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