6104 芝浦機械(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 691 | 691 | 691 | 691 | 17,000 | 3,455 |
| 1994-12-29 | 706 | 710 | 701 | 701 | 80,000 | 3,505 |
| 1994-12-28 | 714 | 720 | 711 | 711 | 14,000 | 3,555 |
| 1994-12-27 | 720 | 724 | 720 | 724 | 68,000 | 3,620 |
| 1994-12-26 | 724 | 725 | 708 | 710 | 89,000 | 3,550 |
| 1994-12-22 | 688 | 725 | 686 | 725 | 61,000 | 3,625 |
| 1994-12-21 | 680 | 688 | 680 | 681 | 27,000 | 3,405 |
| 1994-12-20 | 688 | 688 | 680 | 688 | 19,000 | 3,440 |
| 1994-12-19 | 690 | 690 | 680 | 680 | 10,000 | 3,400 |
| 1994-12-16 | 697 | 697 | 670 | 680 | 26,000 | 3,400 |
| 1994-12-15 | 671 | 693 | 671 | 687 | 52,000 | 3,435 |
| 1994-12-14 | 691 | 691 | 660 | 661 | 107,000 | 3,305 |
| 1994-12-13 | 695 | 695 | 685 | 691 | 18,000 | 3,455 |
| 1994-12-12 | 706 | 706 | 692 | 699 | 31,000 | 3,495 |
| 1994-12-09 | 705 | 705 | 686 | 686 | 96,000 | 3,430 |
| 1994-12-08 | 715 | 715 | 695 | 695 | 61,000 | 3,475 |
| 1994-12-07 | 719 | 719 | 715 | 715 | 18,000 | 3,575 |
| 1994-12-06 | 718 | 719 | 718 | 719 | 14,000 | 3,595 |
| 1994-12-05 | 729 | 737 | 718 | 730 | 44,000 | 3,650 |
| 1994-12-02 | 720 | 720 | 718 | 718 | 59,000 | 3,590 |
| 1994-12-01 | 715 | 720 | 715 | 720 | 100,000 | 3,600 |
| 1994-11-30 | 709 | 720 | 701 | 715 | 128,000 | 3,575 |
| 1994-11-29 | 705 | 705 | 696 | 699 | 20,000 | 3,495 |
| 1994-11-28 | 706 | 714 | 696 | 698 | 154,000 | 3,490 |
| 1994-11-25 | 702 | 707 | 701 | 706 | 62,000 | 3,530 |
| 1994-11-24 | 709 | 710 | 695 | 707 | 119,000 | 3,535 |
| 1994-11-22 | 723 | 723 | 710 | 717 | 60,000 | 3,585 |
| 1994-11-21 | 726 | 726 | 725 | 725 | 24,000 | 3,625 |
| 1994-11-18 | 739 | 739 | 724 | 724 | 8,000 | 3,620 |
| 1994-11-17 | 735 | 745 | 735 | 740 | 220,000 | 3,700 |
| 1994-11-16 | 744 | 744 | 728 | 730 | 49,000 | 3,650 |
| 1994-11-15 | 740 | 740 | 730 | 740 | 215,000 | 3,700 |
| 1994-11-14 | 742 | 745 | 742 | 745 | 89,000 | 3,725 |
| 1994-11-11 | 744 | 745 | 736 | 745 | 127,000 | 3,725 |
| 1994-11-10 | 740 | 740 | 730 | 739 | 104,000 | 3,695 |
| 1994-11-09 | 752 | 752 | 728 | 735 | 137,000 | 3,675 |
| 1994-11-08 | 756 | 756 | 750 | 752 | 75,000 | 3,760 |
| 1994-11-07 | 756 | 756 | 751 | 756 | 128,000 | 3,780 |
| 1994-11-04 | 745 | 755 | 745 | 754 | 176,000 | 3,770 |
| 1994-11-02 | 746 | 746 | 735 | 735 | 32,000 | 3,675 |
| 1994-11-01 | 746 | 747 | 746 | 746 | 50,000 | 3,730 |
| 1994-10-31 | 750 | 750 | 746 | 746 | 46,000 | 3,730 |
| 1994-10-28 | 745 | 745 | 745 | 745 | 33,000 | 3,725 |
| 1994-10-27 | 741 | 743 | 741 | 742 | 31,000 | 3,710 |
| 1994-10-26 | 741 | 743 | 735 | 743 | 73,000 | 3,715 |
| 1994-10-25 | 741 | 741 | 735 | 735 | 59,000 | 3,675 |
| 1994-10-24 | 741 | 741 | 740 | 741 | 36,000 | 3,705 |
| 1994-10-21 | 740 | 745 | 738 | 740 | 222,000 | 3,700 |
| 1994-10-20 | 753 | 753 | 752 | 752 | 92,000 | 3,760 |
| 1994-10-19 | 755 | 760 | 754 | 756 | 701,000 | 3,780 |
| 1994-10-18 | 755 | 760 | 746 | 755 | 321,000 | 3,775 |
| 1994-10-17 | 769 | 778 | 765 | 775 | 259,000 | 3,875 |
| 1994-10-14 | 759 | 779 | 759 | 779 | 505,000 | 3,895 |
| 1994-10-13 | 759 | 760 | 751 | 760 | 476,000 | 3,800 |
| 1994-10-12 | 745 | 759 | 743 | 759 | 362,000 | 3,795 |
| 1994-10-11 | 745 | 745 | 735 | 741 | 70,000 | 3,705 |
| 1994-10-07 | 740 | 748 | 735 | 745 | 58,000 | 3,725 |
| 1994-10-06 | 732 | 732 | 727 | 730 | 102,000 | 3,650 |
| 1994-10-05 | 740 | 740 | 731 | 731 | 35,000 | 3,655 |
| 1994-10-04 | 746 | 746 | 738 | 740 | 36,000 | 3,700 |
| 1994-10-03 | 746 | 747 | 737 | 747 | 57,000 | 3,735 |
| 1994-09-30 | 748 | 748 | 742 | 747 | 109,000 | 3,735 |
| 1994-09-29 | 734 | 738 | 733 | 738 | 37,000 | 3,690 |
| 1994-09-28 | 735 | 740 | 730 | 733 | 44,000 | 3,665 |
| 1994-09-27 | 747 | 747 | 730 | 730 | 47,000 | 3,650 |
| 1994-09-26 | 746 | 749 | 742 | 749 | 338,000 | 3,745 |
| 1994-09-22 | 740 | 741 | 739 | 740 | 155,000 | 3,700 |
| 1994-09-21 | 738 | 741 | 738 | 738 | 212,000 | 3,690 |
| 1994-09-20 | 735 | 738 | 730 | 738 | 119,000 | 3,690 |
| 1994-09-19 | 738 | 738 | 734 | 738 | 229,000 | 3,690 |
| 1994-09-16 | 735 | 745 | 735 | 738 | 352,000 | 3,690 |
| 1994-09-14 | 743 | 743 | 734 | 735 | 83,000 | 3,675 |
| 1994-09-13 | 743 | 750 | 737 | 750 | 212,000 | 3,750 |
| 1994-09-12 | 750 | 750 | 741 | 750 | 176,000 | 3,750 |
| 1994-09-09 | 754 | 754 | 741 | 743 | 481,000 | 3,715 |
| 1994-09-08 | 745 | 750 | 741 | 744 | 312,000 | 3,720 |
| 1994-09-07 | 748 | 748 | 741 | 741 | 393,000 | 3,705 |
| 1994-09-06 | 742 | 748 | 738 | 748 | 344,000 | 3,740 |
| 1994-09-05 | 730 | 753 | 730 | 742 | 743,000 | 3,710 |
| 1994-09-02 | 725 | 740 | 722 | 729 | 314,000 | 3,645 |
| 1994-09-01 | 720 | 725 | 720 | 722 | 35,000 | 3,610 |
| 1994-08-31 | 732 | 732 | 725 | 725 | 45,000 | 3,625 |
| 1994-08-30 | 722 | 730 | 722 | 725 | 30,000 | 3,625 |
| 1994-08-29 | 721 | 732 | 721 | 730 | 39,000 | 3,650 |
| 1994-08-26 | 714 | 721 | 710 | 721 | 36,000 | 3,605 |
| 1994-08-25 | 735 | 735 | 706 | 710 | 93,000 | 3,550 |
| 1994-08-24 | 725 | 735 | 720 | 735 | 182,000 | 3,675 |
| 1994-08-23 | 739 | 743 | 720 | 730 | 379,000 | 3,650 |
| 1994-08-22 | 731 | 740 | 731 | 740 | 100,000 | 3,700 |
| 1994-08-19 | 738 | 740 | 730 | 730 | 218,000 | 3,650 |
| 1994-08-18 | 740 | 743 | 735 | 743 | 191,000 | 3,715 |
| 1994-08-17 | 741 | 742 | 733 | 740 | 202,000 | 3,700 |
| 1994-08-16 | 730 | 740 | 728 | 737 | 439,000 | 3,685 |
| 1994-08-15 | 720 | 732 | 720 | 730 | 171,000 | 3,650 |
| 1994-08-12 | 727 | 732 | 710 | 724 | 146,000 | 3,620 |
| 1994-08-11 | 730 | 737 | 726 | 737 | 390,000 | 3,685 |
| 1994-08-10 | 708 | 731 | 708 | 731 | 741,000 | 3,655 |
| 1994-08-09 | 700 | 710 | 699 | 709 | 193,000 | 3,545 |
| 1994-08-08 | 680 | 692 | 680 | 691 | 232,000 | 3,455 |
| 1994-08-05 | 671 | 682 | 671 | 682 | 122,000 | 3,410 |
| 1994-08-04 | 675 | 675 | 664 | 673 | 107,000 | 3,365 |
| 1994-08-03 | 670 | 675 | 666 | 671 | 34,000 | 3,355 |
| 1994-08-02 | 663 | 670 | 662 | 662 | 61,000 | 3,310 |
| 1994-08-01 | 665 | 665 | 660 | 663 | 49,000 | 3,315 |
| 1994-07-29 | 660 | 665 | 657 | 665 | 42,000 | 3,325 |
| 1994-07-28 | 656 | 660 | 656 | 660 | 174,000 | 3,300 |
| 1994-07-27 | 662 | 666 | 657 | 666 | 133,000 | 3,330 |
| 1994-07-26 | 656 | 665 | 656 | 657 | 72,000 | 3,285 |
| 1994-07-25 | 665 | 666 | 655 | 656 | 94,000 | 3,280 |
| 1994-07-22 | 681 | 681 | 650 | 655 | 196,000 | 3,275 |
| 1994-07-21 | 682 | 682 | 680 | 681 | 48,000 | 3,405 |
| 1994-07-20 | 691 | 691 | 681 | 682 | 39,000 | 3,410 |
| 1994-07-19 | 691 | 691 | 685 | 691 | 56,000 | 3,455 |
| 1994-07-18 | 696 | 696 | 690 | 691 | 407,000 | 3,455 |
| 1994-07-15 | 703 | 703 | 696 | 696 | 141,000 | 3,480 |
| 1994-07-14 | 690 | 693 | 690 | 693 | 84,000 | 3,465 |
| 1994-07-13 | 680 | 690 | 680 | 690 | 73,000 | 3,450 |
| 1994-07-12 | 698 | 698 | 682 | 684 | 77,000 | 3,420 |
| 1994-07-11 | 704 | 705 | 701 | 702 | 21,000 | 3,510 |
| 1994-07-08 | 701 | 705 | 690 | 705 | 56,000 | 3,525 |
| 1994-07-07 | 701 | 706 | 693 | 695 | 114,000 | 3,475 |
| 1994-07-06 | 707 | 713 | 707 | 707 | 143,000 | 3,535 |
| 1994-07-05 | 715 | 715 | 706 | 710 | 94,000 | 3,550 |
| 1994-07-04 | 724 | 724 | 722 | 722 | 126,000 | 3,610 |
| 1994-07-01 | 726 | 728 | 723 | 724 | 457,000 | 3,620 |
| 1994-06-30 | 723 | 742 | 723 | 736 | 191,000 | 3,680 |
| 1994-06-29 | 742 | 742 | 730 | 730 | 175,000 | 3,650 |
| 1994-06-28 | 740 | 744 | 735 | 744 | 433,000 | 3,720 |
| 1994-06-27 | 736 | 740 | 721 | 740 | 634,000 | 3,700 |
| 1994-06-24 | 730 | 745 | 730 | 737 | 627,000 | 3,685 |
| 1994-06-23 | 715 | 732 | 715 | 730 | 909,000 | 3,650 |
| 1994-06-22 | 689 | 705 | 686 | 705 | 199,000 | 3,525 |
| 1994-06-21 | 713 | 715 | 707 | 707 | 145,000 | 3,535 |
| 1994-06-20 | 717 | 718 | 711 | 715 | 207,000 | 3,575 |
| 1994-06-17 | 722 | 722 | 715 | 718 | 209,000 | 3,590 |
| 1994-06-16 | 713 | 728 | 712 | 715 | 169,000 | 3,575 |
| 1994-06-15 | 723 | 735 | 721 | 723 | 438,000 | 3,615 |
| 1994-06-14 | 723 | 731 | 720 | 723 | 519,000 | 3,615 |
| 1994-06-13 | 700 | 736 | 695 | 723 | 991,000 | 3,615 |
| 1994-06-10 | 685 | 698 | 685 | 698 | 353,000 | 3,490 |
| 1994-06-09 | 684 | 690 | 680 | 689 | 280,000 | 3,445 |
| 1994-06-08 | 663 | 680 | 660 | 678 | 475,000 | 3,390 |
| 1994-06-07 | 655 | 660 | 655 | 656 | 96,000 | 3,280 |
| 1994-06-06 | 655 | 659 | 650 | 656 | 235,000 | 3,280 |
| 1994-06-03 | 662 | 665 | 656 | 665 | 186,000 | 3,325 |
| 1994-06-02 | 661 | 675 | 660 | 672 | 287,000 | 3,360 |
| 1994-06-01 | 643 | 661 | 642 | 661 | 444,000 | 3,305 |
| 1994-05-31 | 640 | 648 | 635 | 643 | 321,000 | 3,215 |
| 1994-05-30 | 634 | 642 | 627 | 640 | 302,000 | 3,200 |
| 1994-05-27 | 623 | 628 | 618 | 627 | 689,000 | 3,135 |
| 1994-05-26 | 608 | 620 | 608 | 613 | 360,000 | 3,065 |
| 1994-05-25 | 602 | 610 | 602 | 606 | 288,000 | 3,030 |
| 1994-05-24 | 580 | 603 | 580 | 600 | 295,000 | 3,000 |
| 1994-05-23 | 577 | 585 | 575 | 580 | 156,000 | 2,900 |
| 1994-05-20 | 571 | 580 | 571 | 575 | 129,000 | 2,875 |
| 1994-05-19 | 570 | 570 | 565 | 566 | 92,000 | 2,830 |
| 1994-05-18 | 573 | 574 | 569 | 573 | 40,000 | 2,865 |
| 1994-05-17 | 564 | 575 | 564 | 575 | 33,000 | 2,875 |
| 1994-05-16 | 583 | 584 | 580 | 580 | 67,000 | 2,900 |
| 1994-05-13 | 572 | 585 | 570 | 584 | 236,000 | 2,920 |
| 1994-05-12 | 574 | 574 | 560 | 570 | 171,000 | 2,850 |
| 1994-05-11 | 565 | 568 | 557 | 565 | 168,000 | 2,825 |
| 1994-05-10 | 548 | 556 | 548 | 555 | 26,000 | 2,775 |
| 1994-05-09 | 547 | 567 | 547 | 565 | 49,000 | 2,825 |
| 1994-05-06 | 565 | 569 | 544 | 567 | 87,000 | 2,835 |
| 1994-05-02 | 551 | 551 | 541 | 545 | 43,000 | 2,725 |
| 1994-04-28 | 541 | 560 | 538 | 541 | 123,000 | 2,705 |
| 1994-04-27 | 552 | 560 | 550 | 550 | 48,000 | 2,750 |
| 1994-04-26 | 551 | 560 | 550 | 550 | 74,000 | 2,750 |
| 1994-04-25 | 572 | 572 | 562 | 568 | 49,000 | 2,840 |
| 1994-04-22 | 574 | 574 | 571 | 574 | 91,000 | 2,870 |
| 1994-04-21 | 560 | 561 | 560 | 560 | 51,000 | 2,800 |
| 1994-04-20 | 574 | 574 | 560 | 561 | 135,000 | 2,805 |
| 1994-04-19 | 561 | 571 | 560 | 571 | 45,000 | 2,855 |
| 1994-04-18 | 570 | 575 | 564 | 565 | 105,000 | 2,825 |
| 1994-04-15 | 570 | 571 | 560 | 560 | 80,000 | 2,800 |
| 1994-04-14 | 574 | 574 | 553 | 570 | 145,000 | 2,850 |
| 1994-04-13 | 581 | 581 | 564 | 572 | 53,000 | 2,860 |
| 1994-04-12 | 588 | 588 | 560 | 571 | 57,000 | 2,855 |
| 1994-04-11 | 580 | 588 | 565 | 588 | 343,000 | 2,940 |
| 1994-04-08 | 561 | 570 | 551 | 570 | 142,000 | 2,850 |
| 1994-04-07 | 541 | 551 | 535 | 551 | 181,000 | 2,755 |
| 1994-04-06 | 541 | 560 | 541 | 550 | 79,000 | 2,750 |
| 1994-04-05 | 535 | 541 | 535 | 540 | 110,000 | 2,700 |
| 1994-04-04 | 549 | 549 | 535 | 537 | 39,000 | 2,685 |
| 1994-04-01 | 551 | 555 | 534 | 549 | 121,000 | 2,745 |
| 1994-03-31 | 547 | 580 | 542 | 575 | 115,000 | 2,875 |
| 1994-03-30 | 547 | 557 | 545 | 557 | 125,000 | 2,785 |
| 1994-03-29 | 579 | 579 | 573 | 577 | 43,000 | 2,885 |
| 1994-03-28 | 575 | 585 | 571 | 580 | 87,000 | 2,900 |
| 1994-03-25 | 573 | 573 | 555 | 568 | 143,000 | 2,840 |
| 1994-03-24 | 576 | 580 | 575 | 578 | 57,000 | 2,890 |
| 1994-03-23 | 583 | 583 | 575 | 576 | 102,000 | 2,880 |
| 1994-03-22 | 585 | 585 | 575 | 585 | 142,000 | 2,925 |
| 1994-03-18 | 581 | 585 | 579 | 585 | 250,000 | 2,925 |
| 1994-03-17 | 583 | 583 | 576 | 580 | 202,000 | 2,900 |
| 1994-03-16 | 565 | 573 | 564 | 573 | 254,000 | 2,865 |
| 1994-03-15 | 555 | 563 | 555 | 558 | 179,000 | 2,790 |
| 1994-03-14 | 563 | 564 | 555 | 555 | 102,000 | 2,775 |
| 1994-03-11 | 562 | 562 | 552 | 556 | 183,000 | 2,780 |
| 1994-03-10 | 569 | 569 | 552 | 552 | 156,000 | 2,760 |
| 1994-03-09 | 564 | 564 | 545 | 560 | 165,000 | 2,800 |
| 1994-03-08 | 559 | 560 | 553 | 559 | 161,000 | 2,795 |
| 1994-03-07 | 567 | 567 | 555 | 560 | 229,000 | 2,800 |
| 1994-03-04 | 555 | 562 | 546 | 561 | 510,000 | 2,805 |
| 1994-03-03 | 552 | 554 | 545 | 545 | 92,000 | 2,725 |
| 1994-03-02 | 553 | 559 | 545 | 549 | 513,000 | 2,745 |
| 1994-03-01 | 549 | 550 | 535 | 543 | 283,000 | 2,715 |
| 1994-02-28 | 528 | 549 | 527 | 549 | 426,000 | 2,745 |
| 1994-02-25 | 525 | 530 | 524 | 524 | 182,000 | 2,620 |
| 1994-02-24 | 526 | 534 | 523 | 526 | 143,000 | 2,630 |
| 1994-02-23 | 530 | 530 | 520 | 522 | 157,000 | 2,610 |
| 1994-02-22 | 530 | 539 | 525 | 530 | 399,000 | 2,650 |
| 1994-02-21 | 525 | 534 | 521 | 530 | 118,000 | 2,650 |
| 1994-02-18 | 521 | 525 | 521 | 525 | 70,000 | 2,625 |
| 1994-02-17 | 520 | 526 | 515 | 520 | 140,000 | 2,600 |
| 1994-02-16 | 520 | 523 | 517 | 517 | 115,000 | 2,585 |
| 1994-02-15 | 501 | 520 | 501 | 505 | 121,000 | 2,525 |
| 1994-02-14 | 539 | 539 | 520 | 531 | 85,000 | 2,655 |
| 1994-02-10 | 539 | 541 | 531 | 539 | 199,000 | 2,695 |
| 1994-02-09 | 540 | 550 | 521 | 523 | 230,000 | 2,615 |
| 1994-02-08 | 537 | 550 | 535 | 545 | 519,000 | 2,725 |
| 1994-02-07 | 529 | 529 | 516 | 527 | 134,000 | 2,635 |
| 1994-02-04 | 514 | 529 | 512 | 519 | 181,000 | 2,595 |
| 1994-02-03 | 520 | 521 | 510 | 510 | 694,000 | 2,550 |
| 1994-02-02 | 525 | 525 | 507 | 515 | 123,000 | 2,575 |
| 1994-02-01 | 532 | 532 | 515 | 526 | 209,000 | 2,630 |
| 1994-01-31 | 504 | 519 | 501 | 514 | 234,000 | 2,570 |
| 1994-01-28 | 484 | 490 | 484 | 484 | 50,000 | 2,420 |
| 1994-01-27 | 502 | 505 | 480 | 480 | 44,000 | 2,400 |
| 1994-01-26 | 493 | 503 | 488 | 500 | 72,000 | 2,500 |
| 1994-01-25 | 480 | 494 | 479 | 494 | 31,000 | 2,470 |
| 1994-01-24 | 476 | 489 | 476 | 489 | 70,000 | 2,445 |
| 1994-01-21 | 499 | 506 | 492 | 506 | 82,000 | 2,530 |
| 1994-01-20 | 497 | 499 | 492 | 499 | 108,000 | 2,495 |
| 1994-01-19 | 482 | 492 | 481 | 492 | 53,000 | 2,460 |
| 1994-01-18 | 491 | 494 | 486 | 492 | 97,000 | 2,460 |
| 1994-01-17 | 490 | 490 | 485 | 486 | 23,000 | 2,430 |
| 1994-01-14 | 480 | 489 | 476 | 489 | 82,000 | 2,445 |
| 1994-01-13 | 488 | 500 | 485 | 485 | 128,000 | 2,425 |
| 1994-01-12 | 470 | 493 | 468 | 493 | 159,000 | 2,465 |
| 1994-01-11 | 470 | 474 | 467 | 473 | 99,000 | 2,365 |
| 1994-01-10 | 460 | 475 | 460 | 470 | 131,000 | 2,350 |
| 1994-01-07 | 436 | 450 | 436 | 450 | 142,000 | 2,250 |
| 1994-01-06 | 435 | 447 | 435 | 441 | 54,000 | 2,205 |
| 1994-01-05 | 445 | 449 | 433 | 433 | 35,000 | 2,165 |
| 1994-01-04 | 436 | 440 | 435 | 440 | 44,000 | 2,200 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
