6104 芝浦機械(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 260 | 278 | 255 | 270 | 29,000 | 1,350 |
| 1997-12-29 | 270 | 270 | 253 | 255 | 110,000 | 1,275 |
| 1997-12-26 | 280 | 285 | 274 | 274 | 108,000 | 1,370 |
| 1997-12-25 | 259 | 270 | 255 | 270 | 188,000 | 1,350 |
| 1997-12-24 | 265 | 265 | 250 | 254 | 180,000 | 1,270 |
| 1997-12-22 | 290 | 290 | 270 | 270 | 276,000 | 1,350 |
| 1997-12-19 | 310 | 310 | 290 | 290 | 248,000 | 1,450 |
| 1997-12-18 | 315 | 315 | 303 | 306 | 202,000 | 1,530 |
| 1997-12-17 | 302 | 319 | 302 | 315 | 80,000 | 1,575 |
| 1997-12-16 | 313 | 313 | 306 | 310 | 121,000 | 1,550 |
| 1997-12-15 | 308 | 315 | 298 | 315 | 131,000 | 1,575 |
| 1997-12-12 | 306 | 311 | 297 | 308 | 303,000 | 1,540 |
| 1997-12-11 | 301 | 303 | 290 | 291 | 86,000 | 1,455 |
| 1997-12-10 | 315 | 315 | 310 | 311 | 79,000 | 1,555 |
| 1997-12-09 | 301 | 306 | 300 | 306 | 92,000 | 1,530 |
| 1997-12-08 | 306 | 306 | 301 | 301 | 83,000 | 1,505 |
| 1997-12-05 | 305 | 310 | 300 | 306 | 35,000 | 1,530 |
| 1997-12-04 | 315 | 315 | 305 | 305 | 62,000 | 1,525 |
| 1997-12-03 | 331 | 331 | 315 | 315 | 62,000 | 1,575 |
| 1997-12-02 | 327 | 328 | 320 | 327 | 115,000 | 1,635 |
| 1997-12-01 | 310 | 315 | 309 | 315 | 123,000 | 1,575 |
| 1997-11-28 | 303 | 310 | 300 | 303 | 115,000 | 1,515 |
| 1997-11-27 | 298 | 298 | 285 | 290 | 188,000 | 1,450 |
| 1997-11-26 | 300 | 305 | 283 | 283 | 241,000 | 1,415 |
| 1997-11-25 | 290 | 303 | 290 | 300 | 128,000 | 1,500 |
| 1997-11-21 | 317 | 317 | 312 | 315 | 157,000 | 1,575 |
| 1997-11-20 | 310 | 313 | 305 | 307 | 232,000 | 1,535 |
| 1997-11-19 | 321 | 321 | 310 | 310 | 144,000 | 1,550 |
| 1997-11-18 | 327 | 330 | 319 | 329 | 167,000 | 1,645 |
| 1997-11-17 | 311 | 335 | 311 | 328 | 103,000 | 1,640 |
| 1997-11-14 | 316 | 323 | 310 | 310 | 120,000 | 1,550 |
| 1997-11-13 | 306 | 320 | 305 | 311 | 145,000 | 1,555 |
| 1997-11-12 | 309 | 318 | 309 | 310 | 120,000 | 1,550 |
| 1997-11-11 | 312 | 315 | 309 | 314 | 110,000 | 1,570 |
| 1997-11-10 | 315 | 326 | 311 | 318 | 157,000 | 1,590 |
| 1997-11-07 | 329 | 330 | 319 | 319 | 140,000 | 1,595 |
| 1997-11-06 | 325 | 335 | 322 | 330 | 157,000 | 1,650 |
| 1997-11-05 | 332 | 340 | 330 | 330 | 328,000 | 1,650 |
| 1997-11-04 | 327 | 337 | 324 | 337 | 207,000 | 1,685 |
| 1997-10-31 | 310 | 327 | 306 | 317 | 168,000 | 1,585 |
| 1997-10-30 | 339 | 339 | 315 | 320 | 107,000 | 1,600 |
| 1997-10-29 | 327 | 335 | 323 | 335 | 160,000 | 1,675 |
| 1997-10-28 | 300 | 308 | 298 | 305 | 113,000 | 1,525 |
| 1997-10-27 | 333 | 333 | 306 | 310 | 318,000 | 1,550 |
| 1997-10-24 | 329 | 339 | 329 | 330 | 91,000 | 1,650 |
| 1997-10-23 | 348 | 348 | 335 | 339 | 114,000 | 1,695 |
| 1997-10-22 | 340 | 349 | 332 | 349 | 271,000 | 1,745 |
| 1997-10-21 | 310 | 328 | 310 | 325 | 104,000 | 1,625 |
| 1997-10-20 | 305 | 313 | 305 | 308 | 84,000 | 1,540 |
| 1997-10-17 | 298 | 305 | 295 | 300 | 97,000 | 1,500 |
| 1997-10-16 | 285 | 295 | 285 | 295 | 86,000 | 1,475 |
| 1997-10-15 | 300 | 315 | 300 | 305 | 64,000 | 1,525 |
| 1997-10-14 | 289 | 300 | 288 | 300 | 106,000 | 1,500 |
| 1997-10-13 | 293 | 294 | 276 | 294 | 121,000 | 1,470 |
| 1997-10-09 | 295 | 297 | 290 | 293 | 255,000 | 1,465 |
| 1997-10-08 | 259 | 261 | 259 | 261 | 118,000 | 1,305 |
| 1997-10-07 | 261 | 263 | 261 | 261 | 92,000 | 1,305 |
| 1997-10-06 | 257 | 264 | 257 | 261 | 151,000 | 1,305 |
| 1997-10-03 | 256 | 259 | 256 | 257 | 179,000 | 1,285 |
| 1997-10-02 | 278 | 278 | 260 | 260 | 116,000 | 1,300 |
| 1997-10-01 | 273 | 285 | 270 | 270 | 137,000 | 1,350 |
| 1997-09-30 | 275 | 275 | 270 | 271 | 112,000 | 1,355 |
| 1997-09-29 | 282 | 285 | 270 | 285 | 135,000 | 1,425 |
| 1997-09-26 | 299 | 299 | 286 | 287 | 86,000 | 1,435 |
| 1997-09-25 | 296 | 301 | 295 | 295 | 104,000 | 1,475 |
| 1997-09-24 | 307 | 308 | 290 | 295 | 102,000 | 1,475 |
| 1997-09-22 | 288 | 310 | 288 | 310 | 55,000 | 1,550 |
| 1997-09-19 | 283 | 285 | 280 | 285 | 180,000 | 1,425 |
| 1997-09-18 | 295 | 295 | 280 | 280 | 188,000 | 1,400 |
| 1997-09-17 | 307 | 310 | 294 | 295 | 154,000 | 1,475 |
| 1997-09-16 | 321 | 321 | 310 | 312 | 41,000 | 1,560 |
| 1997-09-12 | 315 | 316 | 311 | 312 | 193,000 | 1,560 |
| 1997-09-11 | 316 | 324 | 315 | 315 | 61,000 | 1,575 |
| 1997-09-10 | 325 | 325 | 320 | 322 | 75,000 | 1,610 |
| 1997-09-09 | 320 | 322 | 320 | 322 | 58,000 | 1,610 |
| 1997-09-08 | 323 | 325 | 321 | 323 | 66,000 | 1,615 |
| 1997-09-05 | 323 | 323 | 321 | 323 | 37,000 | 1,615 |
| 1997-09-04 | 321 | 322 | 320 | 321 | 53,000 | 1,605 |
| 1997-09-03 | 324 | 325 | 320 | 322 | 73,000 | 1,610 |
| 1997-09-02 | 320 | 323 | 318 | 323 | 39,000 | 1,615 |
| 1997-09-01 | 325 | 325 | 320 | 320 | 27,000 | 1,600 |
| 1997-08-29 | 320 | 328 | 315 | 328 | 58,000 | 1,640 |
| 1997-08-28 | 321 | 322 | 320 | 321 | 68,000 | 1,605 |
| 1997-08-27 | 329 | 329 | 322 | 322 | 62,000 | 1,610 |
| 1997-08-26 | 325 | 325 | 322 | 325 | 134,000 | 1,625 |
| 1997-08-25 | 326 | 326 | 325 | 325 | 61,000 | 1,625 |
| 1997-08-22 | 334 | 334 | 326 | 326 | 97,000 | 1,630 |
| 1997-08-21 | 333 | 335 | 330 | 334 | 113,000 | 1,670 |
| 1997-08-20 | 321 | 335 | 321 | 335 | 335,000 | 1,675 |
| 1997-08-19 | 343 | 344 | 338 | 340 | 138,000 | 1,700 |
| 1997-08-18 | 340 | 341 | 337 | 338 | 62,000 | 1,690 |
| 1997-08-15 | 340 | 346 | 340 | 340 | 287,000 | 1,700 |
| 1997-08-14 | 341 | 349 | 341 | 347 | 37,000 | 1,735 |
| 1997-08-13 | 337 | 342 | 337 | 340 | 66,000 | 1,700 |
| 1997-08-12 | 336 | 340 | 336 | 337 | 82,000 | 1,685 |
| 1997-08-11 | 355 | 355 | 338 | 338 | 94,000 | 1,690 |
| 1997-08-08 | 351 | 354 | 345 | 353 | 172,000 | 1,765 |
| 1997-08-07 | 372 | 372 | 352 | 355 | 100,000 | 1,775 |
| 1997-08-06 | 360 | 375 | 360 | 370 | 213,000 | 1,850 |
| 1997-08-05 | 364 | 365 | 351 | 365 | 61,000 | 1,825 |
| 1997-08-04 | 350 | 358 | 350 | 350 | 126,000 | 1,750 |
| 1997-08-01 | 370 | 370 | 344 | 345 | 131,000 | 1,725 |
| 1997-07-31 | 382 | 382 | 371 | 371 | 115,000 | 1,855 |
| 1997-07-30 | 390 | 390 | 383 | 383 | 117,000 | 1,915 |
| 1997-07-29 | 395 | 395 | 390 | 391 | 27,000 | 1,955 |
| 1997-07-28 | 390 | 395 | 388 | 390 | 245,000 | 1,950 |
| 1997-07-25 | 394 | 394 | 387 | 387 | 205,000 | 1,935 |
| 1997-07-24 | 393 | 395 | 393 | 395 | 251,000 | 1,975 |
| 1997-07-23 | 386 | 390 | 385 | 385 | 58,000 | 1,925 |
| 1997-07-22 | 393 | 396 | 383 | 385 | 103,000 | 1,925 |
| 1997-07-18 | 400 | 406 | 398 | 398 | 105,000 | 1,990 |
| 1997-07-17 | 409 | 409 | 403 | 406 | 73,000 | 2,030 |
| 1997-07-16 | 403 | 409 | 401 | 407 | 71,000 | 2,035 |
| 1997-07-15 | 397 | 404 | 397 | 398 | 53,000 | 1,990 |
| 1997-07-14 | 392 | 407 | 392 | 396 | 62,000 | 1,980 |
| 1997-07-11 | 400 | 400 | 387 | 387 | 224,000 | 1,935 |
| 1997-07-10 | 395 | 400 | 387 | 400 | 86,000 | 2,000 |
| 1997-07-09 | 388 | 392 | 385 | 385 | 86,000 | 1,925 |
| 1997-07-08 | 385 | 393 | 385 | 392 | 44,000 | 1,960 |
| 1997-07-07 | 395 | 395 | 386 | 386 | 64,000 | 1,930 |
| 1997-07-04 | 399 | 400 | 395 | 399 | 156,000 | 1,995 |
| 1997-07-03 | 399 | 400 | 396 | 399 | 107,000 | 1,995 |
| 1997-07-02 | 404 | 404 | 398 | 402 | 72,000 | 2,010 |
| 1997-07-01 | 403 | 406 | 396 | 399 | 171,000 | 1,995 |
| 1997-06-30 | 403 | 406 | 403 | 403 | 93,000 | 2,015 |
| 1997-06-27 | 406 | 410 | 403 | 403 | 156,000 | 2,015 |
| 1997-06-26 | 403 | 410 | 403 | 406 | 113,000 | 2,030 |
| 1997-06-25 | 402 | 404 | 402 | 403 | 118,000 | 2,015 |
| 1997-06-24 | 406 | 410 | 402 | 402 | 104,000 | 2,010 |
| 1997-06-23 | 410 | 412 | 408 | 410 | 114,000 | 2,050 |
| 1997-06-20 | 418 | 418 | 407 | 408 | 123,000 | 2,040 |
| 1997-06-19 | 416 | 419 | 412 | 415 | 84,000 | 2,075 |
| 1997-06-18 | 420 | 420 | 415 | 416 | 143,000 | 2,080 |
| 1997-06-17 | 420 | 420 | 415 | 420 | 136,000 | 2,100 |
| 1997-06-16 | 424 | 424 | 417 | 417 | 83,000 | 2,085 |
| 1997-06-13 | 418 | 424 | 416 | 420 | 271,000 | 2,100 |
| 1997-06-12 | 406 | 417 | 406 | 417 | 235,000 | 2,085 |
| 1997-06-11 | 410 | 413 | 405 | 406 | 102,000 | 2,030 |
| 1997-06-10 | 408 | 410 | 405 | 409 | 87,000 | 2,045 |
| 1997-06-09 | 413 | 413 | 401 | 405 | 88,000 | 2,025 |
| 1997-06-06 | 411 | 414 | 410 | 413 | 49,000 | 2,065 |
| 1997-06-05 | 415 | 417 | 409 | 410 | 76,000 | 2,050 |
| 1997-06-04 | 425 | 425 | 415 | 417 | 157,000 | 2,085 |
| 1997-06-03 | 406 | 425 | 403 | 425 | 222,000 | 2,125 |
| 1997-06-02 | 406 | 409 | 401 | 403 | 207,000 | 2,015 |
| 1997-05-30 | 421 | 426 | 410 | 411 | 227,000 | 2,055 |
| 1997-05-29 | 426 | 429 | 420 | 426 | 194,000 | 2,130 |
| 1997-05-28 | 425 | 425 | 421 | 422 | 287,000 | 2,110 |
| 1997-05-27 | 435 | 436 | 421 | 429 | 382,000 | 2,145 |
| 1997-05-26 | 430 | 446 | 425 | 445 | 649,000 | 2,225 |
| 1997-05-23 | 430 | 433 | 425 | 432 | 295,000 | 2,160 |
| 1997-05-22 | 416 | 438 | 412 | 435 | 487,000 | 2,175 |
| 1997-05-21 | 415 | 423 | 411 | 417 | 617,000 | 2,085 |
| 1997-05-20 | 392 | 420 | 391 | 406 | 763,000 | 2,030 |
| 1997-05-19 | 385 | 391 | 385 | 387 | 261,000 | 1,935 |
| 1997-05-16 | 379 | 385 | 379 | 385 | 119,000 | 1,925 |
| 1997-05-15 | 380 | 385 | 378 | 383 | 218,000 | 1,915 |
| 1997-05-14 | 379 | 384 | 373 | 379 | 780,000 | 1,895 |
| 1997-05-13 | 379 | 390 | 373 | 373 | 407,000 | 1,865 |
| 1997-05-12 | 374 | 374 | 369 | 374 | 169,000 | 1,870 |
| 1997-05-09 | 370 | 379 | 368 | 370 | 143,000 | 1,850 |
| 1997-05-08 | 370 | 380 | 368 | 370 | 170,000 | 1,850 |
| 1997-05-07 | 378 | 380 | 370 | 375 | 750,000 | 1,875 |
| 1997-05-06 | 367 | 384 | 367 | 383 | 314,000 | 1,915 |
| 1997-05-02 | 365 | 369 | 363 | 363 | 119,000 | 1,815 |
| 1997-05-01 | 370 | 370 | 365 | 365 | 259,000 | 1,825 |
| 1997-04-30 | 365 | 370 | 365 | 370 | 238,000 | 1,850 |
| 1997-04-28 | 366 | 370 | 361 | 365 | 191,000 | 1,825 |
| 1997-04-25 | 370 | 370 | 365 | 365 | 121,000 | 1,825 |
| 1997-04-24 | 378 | 378 | 372 | 372 | 129,000 | 1,860 |
| 1997-04-23 | 375 | 379 | 375 | 379 | 258,000 | 1,895 |
| 1997-04-22 | 367 | 379 | 367 | 375 | 260,000 | 1,875 |
| 1997-04-21 | 362 | 372 | 360 | 365 | 255,000 | 1,825 |
| 1997-04-18 | 330 | 350 | 330 | 342 | 266,000 | 1,710 |
| 1997-04-17 | 323 | 330 | 323 | 325 | 290,000 | 1,625 |
| 1997-04-16 | 330 | 331 | 325 | 327 | 299,000 | 1,635 |
| 1997-04-15 | 318 | 345 | 318 | 321 | 243,000 | 1,605 |
| 1997-04-14 | 290 | 315 | 290 | 315 | 311,000 | 1,575 |
| 1997-04-11 | 300 | 300 | 290 | 290 | 424,000 | 1,450 |
| 1997-04-10 | 337 | 337 | 300 | 300 | 218,000 | 1,500 |
| 1997-04-09 | 351 | 351 | 330 | 330 | 215,000 | 1,650 |
| 1997-04-08 | 339 | 350 | 339 | 348 | 106,000 | 1,740 |
| 1997-04-07 | 360 | 361 | 342 | 349 | 126,000 | 1,745 |
| 1997-04-04 | 367 | 367 | 360 | 363 | 209,000 | 1,815 |
| 1997-04-03 | 367 | 371 | 365 | 367 | 74,000 | 1,835 |
| 1997-04-02 | 368 | 373 | 367 | 367 | 72,000 | 1,835 |
| 1997-04-01 | 371 | 371 | 368 | 368 | 81,000 | 1,840 |
| 1997-03-31 | 376 | 378 | 370 | 370 | 84,000 | 1,850 |
| 1997-03-28 | 380 | 380 | 375 | 376 | 98,000 | 1,880 |
| 1997-03-27 | 385 | 386 | 380 | 380 | 44,000 | 1,900 |
| 1997-03-26 | 388 | 388 | 385 | 385 | 87,000 | 1,925 |
| 1997-03-25 | 383 | 394 | 380 | 383 | 643,000 | 1,915 |
| 1997-03-24 | 380 | 383 | 380 | 380 | 142,000 | 1,900 |
| 1997-03-21 | 383 | 384 | 380 | 381 | 163,000 | 1,905 |
| 1997-03-19 | 388 | 388 | 384 | 385 | 72,000 | 1,925 |
| 1997-03-18 | 395 | 397 | 380 | 383 | 489,000 | 1,915 |
| 1997-03-17 | 398 | 398 | 386 | 387 | 78,000 | 1,935 |
| 1997-03-14 | 386 | 392 | 386 | 388 | 193,000 | 1,940 |
| 1997-03-13 | 400 | 400 | 395 | 400 | 23,000 | 2,000 |
| 1997-03-12 | 397 | 400 | 397 | 400 | 38,000 | 2,000 |
| 1997-03-11 | 396 | 400 | 394 | 396 | 85,000 | 1,980 |
| 1997-03-10 | 403 | 403 | 395 | 395 | 116,000 | 1,975 |
| 1997-03-07 | 400 | 404 | 398 | 404 | 92,000 | 2,020 |
| 1997-03-06 | 400 | 405 | 400 | 400 | 150,000 | 2,000 |
| 1997-03-05 | 410 | 410 | 401 | 402 | 105,000 | 2,010 |
| 1997-03-04 | 410 | 410 | 405 | 409 | 47,000 | 2,045 |
| 1997-03-03 | 415 | 415 | 402 | 410 | 125,000 | 2,050 |
| 1997-02-28 | 415 | 415 | 405 | 407 | 114,000 | 2,035 |
| 1997-02-27 | 420 | 422 | 415 | 415 | 99,000 | 2,075 |
| 1997-02-26 | 425 | 425 | 418 | 418 | 73,000 | 2,090 |
| 1997-02-25 | 426 | 426 | 420 | 425 | 58,000 | 2,125 |
| 1997-02-24 | 430 | 435 | 426 | 426 | 156,000 | 2,130 |
| 1997-02-21 | 427 | 432 | 421 | 426 | 113,000 | 2,130 |
| 1997-02-20 | 425 | 430 | 420 | 428 | 161,000 | 2,140 |
| 1997-02-19 | 422 | 426 | 420 | 422 | 74,000 | 2,110 |
| 1997-02-18 | 433 | 433 | 420 | 422 | 53,000 | 2,110 |
| 1997-02-17 | 420 | 430 | 419 | 430 | 66,000 | 2,150 |
| 1997-02-14 | 417 | 424 | 415 | 418 | 214,000 | 2,090 |
| 1997-02-13 | 419 | 420 | 416 | 417 | 161,000 | 2,085 |
| 1997-02-12 | 420 | 425 | 416 | 416 | 100,000 | 2,080 |
| 1997-02-10 | 437 | 437 | 425 | 425 | 92,000 | 2,125 |
| 1997-02-07 | 421 | 425 | 417 | 417 | 44,000 | 2,085 |
| 1997-02-06 | 420 | 420 | 416 | 417 | 48,000 | 2,085 |
| 1997-02-05 | 425 | 430 | 425 | 425 | 47,000 | 2,125 |
| 1997-02-04 | 430 | 437 | 425 | 435 | 42,000 | 2,175 |
| 1997-02-03 | 430 | 430 | 415 | 416 | 83,000 | 2,080 |
| 1997-01-31 | 422 | 426 | 420 | 423 | 39,000 | 2,115 |
| 1997-01-30 | 425 | 430 | 415 | 415 | 104,000 | 2,075 |
| 1997-01-29 | 427 | 430 | 415 | 425 | 53,000 | 2,125 |
| 1997-01-28 | 411 | 423 | 411 | 422 | 28,000 | 2,110 |
| 1997-01-27 | 427 | 427 | 420 | 420 | 95,000 | 2,100 |
| 1997-01-24 | 430 | 431 | 421 | 422 | 50,000 | 2,110 |
| 1997-01-23 | 432 | 438 | 426 | 430 | 57,000 | 2,150 |
| 1997-01-22 | 421 | 432 | 421 | 432 | 100,000 | 2,160 |
| 1997-01-21 | 436 | 438 | 421 | 421 | 139,000 | 2,105 |
| 1997-01-20 | 445 | 445 | 430 | 433 | 106,000 | 2,165 |
| 1997-01-17 | 425 | 442 | 425 | 430 | 160,000 | 2,150 |
| 1997-01-16 | 407 | 415 | 405 | 408 | 167,000 | 2,040 |
| 1997-01-14 | 414 | 417 | 402 | 402 | 220,000 | 2,010 |
| 1997-01-13 | 398 | 412 | 397 | 412 | 246,000 | 2,060 |
| 1997-01-10 | 410 | 410 | 398 | 398 | 254,000 | 1,990 |
| 1997-01-09 | 402 | 406 | 401 | 406 | 92,000 | 2,030 |
| 1997-01-08 | 417 | 417 | 400 | 403 | 121,000 | 2,015 |
| 1997-01-07 | 427 | 430 | 421 | 421 | 116,000 | 2,105 |
| 1997-01-06 | 421 | 425 | 418 | 425 | 95,000 | 2,125 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
