6104 芝浦機械(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 419 | 431 | 419 | 431 | 7,000 | 2,155 |
| 1993-12-29 | 421 | 425 | 420 | 424 | 47,000 | 2,120 |
| 1993-12-28 | 417 | 417 | 415 | 417 | 80,000 | 2,085 |
| 1993-12-27 | 423 | 423 | 415 | 415 | 44,000 | 2,075 |
| 1993-12-24 | 430 | 430 | 418 | 418 | 39,000 | 2,090 |
| 1993-12-22 | 422 | 430 | 422 | 425 | 39,000 | 2,125 |
| 1993-12-21 | 423 | 428 | 418 | 427 | 71,000 | 2,135 |
| 1993-12-20 | 437 | 442 | 423 | 423 | 86,000 | 2,115 |
| 1993-12-17 | 426 | 429 | 420 | 427 | 44,000 | 2,135 |
| 1993-12-16 | 425 | 430 | 422 | 423 | 83,000 | 2,115 |
| 1993-12-15 | 413 | 420 | 412 | 416 | 83,000 | 2,080 |
| 1993-12-14 | 428 | 429 | 415 | 417 | 53,000 | 2,085 |
| 1993-12-13 | 429 | 440 | 426 | 426 | 28,000 | 2,130 |
| 1993-12-10 | 426 | 440 | 420 | 440 | 139,000 | 2,200 |
| 1993-12-09 | 422 | 430 | 416 | 425 | 134,000 | 2,125 |
| 1993-12-08 | 415 | 423 | 410 | 420 | 38,000 | 2,100 |
| 1993-12-07 | 430 | 430 | 415 | 420 | 89,000 | 2,100 |
| 1993-12-06 | 420 | 420 | 415 | 415 | 105,000 | 2,075 |
| 1993-12-03 | 445 | 446 | 425 | 445 | 91,000 | 2,225 |
| 1993-12-02 | 436 | 456 | 433 | 440 | 171,000 | 2,200 |
| 1993-12-01 | 403 | 419 | 401 | 419 | 36,000 | 2,095 |
| 1993-11-30 | 415 | 415 | 395 | 400 | 109,000 | 2,000 |
| 1993-11-29 | 400 | 403 | 386 | 400 | 150,000 | 2,000 |
| 1993-11-26 | 445 | 450 | 411 | 411 | 142,000 | 2,055 |
| 1993-11-25 | 449 | 449 | 438 | 440 | 123,000 | 2,200 |
| 1993-11-24 | 441 | 450 | 436 | 444 | 127,000 | 2,220 |
| 1993-11-22 | 470 | 470 | 440 | 440 | 119,000 | 2,200 |
| 1993-11-19 | 480 | 485 | 470 | 470 | 168,000 | 2,350 |
| 1993-11-18 | 482 | 487 | 477 | 480 | 98,000 | 2,400 |
| 1993-11-17 | 500 | 509 | 500 | 502 | 160,000 | 2,510 |
| 1993-11-16 | 501 | 503 | 500 | 500 | 35,000 | 2,500 |
| 1993-11-15 | 520 | 520 | 500 | 505 | 52,000 | 2,525 |
| 1993-11-12 | 506 | 520 | 501 | 510 | 136,000 | 2,550 |
| 1993-11-11 | 524 | 524 | 510 | 510 | 93,000 | 2,550 |
| 1993-11-10 | 518 | 520 | 509 | 518 | 161,000 | 2,590 |
| 1993-11-09 | 527 | 529 | 507 | 515 | 124,000 | 2,575 |
| 1993-11-08 | 520 | 529 | 520 | 529 | 50,000 | 2,645 |
| 1993-11-05 | 530 | 530 | 506 | 530 | 77,000 | 2,650 |
| 1993-11-04 | 551 | 551 | 534 | 534 | 56,000 | 2,670 |
| 1993-11-02 | 537 | 550 | 537 | 550 | 64,000 | 2,750 |
| 1993-11-01 | 550 | 550 | 537 | 538 | 21,000 | 2,690 |
| 1993-10-29 | 559 | 559 | 535 | 550 | 105,000 | 2,750 |
| 1993-10-28 | 555 | 560 | 550 | 559 | 97,000 | 2,795 |
| 1993-10-27 | 548 | 565 | 531 | 565 | 197,000 | 2,825 |
| 1993-10-26 | 557 | 557 | 548 | 555 | 99,000 | 2,775 |
| 1993-10-25 | 563 | 563 | 551 | 560 | 92,000 | 2,800 |
| 1993-10-22 | 560 | 570 | 560 | 563 | 78,000 | 2,815 |
| 1993-10-21 | 552 | 558 | 552 | 558 | 23,000 | 2,790 |
| 1993-10-20 | 551 | 560 | 551 | 560 | 36,000 | 2,800 |
| 1993-10-19 | 560 | 567 | 560 | 560 | 82,000 | 2,800 |
| 1993-10-18 | 561 | 568 | 557 | 557 | 72,000 | 2,785 |
| 1993-10-15 | 540 | 560 | 540 | 557 | 300,000 | 2,785 |
| 1993-10-14 | 550 | 560 | 542 | 560 | 76,000 | 2,800 |
| 1993-10-13 | 550 | 560 | 543 | 545 | 82,000 | 2,725 |
| 1993-10-12 | 571 | 571 | 560 | 560 | 63,000 | 2,800 |
| 1993-10-08 | 560 | 569 | 560 | 569 | 70,000 | 2,845 |
| 1993-10-07 | 570 | 575 | 567 | 567 | 181,000 | 2,835 |
| 1993-10-06 | 565 | 569 | 560 | 565 | 225,000 | 2,825 |
| 1993-10-05 | 561 | 565 | 561 | 565 | 71,000 | 2,825 |
| 1993-10-04 | 575 | 575 | 561 | 562 | 80,000 | 2,810 |
| 1993-10-01 | 587 | 587 | 575 | 575 | 111,000 | 2,875 |
| 1993-09-30 | 580 | 585 | 575 | 577 | 71,000 | 2,885 |
| 1993-09-29 | 586 | 590 | 580 | 580 | 79,000 | 2,900 |
| 1993-09-28 | 591 | 591 | 586 | 586 | 87,000 | 2,930 |
| 1993-09-27 | 580 | 598 | 580 | 590 | 37,000 | 2,950 |
| 1993-09-24 | 587 | 620 | 586 | 620 | 84,000 | 3,100 |
| 1993-09-22 | 606 | 606 | 586 | 586 | 38,000 | 2,930 |
| 1993-09-21 | 606 | 611 | 606 | 606 | 87,000 | 3,030 |
| 1993-09-20 | 603 | 610 | 603 | 605 | 42,000 | 3,025 |
| 1993-09-17 | 610 | 610 | 607 | 610 | 146,000 | 3,050 |
| 1993-09-16 | 610 | 612 | 610 | 611 | 57,000 | 3,055 |
| 1993-09-14 | 621 | 622 | 620 | 620 | 52,000 | 3,100 |
| 1993-09-13 | 621 | 630 | 621 | 630 | 88,000 | 3,150 |
| 1993-09-10 | 625 | 640 | 621 | 621 | 220,000 | 3,105 |
| 1993-09-09 | 626 | 627 | 625 | 626 | 82,000 | 3,130 |
| 1993-09-08 | 629 | 630 | 621 | 626 | 57,000 | 3,130 |
| 1993-09-07 | 632 | 632 | 628 | 630 | 48,000 | 3,150 |
| 1993-09-06 | 644 | 644 | 626 | 626 | 49,000 | 3,130 |
| 1993-09-03 | 642 | 645 | 640 | 640 | 41,000 | 3,200 |
| 1993-09-02 | 645 | 645 | 640 | 645 | 37,000 | 3,225 |
| 1993-09-01 | 640 | 641 | 636 | 639 | 40,000 | 3,195 |
| 1993-08-31 | 659 | 659 | 640 | 640 | 164,000 | 3,200 |
| 1993-08-30 | 655 | 655 | 649 | 649 | 162,000 | 3,245 |
| 1993-08-27 | 630 | 650 | 630 | 645 | 315,000 | 3,225 |
| 1993-08-26 | 630 | 635 | 628 | 628 | 60,000 | 3,140 |
| 1993-08-25 | 624 | 630 | 624 | 630 | 152,000 | 3,150 |
| 1993-08-24 | 628 | 628 | 620 | 624 | 74,000 | 3,120 |
| 1993-08-23 | 629 | 629 | 628 | 628 | 52,000 | 3,140 |
| 1993-08-20 | 635 | 635 | 628 | 628 | 56,000 | 3,140 |
| 1993-08-19 | 630 | 630 | 621 | 628 | 164,000 | 3,140 |
| 1993-08-18 | 640 | 644 | 627 | 627 | 112,000 | 3,135 |
| 1993-08-17 | 639 | 645 | 639 | 640 | 116,000 | 3,200 |
| 1993-08-16 | 643 | 643 | 637 | 637 | 52,000 | 3,185 |
| 1993-08-13 | 647 | 647 | 643 | 643 | 49,000 | 3,215 |
| 1993-08-12 | 655 | 657 | 645 | 646 | 101,000 | 3,230 |
| 1993-08-11 | 637 | 655 | 637 | 655 | 42,000 | 3,275 |
| 1993-08-10 | 649 | 658 | 648 | 657 | 150,000 | 3,285 |
| 1993-08-09 | 640 | 648 | 640 | 648 | 49,000 | 3,240 |
| 1993-08-06 | 646 | 646 | 636 | 640 | 301,000 | 3,200 |
| 1993-08-05 | 652 | 652 | 636 | 636 | 58,000 | 3,180 |
| 1993-08-04 | 639 | 655 | 639 | 655 | 29,000 | 3,275 |
| 1993-08-03 | 649 | 660 | 640 | 645 | 24,000 | 3,225 |
| 1993-08-02 | 661 | 661 | 639 | 639 | 35,000 | 3,195 |
| 1993-07-30 | 660 | 669 | 660 | 661 | 37,000 | 3,305 |
| 1993-07-29 | 640 | 670 | 640 | 670 | 71,000 | 3,350 |
| 1993-07-28 | 640 | 645 | 640 | 640 | 59,000 | 3,200 |
| 1993-07-27 | 640 | 640 | 637 | 638 | 16,000 | 3,190 |
| 1993-07-26 | 656 | 656 | 635 | 635 | 36,000 | 3,175 |
| 1993-07-23 | 646 | 646 | 646 | 646 | 24,000 | 3,230 |
| 1993-07-22 | 654 | 660 | 654 | 656 | 36,000 | 3,280 |
| 1993-07-21 | 664 | 670 | 660 | 670 | 155,000 | 3,350 |
| 1993-07-20 | 667 | 667 | 660 | 664 | 102,000 | 3,320 |
| 1993-07-19 | 660 | 665 | 655 | 660 | 160,000 | 3,300 |
| 1993-07-16 | 660 | 660 | 656 | 660 | 30,000 | 3,300 |
| 1993-07-15 | 656 | 670 | 656 | 660 | 54,000 | 3,300 |
| 1993-07-14 | 656 | 660 | 655 | 655 | 52,000 | 3,275 |
| 1993-07-13 | 653 | 658 | 650 | 651 | 102,000 | 3,255 |
| 1993-07-12 | 663 | 663 | 653 | 655 | 33,000 | 3,275 |
| 1993-07-09 | 655 | 660 | 650 | 653 | 26,000 | 3,265 |
| 1993-07-08 | 654 | 664 | 652 | 664 | 36,000 | 3,320 |
| 1993-07-07 | 650 | 664 | 649 | 655 | 62,000 | 3,275 |
| 1993-07-06 | 661 | 661 | 652 | 660 | 31,000 | 3,300 |
| 1993-07-05 | 660 | 665 | 651 | 651 | 68,000 | 3,255 |
| 1993-07-02 | 665 | 665 | 650 | 650 | 58,000 | 3,250 |
| 1993-07-01 | 655 | 659 | 655 | 655 | 15,000 | 3,275 |
| 1993-06-30 | 659 | 675 | 658 | 675 | 62,000 | 3,375 |
| 1993-06-29 | 669 | 669 | 663 | 663 | 13,000 | 3,315 |
| 1993-06-28 | 668 | 678 | 668 | 670 | 48,000 | 3,350 |
| 1993-06-25 | 650 | 665 | 650 | 663 | 37,000 | 3,315 |
| 1993-06-24 | 642 | 642 | 640 | 640 | 49,000 | 3,200 |
| 1993-06-23 | 640 | 649 | 635 | 642 | 103,000 | 3,210 |
| 1993-06-22 | 625 | 635 | 625 | 635 | 42,000 | 3,175 |
| 1993-06-21 | 649 | 649 | 625 | 625 | 191,000 | 3,125 |
| 1993-06-18 | 654 | 654 | 645 | 654 | 94,000 | 3,270 |
| 1993-06-17 | 655 | 655 | 641 | 644 | 56,000 | 3,220 |
| 1993-06-16 | 676 | 678 | 665 | 665 | 124,000 | 3,325 |
| 1993-06-15 | 685 | 685 | 677 | 679 | 75,000 | 3,395 |
| 1993-06-14 | 696 | 706 | 696 | 705 | 121,000 | 3,525 |
| 1993-06-11 | 693 | 710 | 693 | 705 | 192,000 | 3,525 |
| 1993-06-10 | 720 | 720 | 703 | 703 | 124,000 | 3,515 |
| 1993-06-08 | 712 | 722 | 706 | 710 | 110,000 | 3,550 |
| 1993-06-07 | 712 | 724 | 701 | 722 | 62,000 | 3,610 |
| 1993-06-04 | 720 | 725 | 720 | 722 | 100,000 | 3,610 |
| 1993-06-03 | 718 | 727 | 718 | 718 | 127,000 | 3,590 |
| 1993-06-02 | 725 | 725 | 718 | 718 | 123,000 | 3,590 |
| 1993-06-01 | 725 | 725 | 716 | 718 | 65,000 | 3,590 |
| 1993-05-31 | 735 | 736 | 730 | 730 | 68,000 | 3,650 |
| 1993-05-28 | 735 | 735 | 730 | 734 | 10,000 | 3,670 |
| 1993-05-27 | 736 | 745 | 727 | 744 | 95,000 | 3,720 |
| 1993-05-26 | 735 | 735 | 729 | 735 | 37,000 | 3,675 |
| 1993-05-25 | 734 | 740 | 725 | 740 | 89,000 | 3,700 |
| 1993-05-24 | 712 | 725 | 711 | 715 | 149,000 | 3,575 |
| 1993-05-21 | 726 | 727 | 710 | 710 | 218,000 | 3,550 |
| 1993-05-20 | 727 | 730 | 726 | 730 | 42,000 | 3,650 |
| 1993-05-19 | 726 | 730 | 719 | 727 | 103,000 | 3,635 |
| 1993-05-18 | 733 | 740 | 728 | 728 | 63,000 | 3,640 |
| 1993-05-17 | 740 | 745 | 733 | 733 | 56,000 | 3,665 |
| 1993-05-14 | 739 | 747 | 732 | 740 | 125,000 | 3,700 |
| 1993-05-13 | 750 | 750 | 739 | 740 | 103,000 | 3,700 |
| 1993-05-12 | 760 | 765 | 735 | 750 | 112,000 | 3,750 |
| 1993-05-11 | 760 | 777 | 750 | 760 | 228,000 | 3,800 |
| 1993-05-10 | 740 | 760 | 730 | 760 | 38,000 | 3,800 |
| 1993-05-07 | 760 | 765 | 755 | 760 | 220,000 | 3,800 |
| 1993-05-06 | 756 | 760 | 740 | 760 | 235,000 | 3,800 |
| 1993-04-30 | 715 | 751 | 713 | 746 | 313,000 | 3,730 |
| 1993-04-28 | 700 | 711 | 700 | 708 | 197,000 | 3,540 |
| 1993-04-27 | 675 | 700 | 675 | 700 | 355,000 | 3,500 |
| 1993-04-26 | 690 | 690 | 672 | 675 | 98,000 | 3,375 |
| 1993-04-23 | 675 | 690 | 672 | 685 | 65,000 | 3,425 |
| 1993-04-22 | 691 | 691 | 681 | 683 | 237,000 | 3,415 |
| 1993-04-21 | 696 | 696 | 670 | 671 | 276,000 | 3,355 |
| 1993-04-20 | 696 | 703 | 690 | 700 | 162,000 | 3,500 |
| 1993-04-19 | 700 | 703 | 694 | 698 | 236,000 | 3,490 |
| 1993-04-16 | 720 | 720 | 690 | 700 | 236,000 | 3,500 |
| 1993-04-15 | 700 | 713 | 695 | 713 | 241,000 | 3,565 |
| 1993-04-14 | 705 | 705 | 688 | 692 | 317,000 | 3,460 |
| 1993-04-13 | 675 | 697 | 675 | 695 | 731,000 | 3,475 |
| 1993-04-12 | 659 | 665 | 644 | 665 | 115,000 | 3,325 |
| 1993-04-09 | 640 | 660 | 635 | 659 | 282,000 | 3,295 |
| 1993-04-08 | 650 | 650 | 635 | 650 | 173,000 | 3,250 |
| 1993-04-07 | 649 | 655 | 630 | 635 | 123,000 | 3,175 |
| 1993-04-06 | 650 | 658 | 635 | 653 | 287,000 | 3,265 |
| 1993-04-05 | 630 | 658 | 630 | 649 | 259,000 | 3,245 |
| 1993-04-02 | 629 | 640 | 620 | 625 | 372,000 | 3,125 |
| 1993-04-01 | 645 | 646 | 606 | 630 | 223,000 | 3,150 |
| 1993-03-31 | 650 | 656 | 645 | 646 | 77,000 | 3,230 |
| 1993-03-30 | 662 | 665 | 655 | 656 | 175,000 | 3,280 |
| 1993-03-29 | 654 | 670 | 654 | 660 | 403,000 | 3,300 |
| 1993-03-26 | 645 | 650 | 640 | 650 | 359,000 | 3,250 |
| 1993-03-25 | 600 | 628 | 600 | 628 | 103,000 | 3,140 |
| 1993-03-24 | 601 | 604 | 597 | 600 | 76,000 | 3,000 |
| 1993-03-23 | 617 | 617 | 610 | 610 | 69,000 | 3,050 |
| 1993-03-22 | 622 | 627 | 620 | 627 | 82,000 | 3,135 |
| 1993-03-19 | 622 | 632 | 622 | 632 | 235,000 | 3,160 |
| 1993-03-18 | 620 | 647 | 620 | 632 | 222,000 | 3,160 |
| 1993-03-17 | 629 | 635 | 615 | 630 | 294,000 | 3,150 |
| 1993-03-16 | 620 | 655 | 620 | 628 | 457,000 | 3,140 |
| 1993-03-15 | 609 | 611 | 600 | 610 | 146,000 | 3,050 |
| 1993-03-12 | 602 | 604 | 595 | 604 | 165,000 | 3,020 |
| 1993-03-11 | 602 | 605 | 595 | 605 | 174,000 | 3,025 |
| 1993-03-10 | 600 | 602 | 599 | 602 | 182,000 | 3,010 |
| 1993-03-09 | 605 | 605 | 591 | 600 | 190,000 | 3,000 |
| 1993-03-08 | 555 | 600 | 555 | 594 | 122,000 | 2,970 |
| 1993-03-05 | 545 | 560 | 543 | 555 | 62,000 | 2,775 |
| 1993-03-04 | 548 | 552 | 545 | 546 | 87,000 | 2,730 |
| 1993-03-03 | 548 | 554 | 547 | 548 | 73,000 | 2,740 |
| 1993-03-02 | 548 | 548 | 545 | 547 | 59,000 | 2,735 |
| 1993-03-01 | 552 | 552 | 546 | 548 | 40,000 | 2,740 |
| 1993-02-26 | 560 | 560 | 550 | 551 | 72,000 | 2,755 |
| 1993-02-25 | 565 | 565 | 555 | 555 | 17,000 | 2,775 |
| 1993-02-24 | 558 | 559 | 555 | 555 | 47,000 | 2,775 |
| 1993-02-23 | 565 | 565 | 556 | 557 | 54,000 | 2,785 |
| 1993-02-22 | 569 | 569 | 566 | 566 | 34,000 | 2,830 |
| 1993-02-19 | 566 | 581 | 566 | 569 | 60,000 | 2,845 |
| 1993-02-18 | 575 | 584 | 565 | 566 | 72,000 | 2,830 |
| 1993-02-17 | 575 | 576 | 566 | 575 | 155,000 | 2,875 |
| 1993-02-16 | 589 | 589 | 574 | 575 | 44,000 | 2,875 |
| 1993-02-15 | 571 | 584 | 571 | 580 | 42,000 | 2,900 |
| 1993-02-12 | 591 | 595 | 575 | 575 | 49,000 | 2,875 |
| 1993-02-10 | 591 | 598 | 581 | 598 | 199,000 | 2,990 |
| 1993-02-09 | 588 | 588 | 580 | 581 | 72,000 | 2,905 |
| 1993-02-08 | 575 | 590 | 575 | 589 | 44,000 | 2,945 |
| 1993-02-05 | 580 | 598 | 580 | 594 | 100,000 | 2,970 |
| 1993-02-04 | 609 | 609 | 586 | 590 | 170,000 | 2,950 |
| 1993-02-03 | 604 | 605 | 600 | 600 | 172,000 | 3,000 |
| 1993-02-02 | 597 | 608 | 596 | 607 | 297,000 | 3,035 |
| 1993-02-01 | 586 | 595 | 586 | 587 | 208,000 | 2,935 |
| 1993-01-29 | 598 | 602 | 587 | 595 | 879,000 | 2,975 |
| 1993-01-28 | 575 | 597 | 567 | 592 | 1,034,000 | 2,960 |
| 1993-01-27 | 545 | 569 | 544 | 569 | 251,000 | 2,845 |
| 1993-01-26 | 539 | 542 | 534 | 539 | 123,000 | 2,695 |
| 1993-01-25 | 526 | 530 | 525 | 529 | 126,000 | 2,645 |
| 1993-01-22 | 530 | 531 | 526 | 530 | 56,000 | 2,650 |
| 1993-01-21 | 525 | 540 | 523 | 540 | 94,000 | 2,700 |
| 1993-01-20 | 540 | 540 | 530 | 530 | 50,000 | 2,650 |
| 1993-01-19 | 526 | 549 | 526 | 543 | 22,000 | 2,715 |
| 1993-01-18 | 520 | 521 | 520 | 521 | 28,000 | 2,605 |
| 1993-01-14 | 535 | 550 | 535 | 538 | 49,000 | 2,690 |
| 1993-01-13 | 546 | 550 | 535 | 540 | 164,000 | 2,700 |
| 1993-01-12 | 538 | 554 | 538 | 551 | 176,000 | 2,755 |
| 1993-01-11 | 543 | 543 | 533 | 541 | 195,000 | 2,705 |
| 1993-01-08 | 522 | 533 | 522 | 533 | 96,000 | 2,665 |
| 1993-01-07 | 513 | 530 | 513 | 520 | 71,000 | 2,600 |
| 1993-01-06 | 510 | 520 | 510 | 515 | 43,000 | 2,575 |
| 1993-01-05 | 510 | 515 | 508 | 510 | 16,000 | 2,550 |
| 1993-01-04 | 505 | 520 | 505 | 520 | 9,000 | 2,600 |
分割・併合履歴 ： [2018-09-26]1株→0.2株