082182599,0004,125
1991-11-21850855815815144,0004,075
1991-11-20859865841845182,0004,225
1991-11-19895900870870315,0004,350
1991-11-18890895882885393,0004,425
1991-11-15900910899910262,0004,550
1991-11-14900922900901269,0004,505
1991-11-13909911901905204,0004,525
1991-11-12890920889902327,0004,510
1991-11-11900906886890125,0004,450
1991-11-08940940890892494,0004,460
1991-11-07891938890920417,0004,600
1991-11-06900905890891142,0004,455
1991-11-05918918891906216,0004,530
1991-11-01936936910910328,0004,550
1991-10-31940940903926659,0004,630
1991-10-30950954935942880,0004,710
1991-10-299209519209472,855,0004,735
1991-10-28913930901902791,0004,510
1991-10-25885908875903696,0004,515
1991-10-248909208808852,799,0004,425
1991-10-238108898108801,779,0004,400
1991-10-22803815800815188,0004,075
1991-10-21810820802810220,0004,050
1991-10-18770820766800413,0004,000
1991-10-17765771760770101,0003,850
1991-10-16764773762765101,0003,825
1991-10-1576176576176447,0003,820
1991-10-1476676676176161,0003,805
1991-10-1177277676176287,0003,810
1991-10-0976177176176287,0003,810
1991-10-0878178276677563,0003,875
1991-10-07780790771771147,0003,855
1991-10-0480080578579058,0003,950
1991-10-03813813801802135,0004,010
1991-10-02810811800805146,0004,025
1991-10-01770807770807180,0004,035
1991-09-3077079077077136,0003,855
1991-09-27765790765786180,0003,930
1991-09-26790790770785170,0003,925
1991-09-2576077076076063,0003,800
1991-09-24760790750761109,0003,805
1991-09-20789800760760136,0003,800
1991-09-19800808770779395,0003,895
1991-09-18769812768808681,0004,040
1991-09-17769770760769177,0003,845
1991-09-13770780763765357,0003,825
1991-09-12770794770776373,0003,880
1991-09-11722777722770248,0003,850
1991-09-10749750731731162,0003,655
1991-09-09757757741746196,0003,730
1991-09-06725755725740570,0003,700
1991-09-05696720696715474,0003,575
1991-09-04697701694695255,0003,475
1991-09-03714714681681145,0003,405
1991-09-02720720710715111,0003,575
1991-08-30680711675710176,0003,550
1991-08-2968068267268062,0003,400
1991-08-28700700660660188,0003,300
1991-08-27701705679705125,0003,525
1991-08-2671071570070176,0003,505
1991-08-2370071070070051,0003,500
1991-08-2270171170071098,0003,550
1991-08-21695707680680254,0003,400
1991-08-20720725680690146,0003,450
1991-08-16768770758770118,0003,850
1991-08-15770770755763232,0003,815
1991-08-1476177076177053,0003,850
1991-08-1379079075076135,0003,805
1991-08-1280580578080099,0004,000
1991-08-0980080579080565,0004,025
1991-08-0880580579180059,0004,000
1991-08-0781081079080553,0004,025
1991-08-06805805780800113,0004,000
1991-08-0581381579579513,0003,975
1991-08-0281481580781474,0004,070
1991-08-0181181580681599,0004,075
1991-07-31805815799806107,0004,030
1991-07-3080880879880661,0004,030
1991-07-2982282280880819,0004,040
1991-07-2682283081582582,0004,125
1991-07-2580980980680657,0004,030
1991-07-2479181079180982,0004,045
1991-07-2380180279079127,0003,955
1991-07-2281782080180133,0004,005
1991-07-1982582581081745,0004,085
1991-07-18834834824825145,0004,125
1991-07-1784084083283665,0004,180
1991-07-1684384484084056,0004,200
1991-07-1583084383084333,0004,215
1991-07-12815820804820113,0004,100
1991-07-1182082081481461,0004,070
1991-07-1080081480081444,0004,070
1991-07-09750780730780120,0003,900
1991-07-08820820750750142,0003,750
1991-07-0582682680080072,0004,000
1991-07-0482882882282566,0004,125
1991-07-0384884883383357,0004,165
1991-07-0283085083084928,0004,245
1991-07-0183083081183082,0004,150
1991-06-28806807800800107,0004,000
1991-06-2781081280580578,0004,025
1991-06-2681084981081096,0004,050
1991-06-25810815795810170,0004,050
1991-06-2486286280981070,0004,050
1991-06-21870885851862114,0004,310
1991-06-2086987085987078,0004,350
1991-06-1988388386086967,0004,345
1991-06-1887488487488427,0004,420
1991-06-1788488487487436,0004,370
1991-06-14864884864884206,0004,420
1991-06-1386687486587463,0004,370
1991-06-1286686886686678,0004,330
1991-06-1187087086686650,0004,330
1991-06-1088088587087086,0004,350
1991-06-0786587086587051,0004,350
1991-06-0686787786586580,0004,325
1991-06-0586887086786737,0004,335
1991-06-0486287186286636,0004,330
1991-06-03876885860860200,0004,300
1991-05-31897900875876140,0004,380
1991-05-3087290587289772,0004,485
1991-05-29875876871871105,0004,355
1991-05-2887088087087214,0004,360
1991-05-2787087287087053,0004,350
1991-05-2486086686086557,0004,325
1991-05-23870875850860153,0004,300
1991-05-22887890879879185,0004,395
1991-05-2188689688588762,0004,435
1991-05-20907907880885156,0004,425
1991-05-1788590988590950,0004,545
1991-05-1690090087488237,0004,410
1991-05-15894900890900177,0004,500
1991-05-14887900887893566,0004,465
1991-05-13910910890890291,0004,450
1991-05-10902911897911145,0004,555
1991-05-098779028778971,099,0004,485
1991-05-08906906873873164,0004,365
1991-05-0791191191091066,0004,550
1991-05-02910924905910193,0004,550
1991-05-01900910890905585,0004,525
1991-04-30915915890900124,0004,500
1991-04-26910915900915307,0004,575
1991-04-25889905889905397,0004,525
1991-04-24891892870889282,0004,445
1991-04-23920920888892151,0004,460
1991-04-22926940911920154,0004,600
1991-04-1993594592692688,0004,630
1991-04-18950950940945119,0004,725
1991-04-17945960945950160,0004,750
1991-04-16941950935945153,0004,725
1991-04-1595195395095085,0004,750
1991-04-12950954946953168,0004,765
1991-04-1195196095095281,0004,760
1991-04-1096296295095180,0004,755
1991-04-0996897096096590,0004,825
1991-04-0896097096097062,0004,850
1991-04-0596597596597054,0004,850
1991-04-04960975955975478,0004,875
1991-04-03965980960980126,0004,900
1991-04-0297297595595569,0004,775
1991-04-01966990966980158,0004,900
1991-03-2994696994096957,0004,845
1991-03-28931945931945119,0004,725
1991-03-2794295094194183,0004,705
1991-03-2694994994194192,0004,705
1991-03-25945950941944135,0004,720
1991-03-22960970935945288,0004,725
1991-03-20975989965970436,0004,850
1991-03-199901,020990995167,0004,975
1991-03-189931,0209931,000199,0005,000
1991-03-159871,0109871,010370,0005,050
1991-03-149961,010996997165,0004,985
1991-03-131,0001,0109961,000356,0005,000
1991-03-121,0001,0209921,020391,0005,100
1991-03-111,0101,010990990194,0004,950
1991-03-089851,0009851,000428,0005,000
1991-03-071,0001,010985991333,0004,955
1991-03-069861,0309861,0201,127,0005,100
1991-03-05980995970980250,0004,900
1991-03-049891,010980985510,0004,925
1991-03-019771,0109679891,473,0004,945
1991-02-28935976935967573,0004,835
1991-02-27949960921936868,0004,680
1991-02-26955968945950420,0004,750
1991-02-25904950900945126,0004,725
1991-02-22930930901904152,0004,520
1991-02-21947947921930152,0004,650
1991-02-20968968923948312,0004,740
1991-02-199669709379401,006,0004,700
1991-02-18895910895896440,0004,480
1991-02-15870870851865348,0004,325
1991-02-14825871824870579,0004,350
1991-02-13838838820825201,0004,125
1991-02-12830834820830231,0004,150
1991-02-08794810791810131,0004,050
1991-02-0779979978578783,0003,935
1991-02-06798805789799455,0003,995
1991-02-05755790755790335,0003,950
1991-02-04750755740750149,0003,750
1991-02-01762763745750111,0003,750
1991-01-31792792760762247,0003,810
1991-01-30790790780785100,0003,925
1991-01-2979879879079284,0003,960
1991-01-28765805764799326,0003,995
1991-01-2575276975276594,0003,825
1991-01-2475576275076279,0003,810
1991-01-2375275974075550,0003,775
1991-01-22760767750767113,0003,835
1991-01-2176077076076072,0003,800
1991-01-18790830780780238,0003,900
1991-01-17750804750800129,0004,000
1991-01-1677077276476456,0003,820
1991-01-14821821800800109,0004,000
1991-01-11790811780811106,0004,055
1991-01-10790800790790138,0003,950
1991-01-09796800790800317,0004,000
1991-01-08835835805806167,0004,030
1991-01-07854860845845368,0004,225
1991-01-0485586085485467,0004,270

分割・併合履歴 : [2018-09-26]1株→0.2株