6104 芝浦機械(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 519 | 519 | 510 | 512 | 35,000 | 2,560 |
| 1992-12-29 | 520 | 520 | 512 | 519 | 29,000 | 2,595 |
| 1992-12-28 | 540 | 540 | 520 | 520 | 61,000 | 2,600 |
| 1992-12-25 | 531 | 531 | 526 | 530 | 50,000 | 2,650 |
| 1992-12-24 | 536 | 540 | 528 | 531 | 28,000 | 2,655 |
| 1992-12-22 | 536 | 536 | 530 | 533 | 49,000 | 2,665 |
| 1992-12-21 | 540 | 540 | 535 | 536 | 24,000 | 2,680 |
| 1992-12-18 | 527 | 540 | 527 | 537 | 73,000 | 2,685 |
| 1992-12-17 | 536 | 537 | 530 | 537 | 90,000 | 2,685 |
| 1992-12-16 | 546 | 546 | 537 | 537 | 46,000 | 2,685 |
| 1992-12-15 | 540 | 546 | 537 | 546 | 33,000 | 2,730 |
| 1992-12-14 | 546 | 546 | 537 | 545 | 77,000 | 2,725 |
| 1992-12-11 | 540 | 546 | 530 | 536 | 83,000 | 2,680 |
| 1992-12-10 | 555 | 555 | 545 | 546 | 130,000 | 2,730 |
| 1992-12-09 | 524 | 538 | 524 | 535 | 80,000 | 2,675 |
| 1992-12-08 | 526 | 534 | 526 | 534 | 105,000 | 2,670 |
| 1992-12-07 | 534 | 534 | 522 | 526 | 88,000 | 2,630 |
| 1992-12-04 | 535 | 538 | 534 | 536 | 38,000 | 2,680 |
| 1992-12-03 | 542 | 549 | 542 | 542 | 63,000 | 2,710 |
| 1992-12-02 | 553 | 560 | 545 | 552 | 66,000 | 2,760 |
| 1992-12-01 | 571 | 571 | 551 | 551 | 161,000 | 2,755 |
| 1992-11-30 | 561 | 574 | 560 | 574 | 104,000 | 2,870 |
| 1992-11-27 | 548 | 570 | 548 | 560 | 130,000 | 2,800 |
| 1992-11-26 | 559 | 585 | 553 | 556 | 336,000 | 2,780 |
| 1992-11-25 | 550 | 552 | 545 | 549 | 98,000 | 2,745 |
| 1992-11-24 | 530 | 553 | 529 | 541 | 372,000 | 2,705 |
| 1992-11-20 | 488 | 525 | 488 | 523 | 165,000 | 2,615 |
| 1992-11-19 | 482 | 483 | 472 | 483 | 113,000 | 2,415 |
| 1992-11-18 | 461 | 487 | 461 | 487 | 117,000 | 2,435 |
| 1992-11-17 | 470 | 470 | 460 | 466 | 56,000 | 2,330 |
| 1992-11-16 | 467 | 470 | 467 | 468 | 41,000 | 2,340 |
| 1992-11-13 | 462 | 469 | 461 | 465 | 81,000 | 2,325 |
| 1992-11-12 | 475 | 475 | 461 | 464 | 243,000 | 2,320 |
| 1992-11-11 | 485 | 486 | 475 | 475 | 103,000 | 2,375 |
| 1992-11-10 | 487 | 495 | 485 | 486 | 47,000 | 2,430 |
| 1992-11-09 | 505 | 505 | 488 | 490 | 56,000 | 2,450 |
| 1992-11-06 | 514 | 514 | 500 | 505 | 69,000 | 2,525 |
| 1992-11-05 | 525 | 525 | 510 | 524 | 31,000 | 2,620 |
| 1992-11-04 | 520 | 530 | 520 | 530 | 31,000 | 2,650 |
| 1992-11-02 | 520 | 520 | 515 | 520 | 22,000 | 2,600 |
| 1992-10-30 | 530 | 534 | 529 | 530 | 64,000 | 2,650 |
| 1992-10-29 | 528 | 535 | 528 | 535 | 24,000 | 2,675 |
| 1992-10-28 | 530 | 531 | 525 | 525 | 53,000 | 2,625 |
| 1992-10-27 | 531 | 535 | 530 | 535 | 13,000 | 2,675 |
| 1992-10-26 | 553 | 554 | 528 | 528 | 34,000 | 2,640 |
| 1992-10-23 | 532 | 539 | 525 | 525 | 83,000 | 2,625 |
| 1992-10-22 | 560 | 560 | 550 | 551 | 53,000 | 2,755 |
| 1992-10-21 | 536 | 540 | 536 | 540 | 89,000 | 2,700 |
| 1992-10-20 | 530 | 530 | 513 | 519 | 35,000 | 2,595 |
| 1992-10-19 | 533 | 540 | 530 | 530 | 18,000 | 2,650 |
| 1992-10-16 | 542 | 555 | 542 | 543 | 58,000 | 2,715 |
| 1992-10-15 | 561 | 565 | 551 | 551 | 59,000 | 2,755 |
| 1992-10-14 | 554 | 555 | 550 | 551 | 24,000 | 2,755 |
| 1992-10-13 | 542 | 563 | 542 | 563 | 45,000 | 2,815 |
| 1992-10-12 | 560 | 563 | 540 | 540 | 47,000 | 2,700 |
| 1992-10-09 | 541 | 541 | 535 | 540 | 33,000 | 2,700 |
| 1992-10-08 | 550 | 550 | 538 | 538 | 14,000 | 2,690 |
| 1992-10-07 | 526 | 540 | 526 | 540 | 70,000 | 2,700 |
| 1992-10-06 | 535 | 535 | 525 | 525 | 29,000 | 2,625 |
| 1992-10-05 | 541 | 541 | 536 | 536 | 34,000 | 2,680 |
| 1992-10-02 | 549 | 549 | 545 | 546 | 10,000 | 2,730 |
| 1992-10-01 | 547 | 549 | 537 | 549 | 18,000 | 2,745 |
| 1992-09-30 | 550 | 550 | 530 | 547 | 90,000 | 2,735 |
| 1992-09-29 | 579 | 580 | 550 | 550 | 37,000 | 2,750 |
| 1992-09-28 | 590 | 590 | 584 | 584 | 24,000 | 2,920 |
| 1992-09-25 | 570 | 580 | 560 | 580 | 59,000 | 2,900 |
| 1992-09-24 | 571 | 581 | 570 | 570 | 27,000 | 2,850 |
| 1992-09-22 | 580 | 580 | 552 | 570 | 43,000 | 2,850 |
| 1992-09-21 | 570 | 583 | 570 | 580 | 82,000 | 2,900 |
| 1992-09-18 | 570 | 570 | 550 | 560 | 68,000 | 2,800 |
| 1992-09-17 | 560 | 570 | 552 | 555 | 56,000 | 2,775 |
| 1992-09-16 | 578 | 578 | 565 | 565 | 108,000 | 2,825 |
| 1992-09-14 | 578 | 590 | 578 | 580 | 48,000 | 2,900 |
| 1992-09-11 | 608 | 608 | 580 | 580 | 65,000 | 2,900 |
| 1992-09-10 | 600 | 620 | 595 | 610 | 117,000 | 3,050 |
| 1992-09-09 | 580 | 590 | 580 | 590 | 61,000 | 2,950 |
| 1992-09-08 | 585 | 600 | 581 | 581 | 87,000 | 2,905 |
| 1992-09-07 | 590 | 595 | 582 | 585 | 263,000 | 2,925 |
| 1992-09-04 | 600 | 608 | 590 | 600 | 119,000 | 3,000 |
| 1992-09-03 | 600 | 610 | 580 | 610 | 109,000 | 3,050 |
| 1992-09-02 | 610 | 610 | 600 | 600 | 102,000 | 3,000 |
| 1992-09-01 | 626 | 635 | 610 | 620 | 125,000 | 3,100 |
| 1992-08-31 | 610 | 643 | 605 | 625 | 158,000 | 3,125 |
| 1992-08-28 | 580 | 620 | 563 | 615 | 201,000 | 3,075 |
| 1992-08-27 | 525 | 575 | 525 | 575 | 111,000 | 2,875 |
| 1992-08-26 | 520 | 527 | 515 | 525 | 120,000 | 2,625 |
| 1992-08-25 | 535 | 535 | 510 | 525 | 80,000 | 2,625 |
| 1992-08-24 | 544 | 544 | 529 | 530 | 122,000 | 2,650 |
| 1992-08-21 | 459 | 459 | 459 | 459 | 53,000 | 2,295 |
| 1992-08-20 | 410 | 439 | 409 | 439 | 163,000 | 2,195 |
| 1992-08-19 | 415 | 425 | 410 | 410 | 47,000 | 2,050 |
| 1992-08-18 | 436 | 436 | 420 | 420 | 83,000 | 2,100 |
| 1992-08-17 | 424 | 436 | 422 | 435 | 101,000 | 2,175 |
| 1992-08-14 | 410 | 421 | 405 | 421 | 97,000 | 2,105 |
| 1992-08-13 | 420 | 421 | 405 | 418 | 95,000 | 2,090 |
| 1992-08-12 | 430 | 434 | 421 | 421 | 82,000 | 2,105 |
| 1992-08-11 | 487 | 487 | 470 | 472 | 37,000 | 2,360 |
| 1992-08-10 | 502 | 502 | 480 | 487 | 171,000 | 2,435 |
| 1992-08-07 | 509 | 510 | 501 | 505 | 95,000 | 2,525 |
| 1992-08-06 | 524 | 524 | 500 | 509 | 146,000 | 2,545 |
| 1992-08-05 | 506 | 514 | 505 | 514 | 71,000 | 2,570 |
| 1992-08-04 | 500 | 515 | 500 | 505 | 38,000 | 2,525 |
| 1992-08-03 | 502 | 510 | 500 | 500 | 25,000 | 2,500 |
| 1992-07-31 | 495 | 510 | 495 | 500 | 121,000 | 2,500 |
| 1992-07-30 | 495 | 495 | 485 | 490 | 77,000 | 2,450 |
| 1992-07-29 | 491 | 500 | 491 | 495 | 79,000 | 2,475 |
| 1992-07-28 | 516 | 516 | 491 | 491 | 82,000 | 2,455 |
| 1992-07-27 | 550 | 551 | 500 | 506 | 76,000 | 2,530 |
| 1992-07-24 | 558 | 558 | 540 | 540 | 91,000 | 2,700 |
| 1992-07-23 | 555 | 555 | 538 | 554 | 91,000 | 2,770 |
| 1992-07-22 | 585 | 585 | 555 | 555 | 99,000 | 2,775 |
| 1992-07-21 | 581 | 590 | 581 | 585 | 95,000 | 2,925 |
| 1992-07-20 | 600 | 600 | 590 | 595 | 53,000 | 2,975 |
| 1992-07-17 | 611 | 615 | 603 | 610 | 65,000 | 3,050 |
| 1992-07-16 | 634 | 634 | 615 | 615 | 41,000 | 3,075 |
| 1992-07-15 | 640 | 640 | 635 | 635 | 67,000 | 3,175 |
| 1992-07-14 | 645 | 645 | 640 | 640 | 59,000 | 3,200 |
| 1992-07-13 | 650 | 650 | 642 | 645 | 49,000 | 3,225 |
| 1992-07-10 | 665 | 665 | 650 | 650 | 63,000 | 3,250 |
| 1992-07-09 | 655 | 665 | 655 | 655 | 67,000 | 3,275 |
| 1992-07-08 | 655 | 664 | 655 | 664 | 42,000 | 3,320 |
| 1992-07-07 | 664 | 665 | 655 | 664 | 112,000 | 3,320 |
| 1992-07-06 | 665 | 665 | 664 | 664 | 59,000 | 3,320 |
| 1992-07-03 | 671 | 675 | 665 | 668 | 145,000 | 3,340 |
| 1992-07-02 | 650 | 665 | 650 | 661 | 97,000 | 3,305 |
| 1992-07-01 | 635 | 640 | 626 | 640 | 95,000 | 3,200 |
| 1992-06-30 | 621 | 630 | 621 | 630 | 48,000 | 3,150 |
| 1992-06-29 | 635 | 640 | 620 | 631 | 42,000 | 3,155 |
| 1992-06-26 | 650 | 650 | 631 | 631 | 36,000 | 3,155 |
| 1992-06-25 | 630 | 641 | 620 | 641 | 82,000 | 3,205 |
| 1992-06-24 | 640 | 640 | 631 | 631 | 134,000 | 3,155 |
| 1992-06-23 | 621 | 631 | 620 | 631 | 109,000 | 3,155 |
| 1992-06-22 | 635 | 640 | 620 | 621 | 87,000 | 3,105 |
| 1992-06-19 | 630 | 640 | 620 | 630 | 120,000 | 3,150 |
| 1992-06-18 | 650 | 650 | 609 | 630 | 181,000 | 3,150 |
| 1992-06-17 | 670 | 675 | 650 | 650 | 180,000 | 3,250 |
| 1992-06-16 | 690 | 690 | 670 | 670 | 130,000 | 3,350 |
| 1992-06-15 | 697 | 697 | 690 | 690 | 65,000 | 3,450 |
| 1992-06-12 | 703 | 705 | 700 | 700 | 218,000 | 3,500 |
| 1992-06-11 | 701 | 715 | 701 | 710 | 76,000 | 3,550 |
| 1992-06-10 | 730 | 730 | 700 | 705 | 130,000 | 3,525 |
| 1992-06-09 | 720 | 720 | 710 | 720 | 86,000 | 3,600 |
| 1992-06-08 | 706 | 706 | 695 | 700 | 127,000 | 3,500 |
| 1992-06-05 | 720 | 720 | 706 | 706 | 67,000 | 3,530 |
| 1992-06-04 | 729 | 730 | 721 | 723 | 101,000 | 3,615 |
| 1992-06-03 | 761 | 761 | 749 | 749 | 100,000 | 3,745 |
| 1992-06-02 | 751 | 763 | 749 | 761 | 122,000 | 3,805 |
| 1992-06-01 | 761 | 765 | 755 | 755 | 164,000 | 3,775 |
| 1992-05-29 | 790 | 790 | 780 | 781 | 92,000 | 3,905 |
| 1992-05-28 | 770 | 780 | 766 | 780 | 48,000 | 3,900 |
| 1992-05-27 | 775 | 775 | 768 | 770 | 47,000 | 3,850 |
| 1992-05-26 | 775 | 785 | 775 | 775 | 120,000 | 3,875 |
| 1992-05-25 | 785 | 790 | 783 | 785 | 65,000 | 3,925 |
| 1992-05-22 | 801 | 802 | 780 | 785 | 101,000 | 3,925 |
| 1992-05-21 | 812 | 828 | 812 | 820 | 97,000 | 4,100 |
| 1992-05-20 | 829 | 829 | 811 | 821 | 165,000 | 4,105 |
| 1992-05-19 | 810 | 840 | 810 | 821 | 417,000 | 4,105 |
| 1992-05-18 | 806 | 816 | 806 | 810 | 101,000 | 4,050 |
| 1992-05-15 | 806 | 825 | 790 | 791 | 380,000 | 3,955 |
| 1992-05-14 | 840 | 840 | 813 | 815 | 280,000 | 4,075 |
| 1992-05-13 | 849 | 849 | 828 | 830 | 184,000 | 4,150 |
| 1992-05-12 | 823 | 845 | 815 | 841 | 1,298,000 | 4,205 |
| 1992-05-11 | 808 | 810 | 800 | 804 | 458,000 | 4,020 |
| 1992-05-08 | 790 | 800 | 790 | 798 | 310,000 | 3,990 |
| 1992-05-07 | 783 | 796 | 781 | 789 | 298,000 | 3,945 |
| 1992-05-06 | 764 | 792 | 764 | 781 | 251,000 | 3,905 |
| 1992-05-01 | 757 | 769 | 753 | 764 | 210,000 | 3,820 |
| 1992-04-30 | 770 | 778 | 760 | 767 | 190,000 | 3,835 |
| 1992-04-28 | 779 | 781 | 767 | 768 | 454,000 | 3,840 |
| 1992-04-27 | 782 | 795 | 779 | 789 | 183,000 | 3,945 |
| 1992-04-24 | 814 | 814 | 780 | 780 | 832,000 | 3,900 |
| 1992-04-23 | 769 | 807 | 767 | 804 | 935,000 | 4,020 |
| 1992-04-22 | 766 | 771 | 752 | 770 | 334,000 | 3,850 |
| 1992-04-21 | 760 | 790 | 754 | 756 | 304,000 | 3,780 |
| 1992-04-20 | 773 | 780 | 751 | 775 | 374,000 | 3,875 |
| 1992-04-17 | 790 | 800 | 769 | 777 | 730,000 | 3,885 |
| 1992-04-16 | 740 | 805 | 740 | 780 | 2,024,000 | 3,900 |
| 1992-04-15 | 693 | 730 | 693 | 725 | 259,000 | 3,625 |
| 1992-04-14 | 655 | 693 | 649 | 693 | 104,000 | 3,465 |
| 1992-04-13 | 650 | 656 | 649 | 649 | 124,000 | 3,245 |
| 1992-04-10 | 581 | 649 | 581 | 649 | 183,000 | 3,245 |
| 1992-04-09 | 570 | 612 | 570 | 580 | 107,000 | 2,900 |
| 1992-04-08 | 600 | 612 | 580 | 580 | 189,000 | 2,900 |
| 1992-04-07 | 649 | 650 | 630 | 630 | 55,000 | 3,150 |
| 1992-04-06 | 630 | 650 | 630 | 650 | 39,000 | 3,250 |
| 1992-04-03 | 622 | 630 | 600 | 630 | 100,000 | 3,150 |
| 1992-04-02 | 655 | 660 | 600 | 620 | 155,000 | 3,100 |
| 1992-04-01 | 682 | 685 | 655 | 655 | 145,000 | 3,275 |
| 1992-03-31 | 711 | 720 | 691 | 692 | 207,000 | 3,460 |
| 1992-03-30 | 718 | 735 | 711 | 711 | 62,000 | 3,555 |
| 1992-03-27 | 735 | 737 | 718 | 718 | 99,000 | 3,590 |
| 1992-03-26 | 721 | 741 | 721 | 740 | 83,000 | 3,700 |
| 1992-03-25 | 726 | 750 | 718 | 721 | 92,000 | 3,605 |
| 1992-03-24 | 732 | 737 | 729 | 736 | 51,000 | 3,680 |
| 1992-03-23 | 735 | 735 | 727 | 732 | 65,000 | 3,660 |
| 1992-03-19 | 711 | 740 | 711 | 717 | 207,000 | 3,585 |
| 1992-03-18 | 714 | 714 | 701 | 701 | 232,000 | 3,505 |
| 1992-03-17 | 740 | 741 | 701 | 726 | 110,000 | 3,630 |
| 1992-03-16 | 767 | 767 | 735 | 741 | 75,000 | 3,705 |
| 1992-03-13 | 770 | 780 | 770 | 780 | 133,000 | 3,900 |
| 1992-03-12 | 765 | 780 | 760 | 780 | 61,000 | 3,900 |
| 1992-03-11 | 784 | 784 | 765 | 765 | 101,000 | 3,825 |
| 1992-03-10 | 805 | 806 | 780 | 780 | 64,000 | 3,900 |
| 1992-03-09 | 781 | 807 | 770 | 807 | 64,000 | 4,035 |
| 1992-03-06 | 773 | 795 | 770 | 781 | 73,000 | 3,905 |
| 1992-03-05 | 773 | 777 | 770 | 773 | 72,000 | 3,865 |
| 1992-03-04 | 772 | 785 | 772 | 773 | 77,000 | 3,865 |
| 1992-03-03 | 790 | 790 | 771 | 773 | 73,000 | 3,865 |
| 1992-03-02 | 780 | 784 | 771 | 784 | 122,000 | 3,920 |
| 1992-02-28 | 778 | 780 | 770 | 773 | 110,000 | 3,865 |
| 1992-02-27 | 800 | 800 | 775 | 778 | 94,000 | 3,890 |
| 1992-02-26 | 774 | 800 | 773 | 800 | 147,000 | 4,000 |
| 1992-02-25 | 780 | 780 | 770 | 770 | 68,000 | 3,850 |
| 1992-02-24 | 803 | 803 | 780 | 781 | 62,000 | 3,905 |
| 1992-02-21 | 773 | 805 | 773 | 805 | 65,000 | 4,025 |
| 1992-02-20 | 772 | 790 | 772 | 781 | 59,000 | 3,905 |
| 1992-02-19 | 770 | 791 | 765 | 790 | 67,000 | 3,950 |
| 1992-02-18 | 800 | 800 | 775 | 775 | 53,000 | 3,875 |
| 1992-02-17 | 780 | 794 | 775 | 794 | 91,000 | 3,970 |
| 1992-02-14 | 786 | 802 | 780 | 795 | 113,000 | 3,975 |
| 1992-02-13 | 810 | 815 | 786 | 815 | 130,000 | 4,075 |
| 1992-02-12 | 827 | 835 | 810 | 811 | 154,000 | 4,055 |
| 1992-02-10 | 853 | 853 | 831 | 840 | 146,000 | 4,200 |
| 1992-02-07 | 864 | 872 | 844 | 844 | 781,000 | 4,220 |
| 1992-02-06 | 832 | 857 | 830 | 855 | 682,000 | 4,275 |
| 1992-02-05 | 813 | 835 | 813 | 823 | 378,000 | 4,115 |
| 1992-02-04 | 811 | 824 | 801 | 812 | 278,000 | 4,060 |
| 1992-02-03 | 790 | 821 | 787 | 815 | 492,000 | 4,075 |
| 1992-01-31 | 759 | 780 | 754 | 780 | 442,000 | 3,900 |
| 1992-01-30 | 732 | 750 | 732 | 749 | 354,000 | 3,745 |
| 1992-01-29 | 729 | 735 | 719 | 732 | 236,000 | 3,660 |
| 1992-01-28 | 709 | 719 | 705 | 719 | 131,000 | 3,595 |
| 1992-01-27 | 700 | 719 | 700 | 719 | 69,000 | 3,595 |
| 1992-01-24 | 738 | 738 | 720 | 720 | 112,000 | 3,600 |
| 1992-01-23 | 724 | 738 | 724 | 737 | 113,000 | 3,685 |
| 1992-01-22 | 700 | 724 | 699 | 724 | 234,000 | 3,620 |
| 1992-01-21 | 723 | 730 | 700 | 701 | 105,000 | 3,505 |
| 1992-01-20 | 765 | 765 | 720 | 730 | 67,000 | 3,650 |
| 1992-01-17 | 761 | 770 | 758 | 770 | 167,000 | 3,850 |
| 1992-01-16 | 790 | 795 | 770 | 771 | 81,000 | 3,855 |
| 1992-01-14 | 765 | 770 | 760 | 770 | 120,000 | 3,850 |
| 1992-01-13 | 780 | 780 | 757 | 765 | 82,000 | 3,825 |
| 1992-01-10 | 810 | 810 | 780 | 782 | 101,000 | 3,910 |
| 1992-01-09 | 805 | 805 | 795 | 800 | 48,000 | 4,000 |
| 1992-01-08 | 840 | 840 | 795 | 795 | 70,000 | 3,975 |
| 1992-01-07 | 845 | 845 | 830 | 830 | 60,000 | 4,150 |
| 1992-01-06 | 830 | 845 | 830 | 845 | 108,000 | 4,225 |
分割・併合履歴 ： [2018-09-26]1株→0.2株