6104 芝浦機械(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 405 | 413 | 405 | 413 | 138,000 | 2,065 |
| 1996-12-27 | 405 | 405 | 401 | 403 | 110,000 | 2,015 |
| 1996-12-26 | 401 | 405 | 396 | 405 | 199,000 | 2,025 |
| 1996-12-25 | 398 | 398 | 394 | 396 | 188,000 | 1,980 |
| 1996-12-24 | 403 | 408 | 393 | 393 | 243,000 | 1,965 |
| 1996-12-20 | 410 | 410 | 400 | 400 | 224,000 | 2,000 |
| 1996-12-19 | 410 | 412 | 405 | 405 | 192,000 | 2,025 |
| 1996-12-18 | 413 | 414 | 412 | 412 | 82,000 | 2,060 |
| 1996-12-17 | 413 | 420 | 410 | 412 | 186,000 | 2,060 |
| 1996-12-16 | 430 | 430 | 416 | 417 | 147,000 | 2,085 |
| 1996-12-13 | 421 | 434 | 421 | 426 | 208,000 | 2,130 |
| 1996-12-12 | 440 | 440 | 435 | 437 | 193,000 | 2,185 |
| 1996-12-11 | 446 | 450 | 440 | 440 | 127,000 | 2,200 |
| 1996-12-10 | 443 | 443 | 440 | 442 | 260,000 | 2,210 |
| 1996-12-09 | 447 | 447 | 440 | 443 | 115,000 | 2,215 |
| 1996-12-06 | 452 | 452 | 446 | 446 | 295,000 | 2,230 |
| 1996-12-05 | 451 | 453 | 450 | 452 | 72,000 | 2,260 |
| 1996-12-04 | 448 | 453 | 445 | 450 | 179,000 | 2,250 |
| 1996-12-03 | 453 | 453 | 450 | 450 | 108,000 | 2,250 |
| 1996-12-02 | 457 | 457 | 450 | 450 | 109,000 | 2,250 |
| 1996-11-29 | 455 | 455 | 451 | 453 | 259,000 | 2,265 |
| 1996-11-28 | 464 | 464 | 456 | 456 | 116,000 | 2,280 |
| 1996-11-27 | 467 | 467 | 461 | 465 | 51,000 | 2,325 |
| 1996-11-26 | 471 | 475 | 463 | 463 | 137,000 | 2,315 |
| 1996-11-25 | 470 | 472 | 461 | 463 | 99,000 | 2,315 |
| 1996-11-22 | 472 | 473 | 471 | 473 | 72,000 | 2,365 |
| 1996-11-21 | 477 | 477 | 472 | 473 | 75,000 | 2,365 |
| 1996-11-20 | 471 | 474 | 471 | 473 | 115,000 | 2,365 |
| 1996-11-19 | 470 | 471 | 470 | 471 | 90,000 | 2,355 |
| 1996-11-18 | 485 | 485 | 470 | 470 | 109,000 | 2,350 |
| 1996-11-15 | 486 | 490 | 485 | 485 | 32,000 | 2,425 |
| 1996-11-14 | 486 | 487 | 482 | 487 | 39,000 | 2,435 |
| 1996-11-13 | 488 | 488 | 485 | 486 | 193,000 | 2,430 |
| 1996-11-12 | 485 | 488 | 485 | 488 | 73,000 | 2,440 |
| 1996-11-11 | 490 | 490 | 485 | 485 | 78,000 | 2,425 |
| 1996-11-08 | 487 | 490 | 485 | 490 | 56,000 | 2,450 |
| 1996-11-07 | 488 | 492 | 487 | 488 | 140,000 | 2,440 |
| 1996-11-06 | 485 | 488 | 485 | 488 | 160,000 | 2,440 |
| 1996-11-05 | 486 | 486 | 481 | 485 | 490,000 | 2,425 |
| 1996-11-01 | 488 | 488 | 483 | 485 | 70,000 | 2,425 |
| 1996-10-31 | 484 | 490 | 483 | 488 | 120,000 | 2,440 |
| 1996-10-30 | 486 | 489 | 484 | 484 | 243,000 | 2,420 |
| 1996-10-29 | 489 | 493 | 486 | 486 | 554,000 | 2,430 |
| 1996-10-28 | 496 | 496 | 483 | 489 | 453,000 | 2,445 |
| 1996-10-25 | 509 | 509 | 498 | 499 | 131,000 | 2,495 |
| 1996-10-24 | 520 | 520 | 511 | 515 | 222,000 | 2,575 |
| 1996-10-23 | 522 | 527 | 520 | 520 | 73,000 | 2,600 |
| 1996-10-22 | 531 | 531 | 523 | 529 | 121,000 | 2,645 |
| 1996-10-21 | 542 | 542 | 532 | 532 | 365,000 | 2,660 |
| 1996-10-18 | 531 | 545 | 531 | 534 | 611,000 | 2,670 |
| 1996-10-17 | 533 | 533 | 531 | 531 | 43,000 | 2,655 |
| 1996-10-16 | 535 | 540 | 532 | 535 | 170,000 | 2,675 |
| 1996-10-15 | 533 | 535 | 533 | 535 | 44,000 | 2,675 |
| 1996-10-14 | 536 | 536 | 533 | 533 | 48,000 | 2,665 |
| 1996-10-11 | 540 | 540 | 535 | 536 | 35,000 | 2,680 |
| 1996-10-09 | 540 | 540 | 536 | 536 | 99,000 | 2,680 |
| 1996-10-08 | 540 | 544 | 535 | 540 | 187,000 | 2,700 |
| 1996-10-07 | 545 | 545 | 540 | 540 | 64,000 | 2,700 |
| 1996-10-04 | 550 | 555 | 545 | 547 | 43,000 | 2,735 |
| 1996-10-03 | 565 | 568 | 561 | 565 | 39,000 | 2,825 |
| 1996-10-02 | 565 | 570 | 564 | 568 | 176,000 | 2,840 |
| 1996-10-01 | 559 | 575 | 559 | 570 | 42,000 | 2,850 |
| 1996-09-30 | 560 | 569 | 560 | 569 | 56,000 | 2,845 |
| 1996-09-27 | 568 | 577 | 568 | 576 | 139,000 | 2,880 |
| 1996-09-26 | 545 | 567 | 545 | 567 | 235,000 | 2,835 |
| 1996-09-25 | 535 | 543 | 535 | 543 | 177,000 | 2,715 |
| 1996-09-24 | 540 | 540 | 536 | 538 | 90,000 | 2,690 |
| 1996-09-20 | 542 | 542 | 531 | 535 | 191,000 | 2,675 |
| 1996-09-19 | 551 | 551 | 537 | 540 | 161,000 | 2,700 |
| 1996-09-18 | 549 | 549 | 544 | 548 | 251,000 | 2,740 |
| 1996-09-17 | 565 | 566 | 548 | 549 | 170,000 | 2,745 |
| 1996-09-13 | 545 | 556 | 535 | 556 | 279,000 | 2,780 |
| 1996-09-12 | 544 | 545 | 531 | 545 | 246,000 | 2,725 |
| 1996-09-11 | 546 | 547 | 541 | 545 | 257,000 | 2,725 |
| 1996-09-10 | 542 | 552 | 541 | 546 | 299,000 | 2,730 |
| 1996-09-09 | 563 | 563 | 552 | 552 | 64,000 | 2,760 |
| 1996-09-06 | 566 | 568 | 562 | 567 | 77,000 | 2,835 |
| 1996-09-05 | 568 | 568 | 562 | 566 | 87,000 | 2,830 |
| 1996-09-04 | 566 | 568 | 562 | 567 | 86,000 | 2,835 |
| 1996-09-03 | 574 | 574 | 562 | 562 | 328,000 | 2,810 |
| 1996-09-02 | 561 | 570 | 561 | 570 | 241,000 | 2,850 |
| 1996-08-30 | 600 | 600 | 565 | 565 | 744,000 | 2,825 |
| 1996-08-29 | 612 | 612 | 592 | 600 | 165,000 | 3,000 |
| 1996-08-28 | 625 | 625 | 608 | 612 | 757,000 | 3,060 |
| 1996-08-27 | 619 | 625 | 612 | 620 | 99,000 | 3,100 |
| 1996-08-26 | 648 | 648 | 625 | 625 | 61,000 | 3,125 |
| 1996-08-23 | 640 | 640 | 637 | 638 | 160,000 | 3,190 |
| 1996-08-22 | 642 | 644 | 640 | 642 | 267,000 | 3,210 |
| 1996-08-21 | 632 | 646 | 630 | 645 | 722,000 | 3,225 |
| 1996-08-20 | 650 | 650 | 642 | 642 | 67,000 | 3,210 |
| 1996-08-19 | 650 | 660 | 650 | 650 | 38,000 | 3,250 |
| 1996-08-16 | 650 | 652 | 650 | 650 | 23,000 | 3,250 |
| 1996-08-15 | 666 | 666 | 656 | 656 | 30,000 | 3,280 |
| 1996-08-14 | 634 | 645 | 634 | 636 | 89,000 | 3,180 |
| 1996-08-13 | 620 | 635 | 620 | 635 | 91,000 | 3,175 |
| 1996-08-12 | 631 | 631 | 625 | 630 | 75,000 | 3,150 |
| 1996-08-09 | 637 | 637 | 625 | 626 | 46,000 | 3,130 |
| 1996-08-08 | 631 | 637 | 631 | 631 | 17,000 | 3,155 |
| 1996-08-07 | 631 | 637 | 630 | 637 | 54,000 | 3,185 |
| 1996-08-06 | 636 | 646 | 636 | 646 | 30,000 | 3,230 |
| 1996-08-05 | 639 | 650 | 639 | 648 | 11,000 | 3,240 |
| 1996-08-02 | 639 | 655 | 636 | 636 | 45,000 | 3,180 |
| 1996-08-01 | 632 | 645 | 623 | 640 | 131,000 | 3,200 |
| 1996-07-31 | 638 | 655 | 637 | 652 | 59,000 | 3,260 |
| 1996-07-30 | 660 | 660 | 654 | 658 | 110,000 | 3,290 |
| 1996-07-29 | 655 | 660 | 654 | 660 | 15,000 | 3,300 |
| 1996-07-26 | 659 | 659 | 650 | 655 | 128,000 | 3,275 |
| 1996-07-25 | 640 | 640 | 635 | 640 | 37,000 | 3,200 |
| 1996-07-24 | 636 | 655 | 636 | 645 | 92,000 | 3,225 |
| 1996-07-23 | 641 | 645 | 640 | 640 | 141,000 | 3,200 |
| 1996-07-22 | 648 | 656 | 641 | 641 | 115,000 | 3,205 |
| 1996-07-19 | 651 | 658 | 650 | 655 | 79,000 | 3,275 |
| 1996-07-18 | 656 | 656 | 641 | 641 | 132,000 | 3,205 |
| 1996-07-17 | 659 | 659 | 657 | 657 | 48,000 | 3,285 |
| 1996-07-16 | 655 | 659 | 655 | 658 | 82,000 | 3,290 |
| 1996-07-15 | 652 | 669 | 652 | 660 | 69,000 | 3,300 |
| 1996-07-12 | 663 | 663 | 657 | 657 | 151,000 | 3,285 |
| 1996-07-11 | 664 | 674 | 664 | 673 | 89,000 | 3,365 |
| 1996-07-10 | 670 | 675 | 668 | 674 | 219,000 | 3,370 |
| 1996-07-09 | 660 | 663 | 660 | 663 | 181,000 | 3,315 |
| 1996-07-08 | 660 | 660 | 651 | 657 | 105,000 | 3,285 |
| 1996-07-05 | 670 | 673 | 665 | 668 | 171,000 | 3,340 |
| 1996-07-04 | 678 | 678 | 672 | 673 | 74,000 | 3,365 |
| 1996-07-03 | 681 | 681 | 671 | 678 | 100,000 | 3,390 |
| 1996-07-02 | 698 | 699 | 681 | 681 | 111,000 | 3,405 |
| 1996-07-01 | 701 | 701 | 691 | 694 | 42,000 | 3,470 |
| 1996-06-28 | 690 | 700 | 690 | 700 | 153,000 | 3,500 |
| 1996-06-27 | 690 | 696 | 689 | 690 | 135,000 | 3,450 |
| 1996-06-26 | 703 | 703 | 690 | 690 | 58,000 | 3,450 |
| 1996-06-25 | 699 | 700 | 685 | 700 | 120,000 | 3,500 |
| 1996-06-24 | 703 | 703 | 701 | 703 | 136,000 | 3,515 |
| 1996-06-21 | 699 | 709 | 699 | 700 | 150,000 | 3,500 |
| 1996-06-20 | 700 | 703 | 692 | 699 | 97,000 | 3,495 |
| 1996-06-19 | 695 | 710 | 695 | 699 | 143,000 | 3,495 |
| 1996-06-18 | 699 | 700 | 694 | 695 | 85,000 | 3,475 |
| 1996-06-17 | 700 | 701 | 695 | 701 | 122,000 | 3,505 |
| 1996-06-14 | 703 | 705 | 681 | 681 | 219,000 | 3,405 |
| 1996-06-13 | 703 | 703 | 703 | 703 | 117,000 | 3,515 |
| 1996-06-12 | 700 | 703 | 691 | 703 | 74,000 | 3,515 |
| 1996-06-11 | 690 | 695 | 690 | 690 | 63,000 | 3,450 |
| 1996-06-10 | 700 | 700 | 690 | 691 | 90,000 | 3,455 |
| 1996-06-07 | 703 | 704 | 697 | 704 | 62,000 | 3,520 |
| 1996-06-06 | 703 | 704 | 700 | 701 | 25,000 | 3,505 |
| 1996-06-05 | 690 | 703 | 688 | 703 | 73,000 | 3,515 |
| 1996-06-04 | 687 | 700 | 687 | 700 | 100,000 | 3,500 |
| 1996-06-03 | 708 | 710 | 680 | 680 | 129,000 | 3,400 |
| 1996-05-31 | 705 | 710 | 694 | 701 | 355,000 | 3,505 |
| 1996-05-30 | 705 | 710 | 705 | 710 | 22,000 | 3,550 |
| 1996-05-29 | 710 | 710 | 705 | 710 | 103,000 | 3,550 |
| 1996-05-28 | 711 | 714 | 704 | 706 | 79,000 | 3,530 |
| 1996-05-27 | 710 | 711 | 703 | 705 | 65,000 | 3,525 |
| 1996-05-24 | 720 | 728 | 715 | 715 | 140,000 | 3,575 |
| 1996-05-23 | 733 | 739 | 725 | 725 | 295,000 | 3,625 |
| 1996-05-22 | 744 | 744 | 731 | 741 | 83,000 | 3,705 |
| 1996-05-21 | 739 | 744 | 730 | 744 | 116,000 | 3,720 |
| 1996-05-20 | 741 | 747 | 735 | 740 | 49,000 | 3,700 |
| 1996-05-17 | 752 | 752 | 740 | 740 | 27,000 | 3,700 |
| 1996-05-16 | 750 | 753 | 745 | 753 | 180,000 | 3,765 |
| 1996-05-15 | 753 | 754 | 747 | 748 | 233,000 | 3,740 |
| 1996-05-14 | 740 | 745 | 730 | 745 | 163,000 | 3,725 |
| 1996-05-13 | 740 | 747 | 740 | 745 | 58,000 | 3,725 |
| 1996-05-10 | 743 | 748 | 740 | 740 | 83,000 | 3,700 |
| 1996-05-09 | 743 | 749 | 730 | 740 | 174,000 | 3,700 |
| 1996-05-08 | 738 | 743 | 738 | 742 | 160,000 | 3,710 |
| 1996-05-07 | 757 | 757 | 740 | 743 | 101,000 | 3,715 |
| 1996-05-02 | 759 | 759 | 747 | 755 | 106,000 | 3,775 |
| 1996-05-01 | 755 | 758 | 747 | 755 | 295,000 | 3,775 |
| 1996-04-30 | 750 | 759 | 750 | 752 | 77,000 | 3,760 |
| 1996-04-26 | 754 | 765 | 750 | 760 | 258,000 | 3,800 |
| 1996-04-25 | 760 | 760 | 740 | 750 | 147,000 | 3,750 |
| 1996-04-24 | 758 | 758 | 752 | 752 | 76,000 | 3,760 |
| 1996-04-23 | 770 | 770 | 756 | 760 | 545,000 | 3,800 |
| 1996-04-22 | 780 | 780 | 763 | 768 | 532,000 | 3,840 |
| 1996-04-19 | 768 | 770 | 763 | 770 | 270,000 | 3,850 |
| 1996-04-18 | 765 | 774 | 760 | 768 | 351,000 | 3,840 |
| 1996-04-17 | 750 | 770 | 746 | 765 | 404,000 | 3,825 |
| 1996-04-16 | 740 | 760 | 740 | 750 | 445,000 | 3,750 |
| 1996-04-15 | 738 | 738 | 725 | 730 | 66,000 | 3,650 |
| 1996-04-12 | 730 | 738 | 730 | 731 | 156,000 | 3,655 |
| 1996-04-11 | 733 | 733 | 730 | 730 | 214,000 | 3,650 |
| 1996-04-10 | 740 | 750 | 740 | 746 | 293,000 | 3,730 |
| 1996-04-09 | 739 | 750 | 739 | 741 | 167,000 | 3,705 |
| 1996-04-08 | 739 | 739 | 733 | 738 | 115,000 | 3,690 |
| 1996-04-05 | 733 | 739 | 726 | 739 | 94,000 | 3,695 |
| 1996-04-04 | 735 | 735 | 725 | 725 | 143,000 | 3,625 |
| 1996-04-03 | 735 | 737 | 725 | 725 | 186,000 | 3,625 |
| 1996-04-02 | 735 | 740 | 725 | 735 | 267,000 | 3,675 |
| 1996-04-01 | 730 | 730 | 718 | 727 | 190,000 | 3,635 |
| 1996-03-29 | 715 | 740 | 715 | 716 | 306,000 | 3,580 |
| 1996-03-28 | 735 | 735 | 711 | 711 | 288,000 | 3,555 |
| 1996-03-27 | 729 | 735 | 717 | 735 | 491,000 | 3,675 |
| 1996-03-26 | 720 | 729 | 718 | 720 | 437,000 | 3,600 |
| 1996-03-25 | 716 | 716 | 710 | 711 | 266,000 | 3,555 |
| 1996-03-22 | 716 | 719 | 710 | 714 | 376,000 | 3,570 |
| 1996-03-21 | 700 | 709 | 700 | 706 | 421,000 | 3,530 |
| 1996-03-19 | 700 | 703 | 690 | 690 | 296,000 | 3,450 |
| 1996-03-18 | 697 | 700 | 690 | 696 | 194,000 | 3,480 |
| 1996-03-15 | 686 | 693 | 685 | 687 | 217,000 | 3,435 |
| 1996-03-14 | 686 | 695 | 686 | 690 | 51,000 | 3,450 |
| 1996-03-13 | 690 | 697 | 685 | 693 | 284,000 | 3,465 |
| 1996-03-12 | 692 | 695 | 683 | 692 | 266,000 | 3,460 |
| 1996-03-11 | 702 | 705 | 685 | 690 | 213,000 | 3,450 |
| 1996-03-08 | 680 | 710 | 680 | 710 | 669,000 | 3,550 |
| 1996-03-07 | 677 | 685 | 675 | 680 | 147,000 | 3,400 |
| 1996-03-06 | 682 | 688 | 679 | 687 | 186,000 | 3,435 |
| 1996-03-05 | 688 | 688 | 681 | 682 | 96,000 | 3,410 |
| 1996-03-04 | 690 | 692 | 685 | 690 | 244,000 | 3,450 |
| 1996-03-01 | 695 | 710 | 690 | 690 | 622,000 | 3,450 |
| 1996-02-29 | 694 | 700 | 692 | 695 | 557,000 | 3,475 |
| 1996-02-28 | 695 | 702 | 692 | 694 | 508,000 | 3,470 |
| 1996-02-27 | 685 | 695 | 675 | 693 | 295,000 | 3,465 |
| 1996-02-26 | 665 | 675 | 663 | 675 | 204,000 | 3,375 |
| 1996-02-23 | 673 | 673 | 660 | 665 | 295,000 | 3,325 |
| 1996-02-22 | 666 | 670 | 658 | 669 | 709,000 | 3,345 |
| 1996-02-21 | 683 | 685 | 662 | 662 | 291,000 | 3,310 |
| 1996-02-20 | 685 | 688 | 675 | 675 | 343,000 | 3,375 |
| 1996-02-19 | 691 | 695 | 690 | 690 | 286,000 | 3,450 |
| 1996-02-16 | 695 | 699 | 689 | 698 | 462,000 | 3,490 |
| 1996-02-15 | 699 | 705 | 686 | 686 | 480,000 | 3,430 |
| 1996-02-14 | 673 | 702 | 670 | 701 | 640,000 | 3,505 |
| 1996-02-13 | 678 | 678 | 669 | 670 | 254,000 | 3,350 |
| 1996-02-09 | 658 | 670 | 658 | 670 | 164,000 | 3,350 |
| 1996-02-08 | 648 | 660 | 648 | 653 | 218,000 | 3,265 |
| 1996-02-07 | 663 | 670 | 655 | 658 | 102,000 | 3,290 |
| 1996-02-06 | 639 | 664 | 639 | 664 | 78,000 | 3,320 |
| 1996-02-05 | 651 | 665 | 651 | 651 | 96,000 | 3,255 |
| 1996-02-02 | 666 | 673 | 666 | 670 | 166,000 | 3,350 |
| 1996-02-01 | 651 | 665 | 651 | 664 | 332,000 | 3,320 |
| 1996-01-31 | 660 | 666 | 655 | 655 | 277,000 | 3,275 |
| 1996-01-30 | 644 | 659 | 644 | 651 | 268,000 | 3,255 |
| 1996-01-29 | 660 | 665 | 652 | 664 | 472,000 | 3,320 |
| 1996-01-26 | 639 | 644 | 630 | 644 | 304,000 | 3,220 |
| 1996-01-25 | 633 | 638 | 629 | 637 | 288,000 | 3,185 |
| 1996-01-24 | 623 | 631 | 620 | 629 | 218,000 | 3,145 |
| 1996-01-23 | 615 | 639 | 609 | 639 | 286,000 | 3,195 |
| 1996-01-22 | 619 | 619 | 607 | 610 | 142,000 | 3,050 |
| 1996-01-19 | 605 | 615 | 600 | 610 | 228,000 | 3,050 |
| 1996-01-18 | 614 | 614 | 599 | 599 | 470,000 | 2,995 |
| 1996-01-17 | 610 | 624 | 605 | 619 | 421,000 | 3,095 |
| 1996-01-16 | 598 | 606 | 590 | 598 | 234,000 | 2,990 |
| 1996-01-12 | 609 | 609 | 598 | 604 | 601,000 | 3,020 |
| 1996-01-11 | 618 | 618 | 610 | 614 | 47,000 | 3,070 |
| 1996-01-10 | 639 | 639 | 630 | 630 | 173,000 | 3,150 |
| 1996-01-09 | 640 | 640 | 630 | 640 | 111,000 | 3,200 |
| 1996-01-08 | 630 | 650 | 630 | 640 | 164,000 | 3,200 |
| 1996-01-05 | 630 | 640 | 628 | 640 | 205,000 | 3,200 |
| 1996-01-04 | 615 | 629 | 615 | 628 | 109,000 | 3,140 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
