6104 芝浦機械(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 230 | 235 | 230 | 231 | 62,000 | 1,155 |
| 1998-12-29 | 240 | 245 | 239 | 241 | 10,000 | 1,205 |
| 1998-12-28 | 247 | 247 | 240 | 240 | 47,000 | 1,200 |
| 1998-12-25 | 242 | 242 | 237 | 240 | 121,000 | 1,200 |
| 1998-12-24 | 240 | 241 | 237 | 237 | 58,000 | 1,185 |
| 1998-12-22 | 245 | 245 | 240 | 240 | 34,000 | 1,200 |
| 1998-12-21 | 244 | 244 | 240 | 244 | 16,000 | 1,220 |
| 1998-12-18 | 248 | 248 | 244 | 244 | 26,000 | 1,220 |
| 1998-12-17 | 245 | 245 | 240 | 243 | 44,000 | 1,215 |
| 1998-12-16 | 246 | 246 | 243 | 245 | 34,000 | 1,225 |
| 1998-12-15 | 245 | 249 | 245 | 245 | 65,000 | 1,225 |
| 1998-12-14 | 250 | 250 | 245 | 250 | 37,000 | 1,250 |
| 1998-12-11 | 250 | 250 | 245 | 247 | 145,000 | 1,235 |
| 1998-12-10 | 259 | 260 | 251 | 251 | 129,000 | 1,255 |
| 1998-12-09 | 257 | 260 | 251 | 260 | 84,000 | 1,300 |
| 1998-12-08 | 266 | 266 | 252 | 252 | 42,000 | 1,260 |
| 1998-12-07 | 267 | 267 | 261 | 265 | 95,000 | 1,325 |
| 1998-12-04 | 265 | 265 | 245 | 247 | 85,000 | 1,235 |
| 1998-12-03 | 262 | 263 | 250 | 250 | 69,000 | 1,250 |
| 1998-12-02 | 268 | 268 | 262 | 268 | 41,000 | 1,340 |
| 1998-12-01 | 274 | 274 | 260 | 263 | 131,000 | 1,315 |
| 1998-11-30 | 290 | 290 | 276 | 276 | 17,000 | 1,380 |
| 1998-11-27 | 289 | 295 | 285 | 291 | 33,000 | 1,455 |
| 1998-11-26 | 285 | 290 | 285 | 288 | 31,000 | 1,440 |
| 1998-11-25 | 265 | 271 | 260 | 271 | 40,000 | 1,355 |
| 1998-11-24 | 256 | 270 | 256 | 270 | 31,000 | 1,350 |
| 1998-11-20 | 255 | 270 | 252 | 270 | 19,000 | 1,350 |
| 1998-11-19 | 253 | 260 | 250 | 260 | 34,000 | 1,300 |
| 1998-11-18 | 250 | 250 | 245 | 248 | 31,000 | 1,240 |
| 1998-11-17 | 245 | 245 | 245 | 245 | 20,000 | 1,225 |
| 1998-11-16 | 249 | 250 | 244 | 245 | 35,000 | 1,225 |
| 1998-11-13 | 244 | 249 | 242 | 242 | 29,000 | 1,210 |
| 1998-11-12 | 246 | 249 | 244 | 245 | 30,000 | 1,225 |
| 1998-11-11 | 246 | 247 | 242 | 244 | 16,000 | 1,220 |
| 1998-11-10 | 250 | 254 | 246 | 246 | 60,000 | 1,230 |
| 1998-11-09 | 243 | 246 | 242 | 246 | 18,000 | 1,230 |
| 1998-11-06 | 243 | 247 | 243 | 243 | 29,000 | 1,215 |
| 1998-11-05 | 248 | 248 | 242 | 244 | 37,000 | 1,220 |
| 1998-11-04 | 253 | 253 | 240 | 242 | 22,000 | 1,210 |
| 1998-11-02 | 238 | 248 | 238 | 243 | 20,000 | 1,215 |
| 1998-10-30 | 241 | 241 | 236 | 236 | 27,000 | 1,180 |
| 1998-10-29 | 237 | 237 | 235 | 236 | 20,000 | 1,180 |
| 1998-10-28 | 235 | 235 | 235 | 235 | 35,000 | 1,175 |
| 1998-10-27 | 235 | 240 | 235 | 235 | 52,000 | 1,175 |
| 1998-10-26 | 239 | 239 | 233 | 235 | 82,000 | 1,175 |
| 1998-10-23 | 256 | 258 | 239 | 239 | 58,000 | 1,195 |
| 1998-10-22 | 260 | 270 | 259 | 259 | 56,000 | 1,295 |
| 1998-10-21 | 259 | 268 | 259 | 264 | 45,000 | 1,320 |
| 1998-10-20 | 256 | 258 | 246 | 250 | 32,000 | 1,250 |
| 1998-10-19 | 255 | 259 | 255 | 257 | 31,000 | 1,285 |
| 1998-10-16 | 240 | 240 | 235 | 235 | 29,000 | 1,175 |
| 1998-10-15 | 250 | 255 | 235 | 235 | 43,000 | 1,175 |
| 1998-10-14 | 241 | 245 | 240 | 240 | 18,000 | 1,200 |
| 1998-10-13 | 253 | 253 | 240 | 241 | 48,000 | 1,205 |
| 1998-10-12 | 270 | 274 | 249 | 263 | 110,000 | 1,315 |
| 1998-10-09 | 235 | 246 | 235 | 243 | 41,000 | 1,215 |
| 1998-10-08 | 259 | 259 | 235 | 240 | 52,000 | 1,200 |
| 1998-10-07 | 232 | 254 | 226 | 254 | 120,000 | 1,270 |
| 1998-10-06 | 235 | 236 | 230 | 235 | 84,000 | 1,175 |
| 1998-10-05 | 240 | 250 | 234 | 241 | 106,000 | 1,205 |
| 1998-10-02 | 250 | 251 | 230 | 240 | 173,000 | 1,200 |
| 1998-10-01 | 276 | 281 | 264 | 264 | 61,000 | 1,320 |
| 1998-09-30 | 283 | 295 | 276 | 281 | 80,000 | 1,405 |
| 1998-09-29 | 291 | 291 | 290 | 291 | 13,000 | 1,455 |
| 1998-09-28 | 305 | 305 | 276 | 295 | 52,000 | 1,475 |
| 1998-09-25 | 287 | 287 | 275 | 276 | 64,000 | 1,380 |
| 1998-09-24 | 294 | 305 | 285 | 286 | 33,000 | 1,430 |
| 1998-09-22 | 295 | 295 | 285 | 295 | 18,000 | 1,475 |
| 1998-09-21 | 284 | 285 | 281 | 285 | 16,000 | 1,425 |
| 1998-09-18 | 286 | 300 | 286 | 300 | 26,000 | 1,500 |
| 1998-09-17 | 285 | 285 | 281 | 281 | 54,000 | 1,405 |
| 1998-09-16 | 295 | 295 | 282 | 282 | 54,000 | 1,410 |
| 1998-09-14 | 286 | 299 | 284 | 294 | 24,000 | 1,470 |
| 1998-09-11 | 300 | 300 | 285 | 286 | 75,000 | 1,430 |
| 1998-09-10 | 313 | 320 | 300 | 300 | 50,000 | 1,500 |
| 1998-09-09 | 305 | 308 | 301 | 308 | 24,000 | 1,540 |
| 1998-09-08 | 290 | 311 | 290 | 305 | 38,000 | 1,525 |
| 1998-09-07 | 283 | 310 | 280 | 300 | 58,000 | 1,500 |
| 1998-09-04 | 289 | 290 | 284 | 284 | 35,000 | 1,420 |
| 1998-09-03 | 290 | 290 | 286 | 286 | 43,000 | 1,430 |
| 1998-09-02 | 299 | 308 | 295 | 295 | 33,000 | 1,475 |
| 1998-09-01 | 281 | 300 | 281 | 298 | 71,000 | 1,490 |
| 1998-08-31 | 290 | 301 | 289 | 301 | 46,000 | 1,505 |
| 1998-08-28 | 285 | 303 | 285 | 290 | 85,000 | 1,450 |
| 1998-08-27 | 305 | 305 | 285 | 295 | 57,000 | 1,475 |
| 1998-08-26 | 319 | 319 | 306 | 306 | 47,000 | 1,530 |
| 1998-08-25 | 306 | 315 | 306 | 312 | 43,000 | 1,560 |
| 1998-08-24 | 317 | 317 | 306 | 308 | 52,000 | 1,540 |
| 1998-08-21 | 320 | 323 | 317 | 317 | 67,000 | 1,585 |
| 1998-08-20 | 321 | 325 | 316 | 325 | 25,000 | 1,625 |
| 1998-08-19 | 318 | 329 | 318 | 329 | 86,000 | 1,645 |
| 1998-08-18 | 315 | 317 | 313 | 315 | 40,000 | 1,575 |
| 1998-08-17 | 321 | 321 | 311 | 317 | 59,000 | 1,585 |
| 1998-08-14 | 330 | 330 | 321 | 322 | 14,000 | 1,610 |
| 1998-08-13 | 329 | 329 | 327 | 329 | 50,000 | 1,645 |
| 1998-08-12 | 325 | 329 | 322 | 329 | 199,000 | 1,645 |
| 1998-08-11 | 338 | 338 | 327 | 333 | 97,000 | 1,665 |
| 1998-08-10 | 350 | 350 | 328 | 335 | 197,000 | 1,675 |
| 1998-08-07 | 346 | 350 | 341 | 343 | 430,000 | 1,715 |
| 1998-08-06 | 378 | 383 | 365 | 371 | 496,000 | 1,855 |
| 1998-08-05 | 369 | 377 | 368 | 373 | 641,000 | 1,865 |
| 1998-08-04 | 360 | 372 | 356 | 372 | 411,000 | 1,860 |
| 1998-08-03 | 350 | 372 | 350 | 365 | 330,000 | 1,825 |
| 1998-07-31 | 359 | 360 | 348 | 353 | 135,000 | 1,765 |
| 1998-07-30 | 357 | 367 | 357 | 364 | 317,000 | 1,820 |
| 1998-07-29 | 361 | 376 | 354 | 354 | 904,000 | 1,770 |
| 1998-07-28 | 342 | 365 | 339 | 365 | 637,000 | 1,825 |
| 1998-07-27 | 334 | 343 | 332 | 339 | 358,000 | 1,695 |
| 1998-07-24 | 330 | 333 | 330 | 332 | 130,000 | 1,660 |
| 1998-07-23 | 330 | 334 | 328 | 332 | 128,000 | 1,660 |
| 1998-07-22 | 320 | 324 | 316 | 322 | 52,000 | 1,610 |
| 1998-07-21 | 325 | 325 | 320 | 320 | 52,000 | 1,600 |
| 1998-07-17 | 330 | 330 | 325 | 330 | 38,000 | 1,650 |
| 1998-07-16 | 330 | 330 | 326 | 327 | 41,000 | 1,635 |
| 1998-07-15 | 335 | 338 | 325 | 325 | 196,000 | 1,625 |
| 1998-07-14 | 327 | 330 | 325 | 330 | 27,000 | 1,650 |
| 1998-07-13 | 315 | 328 | 311 | 328 | 29,000 | 1,640 |
| 1998-07-10 | 329 | 329 | 317 | 317 | 53,000 | 1,585 |
| 1998-07-09 | 330 | 330 | 318 | 324 | 48,000 | 1,620 |
| 1998-07-08 | 330 | 332 | 324 | 330 | 28,000 | 1,650 |
| 1998-07-07 | 334 | 334 | 323 | 323 | 48,000 | 1,615 |
| 1998-07-06 | 330 | 334 | 330 | 334 | 51,000 | 1,670 |
| 1998-07-03 | 330 | 332 | 324 | 332 | 41,000 | 1,660 |
| 1998-07-02 | 340 | 340 | 330 | 334 | 83,000 | 1,670 |
| 1998-07-01 | 331 | 340 | 331 | 335 | 124,000 | 1,675 |
| 1998-06-30 | 328 | 334 | 322 | 331 | 72,000 | 1,655 |
| 1998-06-29 | 325 | 331 | 317 | 317 | 18,000 | 1,585 |
| 1998-06-26 | 325 | 325 | 315 | 317 | 45,000 | 1,585 |
| 1998-06-25 | 314 | 320 | 310 | 310 | 71,000 | 1,550 |
| 1998-06-24 | 324 | 324 | 310 | 314 | 64,000 | 1,570 |
| 1998-06-23 | 330 | 330 | 325 | 330 | 49,000 | 1,650 |
| 1998-06-22 | 333 | 335 | 330 | 330 | 111,000 | 1,650 |
| 1998-06-19 | 330 | 330 | 325 | 330 | 56,000 | 1,650 |
| 1998-06-18 | 342 | 345 | 330 | 332 | 162,000 | 1,660 |
| 1998-06-17 | 315 | 340 | 314 | 329 | 180,000 | 1,645 |
| 1998-06-16 | 305 | 314 | 300 | 314 | 98,000 | 1,570 |
| 1998-06-15 | 315 | 320 | 310 | 310 | 75,000 | 1,550 |
| 1998-06-12 | 308 | 319 | 308 | 319 | 153,000 | 1,595 |
| 1998-06-11 | 319 | 324 | 307 | 308 | 218,000 | 1,540 |
| 1998-06-10 | 314 | 319 | 308 | 319 | 100,000 | 1,595 |
| 1998-06-09 | 300 | 305 | 300 | 300 | 12,000 | 1,500 |
| 1998-06-08 | 301 | 305 | 301 | 305 | 21,000 | 1,525 |
| 1998-06-05 | 305 | 309 | 303 | 303 | 31,000 | 1,515 |
| 1998-06-04 | 310 | 310 | 305 | 307 | 20,000 | 1,535 |
| 1998-06-03 | 323 | 323 | 310 | 320 | 77,000 | 1,600 |
| 1998-06-02 | 315 | 324 | 315 | 324 | 48,000 | 1,620 |
| 1998-06-01 | 324 | 325 | 311 | 315 | 87,000 | 1,575 |
| 1998-05-29 | 306 | 325 | 305 | 324 | 65,000 | 1,620 |
| 1998-05-28 | 309 | 310 | 305 | 306 | 28,000 | 1,530 |
| 1998-05-27 | 316 | 316 | 312 | 312 | 34,000 | 1,560 |
| 1998-05-26 | 315 | 316 | 311 | 316 | 33,000 | 1,580 |
| 1998-05-25 | 305 | 310 | 295 | 300 | 44,000 | 1,500 |
| 1998-05-22 | 299 | 304 | 295 | 295 | 62,000 | 1,475 |
| 1998-05-21 | 281 | 306 | 281 | 300 | 47,000 | 1,500 |
| 1998-05-20 | 281 | 295 | 280 | 285 | 33,000 | 1,425 |
| 1998-05-19 | 278 | 280 | 277 | 280 | 16,000 | 1,400 |
| 1998-05-18 | 276 | 280 | 275 | 275 | 36,000 | 1,375 |
| 1998-05-15 | 285 | 285 | 275 | 275 | 25,000 | 1,375 |
| 1998-05-14 | 281 | 281 | 280 | 280 | 37,000 | 1,400 |
| 1998-05-13 | 283 | 283 | 280 | 280 | 48,000 | 1,400 |
| 1998-05-12 | 283 | 295 | 282 | 284 | 23,000 | 1,420 |
| 1998-05-11 | 295 | 297 | 280 | 280 | 125,000 | 1,400 |
| 1998-05-08 | 293 | 295 | 285 | 285 | 51,000 | 1,425 |
| 1998-05-07 | 286 | 286 | 280 | 285 | 43,000 | 1,425 |
| 1998-05-06 | 294 | 294 | 286 | 286 | 33,000 | 1,430 |
| 1998-05-01 | 290 | 295 | 288 | 289 | 48,000 | 1,445 |
| 1998-04-30 | 293 | 298 | 288 | 290 | 70,000 | 1,450 |
| 1998-04-28 | 291 | 293 | 288 | 288 | 38,000 | 1,440 |
| 1998-04-27 | 308 | 308 | 298 | 299 | 51,000 | 1,495 |
| 1998-04-24 | 298 | 310 | 298 | 298 | 79,000 | 1,490 |
| 1998-04-23 | 295 | 300 | 286 | 297 | 170,000 | 1,485 |
| 1998-04-22 | 300 | 300 | 290 | 290 | 27,000 | 1,450 |
| 1998-04-21 | 300 | 302 | 292 | 300 | 28,000 | 1,500 |
| 1998-04-20 | 297 | 305 | 297 | 300 | 22,000 | 1,500 |
| 1998-04-17 | 303 | 310 | 300 | 302 | 19,000 | 1,510 |
| 1998-04-16 | 303 | 310 | 300 | 300 | 64,000 | 1,500 |
| 1998-04-15 | 308 | 315 | 303 | 303 | 53,000 | 1,515 |
| 1998-04-14 | 315 | 315 | 304 | 308 | 54,000 | 1,540 |
| 1998-04-13 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 1998-04-10 | 330 | 330 | 320 | 320 | 54,000 | 1,600 |
| 1998-04-09 | 309 | 320 | 309 | 320 | 48,000 | 1,600 |
| 1998-04-08 | 306 | 329 | 306 | 328 | 68,000 | 1,640 |
| 1998-04-07 | 306 | 306 | 296 | 300 | 42,000 | 1,500 |
| 1998-04-06 | 287 | 296 | 287 | 296 | 47,000 | 1,480 |
| 1998-04-03 | 277 | 295 | 277 | 286 | 148,000 | 1,430 |
| 1998-04-02 | 298 | 300 | 275 | 277 | 152,000 | 1,385 |
| 1998-04-01 | 317 | 319 | 310 | 313 | 46,000 | 1,565 |
| 1998-03-31 | 320 | 327 | 315 | 315 | 97,000 | 1,575 |
| 1998-03-30 | 349 | 349 | 327 | 327 | 41,000 | 1,635 |
| 1998-03-27 | 350 | 354 | 338 | 339 | 17,000 | 1,695 |
| 1998-03-26 | 343 | 355 | 340 | 350 | 132,000 | 1,750 |
| 1998-03-25 | 332 | 335 | 325 | 331 | 66,000 | 1,655 |
| 1998-03-24 | 342 | 342 | 330 | 331 | 62,000 | 1,655 |
| 1998-03-23 | 337 | 349 | 337 | 345 | 14,000 | 1,725 |
| 1998-03-20 | 341 | 353 | 340 | 342 | 35,000 | 1,710 |
| 1998-03-19 | 347 | 354 | 345 | 350 | 43,000 | 1,750 |
| 1998-03-18 | 350 | 354 | 335 | 337 | 63,000 | 1,685 |
| 1998-03-17 | 354 | 354 | 342 | 350 | 38,000 | 1,750 |
| 1998-03-16 | 340 | 355 | 340 | 355 | 73,000 | 1,775 |
| 1998-03-13 | 330 | 357 | 330 | 355 | 96,000 | 1,775 |
| 1998-03-12 | 349 | 350 | 336 | 340 | 92,000 | 1,700 |
| 1998-03-11 | 346 | 350 | 346 | 350 | 27,000 | 1,750 |
| 1998-03-10 | 356 | 356 | 351 | 354 | 73,000 | 1,770 |
| 1998-03-09 | 348 | 353 | 341 | 341 | 108,000 | 1,705 |
| 1998-03-06 | 345 | 348 | 345 | 348 | 37,000 | 1,740 |
| 1998-03-05 | 358 | 358 | 345 | 346 | 48,000 | 1,730 |
| 1998-03-04 | 365 | 365 | 356 | 360 | 41,000 | 1,800 |
| 1998-03-03 | 369 | 370 | 357 | 363 | 139,000 | 1,815 |
| 1998-03-02 | 355 | 365 | 355 | 365 | 95,000 | 1,825 |
| 1998-02-27 | 340 | 347 | 337 | 340 | 59,000 | 1,700 |
| 1998-02-26 | 335 | 335 | 325 | 331 | 54,000 | 1,655 |
| 1998-02-25 | 323 | 325 | 321 | 325 | 43,000 | 1,625 |
| 1998-02-24 | 343 | 343 | 323 | 325 | 42,000 | 1,625 |
| 1998-02-23 | 335 | 345 | 330 | 333 | 44,000 | 1,665 |
| 1998-02-20 | 336 | 337 | 328 | 333 | 85,000 | 1,665 |
| 1998-02-19 | 335 | 345 | 331 | 337 | 75,000 | 1,685 |
| 1998-02-18 | 355 | 355 | 341 | 350 | 35,000 | 1,750 |
| 1998-02-17 | 340 | 350 | 331 | 350 | 65,000 | 1,750 |
| 1998-02-16 | 331 | 345 | 331 | 345 | 126,000 | 1,725 |
| 1998-02-13 | 370 | 375 | 347 | 351 | 131,000 | 1,755 |
| 1998-02-12 | 375 | 399 | 365 | 370 | 565,000 | 1,850 |
| 1998-02-10 | 350 | 370 | 350 | 370 | 555,000 | 1,850 |
| 1998-02-09 | 330 | 345 | 327 | 345 | 112,000 | 1,725 |
| 1998-02-06 | 329 | 329 | 320 | 320 | 151,000 | 1,600 |
| 1998-02-05 | 320 | 321 | 317 | 321 | 163,000 | 1,605 |
| 1998-02-04 | 330 | 330 | 316 | 320 | 105,000 | 1,600 |
| 1998-02-03 | 340 | 340 | 330 | 330 | 36,000 | 1,650 |
| 1998-02-02 | 335 | 340 | 325 | 325 | 59,000 | 1,625 |
| 1998-01-30 | 345 | 345 | 320 | 334 | 174,000 | 1,670 |
| 1998-01-29 | 355 | 355 | 335 | 345 | 210,000 | 1,725 |
| 1998-01-28 | 322 | 370 | 321 | 370 | 593,000 | 1,850 |
| 1998-01-27 | 315 | 330 | 310 | 325 | 407,000 | 1,625 |
| 1998-01-26 | 314 | 332 | 314 | 320 | 251,000 | 1,600 |
| 1998-01-23 | 290 | 299 | 290 | 299 | 155,000 | 1,495 |
| 1998-01-22 | 295 | 297 | 291 | 292 | 125,000 | 1,460 |
| 1998-01-21 | 295 | 300 | 293 | 297 | 169,000 | 1,485 |
| 1998-01-20 | 293 | 295 | 285 | 295 | 33,000 | 1,475 |
| 1998-01-19 | 290 | 293 | 289 | 292 | 90,000 | 1,460 |
| 1998-01-16 | 285 | 289 | 276 | 288 | 69,000 | 1,440 |
| 1998-01-14 | 270 | 275 | 260 | 260 | 86,000 | 1,300 |
| 1998-01-13 | 273 | 273 | 270 | 270 | 31,000 | 1,350 |
| 1998-01-12 | 280 | 280 | 270 | 278 | 72,000 | 1,390 |
| 1998-01-09 | 270 | 280 | 268 | 271 | 28,000 | 1,355 |
| 1998-01-08 | 281 | 281 | 278 | 278 | 38,000 | 1,390 |
| 1998-01-07 | 277 | 282 | 277 | 281 | 26,000 | 1,405 |
| 1998-01-06 | 285 | 285 | 273 | 285 | 57,000 | 1,425 |
| 1998-01-05 | 275 | 278 | 275 | 275 | 19,000 | 1,375 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
