6104 芝浦機械(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 615 | 615 | 611 | 615 | 50,000 | 3,075 |
| 1995-12-28 | 611 | 614 | 610 | 610 | 261,000 | 3,050 |
| 1995-12-27 | 604 | 615 | 600 | 615 | 343,000 | 3,075 |
| 1995-12-26 | 599 | 600 | 591 | 594 | 125,000 | 2,970 |
| 1995-12-25 | 596 | 597 | 585 | 595 | 58,000 | 2,975 |
| 1995-12-22 | 590 | 590 | 581 | 584 | 106,000 | 2,920 |
| 1995-12-21 | 588 | 590 | 575 | 575 | 104,000 | 2,875 |
| 1995-12-20 | 584 | 585 | 559 | 583 | 229,000 | 2,915 |
| 1995-12-19 | 585 | 589 | 575 | 584 | 134,000 | 2,920 |
| 1995-12-18 | 594 | 607 | 594 | 597 | 593,000 | 2,985 |
| 1995-12-15 | 585 | 589 | 576 | 585 | 205,000 | 2,925 |
| 1995-12-14 | 576 | 584 | 575 | 576 | 139,000 | 2,880 |
| 1995-12-13 | 584 | 585 | 576 | 584 | 143,000 | 2,920 |
| 1995-12-12 | 572 | 585 | 572 | 584 | 282,000 | 2,920 |
| 1995-12-11 | 555 | 575 | 550 | 575 | 358,000 | 2,875 |
| 1995-12-08 | 550 | 550 | 531 | 545 | 337,000 | 2,725 |
| 1995-12-07 | 533 | 545 | 529 | 545 | 177,000 | 2,725 |
| 1995-12-06 | 515 | 525 | 515 | 523 | 52,000 | 2,615 |
| 1995-12-05 | 526 | 532 | 515 | 515 | 112,000 | 2,575 |
| 1995-12-04 | 510 | 527 | 510 | 526 | 222,000 | 2,630 |
| 1995-12-01 | 490 | 500 | 490 | 500 | 193,000 | 2,500 |
| 1995-11-30 | 485 | 490 | 480 | 489 | 71,000 | 2,445 |
| 1995-11-29 | 486 | 486 | 485 | 485 | 38,000 | 2,425 |
| 1995-11-28 | 490 | 490 | 485 | 486 | 111,000 | 2,430 |
| 1995-11-27 | 490 | 490 | 485 | 485 | 54,000 | 2,425 |
| 1995-11-24 | 485 | 490 | 482 | 482 | 67,000 | 2,410 |
| 1995-11-22 | 498 | 500 | 488 | 488 | 32,000 | 2,440 |
| 1995-11-21 | 495 | 498 | 492 | 498 | 80,000 | 2,490 |
| 1995-11-20 | 485 | 498 | 485 | 498 | 64,000 | 2,490 |
| 1995-11-17 | 489 | 490 | 482 | 490 | 78,000 | 2,450 |
| 1995-11-16 | 485 | 490 | 482 | 490 | 111,000 | 2,450 |
| 1995-11-15 | 483 | 490 | 483 | 486 | 95,000 | 2,430 |
| 1995-11-14 | 495 | 500 | 485 | 485 | 129,000 | 2,425 |
| 1995-11-13 | 483 | 500 | 483 | 500 | 119,000 | 2,500 |
| 1995-11-10 | 485 | 490 | 485 | 488 | 100,000 | 2,440 |
| 1995-11-09 | 485 | 497 | 480 | 480 | 171,000 | 2,400 |
| 1995-11-08 | 485 | 490 | 480 | 480 | 138,000 | 2,400 |
| 1995-11-07 | 490 | 494 | 484 | 486 | 66,000 | 2,430 |
| 1995-11-06 | 500 | 501 | 492 | 495 | 47,000 | 2,475 |
| 1995-11-02 | 490 | 490 | 476 | 485 | 59,000 | 2,425 |
| 1995-11-01 | 494 | 497 | 485 | 485 | 77,000 | 2,425 |
| 1995-10-31 | 512 | 512 | 495 | 500 | 116,000 | 2,500 |
| 1995-10-30 | 500 | 502 | 499 | 502 | 29,000 | 2,510 |
| 1995-10-27 | 511 | 511 | 490 | 490 | 44,000 | 2,450 |
| 1995-10-26 | 513 | 515 | 512 | 512 | 96,000 | 2,560 |
| 1995-10-25 | 514 | 515 | 513 | 513 | 36,000 | 2,565 |
| 1995-10-24 | 514 | 528 | 514 | 515 | 16,000 | 2,575 |
| 1995-10-23 | 520 | 520 | 515 | 515 | 20,000 | 2,575 |
| 1995-10-20 | 530 | 530 | 520 | 530 | 36,000 | 2,650 |
| 1995-10-19 | 512 | 538 | 512 | 530 | 104,000 | 2,650 |
| 1995-10-18 | 512 | 512 | 502 | 512 | 91,000 | 2,560 |
| 1995-10-17 | 502 | 512 | 500 | 512 | 63,000 | 2,560 |
| 1995-10-16 | 485 | 502 | 485 | 502 | 68,000 | 2,510 |
| 1995-10-13 | 515 | 515 | 495 | 495 | 50,000 | 2,475 |
| 1995-10-12 | 506 | 520 | 505 | 515 | 20,000 | 2,575 |
| 1995-10-11 | 538 | 538 | 502 | 502 | 41,000 | 2,510 |
| 1995-10-09 | 544 | 544 | 536 | 538 | 32,000 | 2,690 |
| 1995-10-06 | 502 | 541 | 502 | 535 | 23,000 | 2,675 |
| 1995-10-05 | 507 | 513 | 500 | 500 | 14,000 | 2,500 |
| 1995-10-04 | 506 | 510 | 500 | 507 | 21,000 | 2,535 |
| 1995-10-03 | 509 | 509 | 500 | 509 | 8,000 | 2,545 |
| 1995-10-02 | 493 | 493 | 490 | 490 | 25,000 | 2,450 |
| 1995-09-29 | 491 | 494 | 485 | 491 | 13,000 | 2,455 |
| 1995-09-28 | 510 | 510 | 486 | 486 | 28,000 | 2,430 |
| 1995-09-27 | 490 | 490 | 481 | 485 | 33,000 | 2,425 |
| 1995-09-26 | 490 | 495 | 490 | 492 | 22,000 | 2,460 |
| 1995-09-25 | 480 | 484 | 470 | 470 | 56,000 | 2,350 |
| 1995-09-22 | 505 | 505 | 490 | 490 | 99,000 | 2,450 |
| 1995-09-21 | 508 | 515 | 508 | 508 | 52,000 | 2,540 |
| 1995-09-20 | 530 | 530 | 500 | 508 | 25,000 | 2,540 |
| 1995-09-19 | 530 | 535 | 530 | 530 | 80,000 | 2,650 |
| 1995-09-18 | 550 | 550 | 534 | 538 | 231,000 | 2,690 |
| 1995-09-14 | 550 | 555 | 538 | 540 | 224,000 | 2,700 |
| 1995-09-13 | 531 | 536 | 520 | 533 | 57,000 | 2,665 |
| 1995-09-12 | 536 | 548 | 536 | 541 | 88,000 | 2,705 |
| 1995-09-11 | 530 | 550 | 525 | 533 | 148,000 | 2,665 |
| 1995-09-08 | 505 | 525 | 505 | 525 | 117,000 | 2,625 |
| 1995-09-07 | 505 | 520 | 500 | 505 | 37,000 | 2,525 |
| 1995-09-06 | 508 | 520 | 500 | 505 | 36,000 | 2,525 |
| 1995-09-05 | 510 | 511 | 505 | 505 | 21,000 | 2,525 |
| 1995-09-04 | 537 | 537 | 510 | 510 | 48,000 | 2,550 |
| 1995-09-01 | 535 | 535 | 525 | 529 | 45,000 | 2,645 |
| 1995-08-31 | 531 | 531 | 517 | 530 | 34,000 | 2,650 |
| 1995-08-30 | 525 | 530 | 525 | 530 | 136,000 | 2,650 |
| 1995-08-29 | 510 | 517 | 510 | 517 | 43,000 | 2,585 |
| 1995-08-28 | 505 | 509 | 502 | 506 | 121,000 | 2,530 |
| 1995-08-25 | 505 | 510 | 500 | 500 | 41,000 | 2,500 |
| 1995-08-24 | 517 | 517 | 502 | 517 | 20,000 | 2,585 |
| 1995-08-23 | 530 | 530 | 520 | 520 | 19,000 | 2,600 |
| 1995-08-22 | 517 | 530 | 517 | 530 | 224,000 | 2,650 |
| 1995-08-21 | 530 | 530 | 510 | 515 | 42,000 | 2,575 |
| 1995-08-18 | 535 | 540 | 531 | 540 | 145,000 | 2,700 |
| 1995-08-17 | 559 | 560 | 551 | 551 | 100,000 | 2,755 |
| 1995-08-16 | 540 | 560 | 540 | 560 | 523,000 | 2,800 |
| 1995-08-15 | 516 | 535 | 512 | 533 | 87,000 | 2,665 |
| 1995-08-14 | 508 | 520 | 505 | 520 | 186,000 | 2,600 |
| 1995-08-11 | 496 | 510 | 496 | 510 | 94,000 | 2,550 |
| 1995-08-10 | 500 | 504 | 496 | 496 | 121,000 | 2,480 |
| 1995-08-09 | 488 | 500 | 488 | 495 | 124,000 | 2,475 |
| 1995-08-08 | 487 | 490 | 487 | 489 | 77,000 | 2,445 |
| 1995-08-07 | 495 | 495 | 489 | 489 | 122,000 | 2,445 |
| 1995-08-04 | 485 | 490 | 480 | 490 | 150,000 | 2,450 |
| 1995-08-03 | 461 | 485 | 461 | 480 | 108,000 | 2,400 |
| 1995-08-02 | 451 | 466 | 451 | 466 | 34,000 | 2,330 |
| 1995-08-01 | 466 | 466 | 456 | 456 | 4,000 | 2,280 |
| 1995-07-31 | 467 | 470 | 450 | 451 | 25,000 | 2,255 |
| 1995-07-28 | 470 | 470 | 470 | 470 | 41,000 | 2,350 |
| 1995-07-27 | 470 | 470 | 455 | 470 | 97,000 | 2,350 |
| 1995-07-26 | 470 | 470 | 455 | 470 | 54,000 | 2,350 |
| 1995-07-25 | 480 | 480 | 465 | 465 | 138,000 | 2,325 |
| 1995-07-24 | 480 | 480 | 459 | 475 | 48,000 | 2,375 |
| 1995-07-21 | 460 | 475 | 459 | 475 | 91,000 | 2,375 |
| 1995-07-20 | 442 | 455 | 436 | 455 | 175,000 | 2,275 |
| 1995-07-19 | 458 | 460 | 444 | 444 | 144,000 | 2,220 |
| 1995-07-18 | 480 | 480 | 471 | 471 | 80,000 | 2,355 |
| 1995-07-17 | 474 | 475 | 470 | 470 | 54,000 | 2,350 |
| 1995-07-14 | 478 | 483 | 474 | 475 | 38,000 | 2,375 |
| 1995-07-13 | 450 | 483 | 450 | 483 | 143,000 | 2,415 |
| 1995-07-12 | 460 | 465 | 450 | 450 | 123,000 | 2,250 |
| 1995-07-11 | 452 | 455 | 435 | 455 | 39,000 | 2,275 |
| 1995-07-10 | 465 | 465 | 456 | 462 | 105,000 | 2,310 |
| 1995-07-07 | 420 | 458 | 415 | 452 | 170,000 | 2,260 |
| 1995-07-06 | 400 | 410 | 400 | 400 | 57,000 | 2,000 |
| 1995-07-05 | 399 | 399 | 399 | 399 | 23,000 | 1,995 |
| 1995-07-04 | 399 | 399 | 395 | 399 | 56,000 | 1,995 |
| 1995-07-03 | 390 | 390 | 385 | 389 | 77,000 | 1,945 |
| 1995-06-30 | 390 | 392 | 390 | 390 | 69,000 | 1,950 |
| 1995-06-29 | 397 | 405 | 395 | 395 | 83,000 | 1,975 |
| 1995-06-28 | 400 | 400 | 390 | 390 | 229,000 | 1,950 |
| 1995-06-27 | 425 | 425 | 410 | 410 | 389,000 | 2,050 |
| 1995-06-26 | 435 | 435 | 434 | 434 | 163,000 | 2,170 |
| 1995-06-23 | 416 | 425 | 416 | 425 | 35,000 | 2,125 |
| 1995-06-22 | 416 | 421 | 416 | 416 | 28,000 | 2,080 |
| 1995-06-21 | 415 | 416 | 415 | 416 | 44,000 | 2,080 |
| 1995-06-20 | 420 | 420 | 415 | 416 | 19,000 | 2,080 |
| 1995-06-19 | 416 | 416 | 415 | 415 | 49,000 | 2,075 |
| 1995-06-16 | 425 | 425 | 415 | 416 | 33,000 | 2,080 |
| 1995-06-15 | 415 | 417 | 415 | 415 | 57,000 | 2,075 |
| 1995-06-14 | 415 | 417 | 415 | 415 | 160,000 | 2,075 |
| 1995-06-13 | 415 | 417 | 414 | 415 | 90,000 | 2,075 |
| 1995-06-12 | 419 | 419 | 410 | 418 | 182,000 | 2,090 |
| 1995-06-09 | 420 | 420 | 414 | 414 | 110,000 | 2,070 |
| 1995-06-08 | 428 | 433 | 423 | 428 | 99,000 | 2,140 |
| 1995-06-07 | 429 | 435 | 424 | 428 | 202,000 | 2,140 |
| 1995-06-06 | 421 | 424 | 421 | 424 | 89,000 | 2,120 |
| 1995-06-05 | 420 | 421 | 420 | 421 | 4,000 | 2,105 |
| 1995-06-02 | 426 | 426 | 421 | 421 | 15,000 | 2,105 |
| 1995-06-01 | 410 | 416 | 405 | 416 | 394,000 | 2,080 |
| 1995-05-31 | 415 | 419 | 405 | 410 | 61,000 | 2,050 |
| 1995-05-30 | 407 | 420 | 407 | 420 | 545,000 | 2,100 |
| 1995-05-29 | 405 | 410 | 405 | 410 | 157,000 | 2,050 |
| 1995-05-26 | 415 | 415 | 404 | 405 | 88,000 | 2,025 |
| 1995-05-25 | 411 | 415 | 410 | 410 | 180,000 | 2,050 |
| 1995-05-24 | 407 | 412 | 407 | 412 | 73,000 | 2,060 |
| 1995-05-23 | 415 | 415 | 405 | 405 | 60,000 | 2,025 |
| 1995-05-22 | 420 | 420 | 410 | 415 | 46,000 | 2,075 |
| 1995-05-19 | 431 | 431 | 420 | 420 | 158,000 | 2,100 |
| 1995-05-18 | 426 | 433 | 426 | 430 | 101,000 | 2,150 |
| 1995-05-17 | 420 | 430 | 420 | 426 | 121,000 | 2,130 |
| 1995-05-16 | 439 | 439 | 429 | 430 | 51,000 | 2,150 |
| 1995-05-15 | 451 | 451 | 449 | 449 | 13,000 | 2,245 |
| 1995-05-12 | 452 | 452 | 450 | 452 | 140,000 | 2,260 |
| 1995-05-11 | 460 | 463 | 450 | 455 | 55,000 | 2,275 |
| 1995-05-10 | 460 | 465 | 459 | 462 | 73,000 | 2,310 |
| 1995-05-09 | 466 | 466 | 459 | 460 | 144,000 | 2,300 |
| 1995-05-08 | 472 | 476 | 470 | 476 | 120,000 | 2,380 |
| 1995-05-02 | 476 | 500 | 476 | 490 | 20,000 | 2,450 |
| 1995-05-01 | 475 | 480 | 470 | 475 | 28,000 | 2,375 |
| 1995-04-28 | 491 | 491 | 480 | 480 | 59,000 | 2,400 |
| 1995-04-27 | 493 | 496 | 490 | 492 | 41,000 | 2,460 |
| 1995-04-26 | 518 | 518 | 493 | 496 | 103,000 | 2,480 |
| 1995-04-25 | 508 | 520 | 500 | 518 | 117,000 | 2,590 |
| 1995-04-24 | 490 | 500 | 490 | 500 | 13,000 | 2,500 |
| 1995-04-21 | 494 | 495 | 490 | 495 | 43,000 | 2,475 |
| 1995-04-20 | 490 | 495 | 490 | 493 | 121,000 | 2,465 |
| 1995-04-19 | 489 | 498 | 489 | 490 | 10,000 | 2,450 |
| 1995-04-18 | 497 | 498 | 497 | 498 | 6,000 | 2,490 |
| 1995-04-17 | 493 | 495 | 490 | 494 | 59,000 | 2,470 |
| 1995-04-14 | 486 | 494 | 485 | 492 | 29,000 | 2,460 |
| 1995-04-13 | 505 | 505 | 485 | 485 | 83,000 | 2,425 |
| 1995-04-12 | 500 | 515 | 499 | 505 | 332,000 | 2,525 |
| 1995-04-11 | 505 | 505 | 495 | 495 | 238,000 | 2,475 |
| 1995-04-10 | 489 | 500 | 487 | 500 | 131,000 | 2,500 |
| 1995-04-07 | 475 | 484 | 475 | 484 | 21,000 | 2,420 |
| 1995-04-06 | 485 | 485 | 480 | 485 | 18,000 | 2,425 |
| 1995-04-05 | 480 | 480 | 473 | 476 | 36,000 | 2,380 |
| 1995-04-04 | 475 | 490 | 475 | 490 | 41,000 | 2,450 |
| 1995-04-03 | 485 | 494 | 470 | 494 | 119,000 | 2,470 |
| 1995-03-31 | 476 | 495 | 476 | 495 | 260,000 | 2,475 |
| 1995-03-30 | 470 | 475 | 470 | 471 | 34,000 | 2,355 |
| 1995-03-29 | 490 | 490 | 480 | 485 | 46,000 | 2,425 |
| 1995-03-28 | 484 | 484 | 484 | 484 | 68,000 | 2,420 |
| 1995-03-27 | 435 | 435 | 424 | 429 | 183,000 | 2,145 |
| 1995-03-24 | 447 | 447 | 431 | 431 | 283,000 | 2,155 |
| 1995-03-23 | 472 | 477 | 460 | 460 | 154,000 | 2,300 |
| 1995-03-22 | 464 | 472 | 464 | 472 | 82,000 | 2,360 |
| 1995-03-20 | 466 | 467 | 461 | 467 | 94,000 | 2,335 |
| 1995-03-17 | 475 | 480 | 466 | 466 | 135,000 | 2,330 |
| 1995-03-16 | 460 | 465 | 457 | 460 | 148,000 | 2,300 |
| 1995-03-15 | 440 | 470 | 440 | 460 | 217,000 | 2,300 |
| 1995-03-14 | 470 | 470 | 450 | 450 | 153,000 | 2,250 |
| 1995-03-13 | 482 | 482 | 460 | 465 | 45,000 | 2,325 |
| 1995-03-10 | 482 | 489 | 480 | 482 | 174,000 | 2,410 |
| 1995-03-09 | 502 | 504 | 500 | 502 | 173,000 | 2,510 |
| 1995-03-08 | 515 | 515 | 500 | 502 | 274,000 | 2,510 |
| 1995-03-07 | 515 | 515 | 515 | 515 | 98,000 | 2,575 |
| 1995-03-06 | 520 | 520 | 496 | 515 | 50,000 | 2,575 |
| 1995-03-03 | 519 | 522 | 515 | 520 | 95,000 | 2,600 |
| 1995-03-02 | 520 | 524 | 515 | 518 | 91,000 | 2,590 |
| 1995-03-01 | 521 | 528 | 515 | 515 | 141,000 | 2,575 |
| 1995-02-28 | 522 | 530 | 521 | 526 | 188,000 | 2,630 |
| 1995-02-27 | 520 | 523 | 520 | 521 | 49,000 | 2,605 |
| 1995-02-24 | 567 | 567 | 555 | 556 | 91,000 | 2,780 |
| 1995-02-23 | 561 | 562 | 556 | 560 | 167,000 | 2,800 |
| 1995-02-22 | 580 | 580 | 561 | 561 | 158,000 | 2,805 |
| 1995-02-21 | 580 | 585 | 580 | 582 | 27,000 | 2,910 |
| 1995-02-20 | 593 | 593 | 577 | 580 | 57,000 | 2,900 |
| 1995-02-17 | 591 | 599 | 585 | 594 | 68,000 | 2,970 |
| 1995-02-16 | 591 | 599 | 591 | 599 | 14,000 | 2,995 |
| 1995-02-15 | 601 | 601 | 591 | 600 | 84,000 | 3,000 |
| 1995-02-14 | 606 | 614 | 605 | 605 | 35,000 | 3,025 |
| 1995-02-13 | 600 | 610 | 600 | 605 | 45,000 | 3,025 |
| 1995-02-10 | 615 | 615 | 605 | 614 | 35,000 | 3,070 |
| 1995-02-09 | 611 | 616 | 610 | 610 | 31,000 | 3,050 |
| 1995-02-08 | 622 | 622 | 610 | 611 | 145,000 | 3,055 |
| 1995-02-07 | 627 | 627 | 623 | 625 | 19,000 | 3,125 |
| 1995-02-06 | 635 | 635 | 625 | 625 | 63,000 | 3,125 |
| 1995-02-03 | 632 | 633 | 624 | 624 | 63,000 | 3,120 |
| 1995-02-02 | 632 | 650 | 632 | 632 | 33,000 | 3,160 |
| 1995-02-01 | 653 | 662 | 642 | 642 | 72,000 | 3,210 |
| 1995-01-31 | 661 | 665 | 660 | 664 | 80,000 | 3,320 |
| 1995-01-30 | 674 | 676 | 658 | 660 | 120,000 | 3,300 |
| 1995-01-27 | 669 | 680 | 665 | 680 | 126,000 | 3,400 |
| 1995-01-26 | 666 | 666 | 646 | 646 | 49,000 | 3,230 |
| 1995-01-25 | 635 | 646 | 625 | 646 | 18,000 | 3,230 |
| 1995-01-24 | 622 | 659 | 621 | 641 | 96,000 | 3,205 |
| 1995-01-23 | 650 | 650 | 621 | 621 | 261,000 | 3,105 |
| 1995-01-20 | 680 | 680 | 655 | 655 | 159,000 | 3,275 |
| 1995-01-19 | 682 | 683 | 680 | 681 | 49,000 | 3,405 |
| 1995-01-18 | 686 | 690 | 686 | 687 | 35,000 | 3,435 |
| 1995-01-17 | 696 | 698 | 685 | 685 | 23,000 | 3,425 |
| 1995-01-13 | 683 | 700 | 683 | 700 | 83,000 | 3,500 |
| 1995-01-12 | 713 | 713 | 700 | 700 | 29,000 | 3,500 |
| 1995-01-11 | 717 | 717 | 709 | 714 | 18,000 | 3,570 |
| 1995-01-10 | 711 | 711 | 702 | 709 | 27,000 | 3,545 |
| 1995-01-09 | 701 | 711 | 701 | 701 | 75,000 | 3,505 |
| 1995-01-06 | 682 | 698 | 682 | 698 | 13,000 | 3,490 |
| 1995-01-05 | 706 | 706 | 690 | 690 | 10,000 | 3,450 |
| 1995-01-04 | 711 | 711 | 707 | 707 | 8,000 | 3,535 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
