6104 芝浦機械(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 165 | 165 | 165 | 165 | 11,000 | 825 |
| 1999-12-29 | 171 | 171 | 165 | 165 | 50,000 | 825 |
| 1999-12-28 | 171 | 176 | 170 | 171 | 36,000 | 855 |
| 1999-12-27 | 169 | 173 | 168 | 170 | 91,000 | 850 |
| 1999-12-24 | 169 | 175 | 169 | 170 | 59,000 | 850 |
| 1999-12-22 | 162 | 171 | 162 | 169 | 65,000 | 845 |
| 1999-12-21 | 167 | 174 | 167 | 174 | 70,000 | 870 |
| 1999-12-20 | 175 | 176 | 166 | 167 | 96,000 | 835 |
| 1999-12-17 | 180 | 180 | 175 | 175 | 89,000 | 875 |
| 1999-12-16 | 179 | 183 | 178 | 178 | 48,000 | 890 |
| 1999-12-15 | 180 | 184 | 178 | 178 | 75,000 | 890 |
| 1999-12-14 | 185 | 185 | 177 | 181 | 75,000 | 905 |
| 1999-12-13 | 193 | 193 | 183 | 186 | 140,000 | 930 |
| 1999-12-10 | 192 | 199 | 191 | 191 | 249,000 | 955 |
| 1999-12-09 | 192 | 195 | 190 | 195 | 67,000 | 975 |
| 1999-12-08 | 198 | 198 | 192 | 192 | 81,000 | 960 |
| 1999-12-07 | 200 | 211 | 194 | 199 | 74,000 | 995 |
| 1999-12-06 | 221 | 221 | 200 | 200 | 84,000 | 1,000 |
| 1999-12-03 | 195 | 202 | 195 | 196 | 73,000 | 980 |
| 1999-12-02 | 200 | 201 | 190 | 192 | 134,000 | 960 |
| 1999-12-01 | 199 | 204 | 198 | 200 | 34,000 | 1,000 |
| 1999-11-30 | 201 | 203 | 195 | 195 | 81,000 | 975 |
| 1999-11-29 | 203 | 210 | 200 | 200 | 57,000 | 1,000 |
| 1999-11-26 | 214 | 214 | 203 | 205 | 58,000 | 1,025 |
| 1999-11-25 | 205 | 205 | 200 | 203 | 47,000 | 1,015 |
| 1999-11-24 | 217 | 217 | 200 | 207 | 94,000 | 1,035 |
| 1999-11-22 | 225 | 225 | 213 | 220 | 41,000 | 1,100 |
| 1999-11-19 | 210 | 222 | 209 | 210 | 75,000 | 1,050 |
| 1999-11-18 | 206 | 215 | 205 | 208 | 164,000 | 1,040 |
| 1999-11-17 | 196 | 202 | 196 | 201 | 74,000 | 1,005 |
| 1999-11-16 | 200 | 201 | 199 | 200 | 45,000 | 1,000 |
| 1999-11-15 | 203 | 203 | 200 | 202 | 52,000 | 1,010 |
| 1999-11-12 | 205 | 206 | 197 | 203 | 160,000 | 1,015 |
| 1999-11-11 | 220 | 221 | 200 | 200 | 182,000 | 1,000 |
| 1999-11-10 | 236 | 238 | 223 | 225 | 242,000 | 1,125 |
| 1999-11-09 | 215 | 253 | 211 | 231 | 522,000 | 1,155 |
| 1999-11-08 | 195 | 206 | 195 | 206 | 37,000 | 1,030 |
| 1999-11-05 | 203 | 205 | 196 | 196 | 70,000 | 980 |
| 1999-11-04 | 200 | 210 | 196 | 197 | 68,000 | 985 |
| 1999-11-02 | 200 | 204 | 197 | 200 | 68,000 | 1,000 |
| 1999-11-01 | 202 | 202 | 195 | 200 | 38,000 | 1,000 |
| 1999-10-29 | 193 | 205 | 193 | 197 | 118,000 | 985 |
| 1999-10-28 | 197 | 201 | 195 | 195 | 67,000 | 975 |
| 1999-10-27 | 204 | 204 | 190 | 191 | 252,000 | 955 |
| 1999-10-26 | 204 | 204 | 200 | 200 | 137,000 | 1,000 |
| 1999-10-25 | 205 | 207 | 202 | 204 | 51,000 | 1,020 |
| 1999-10-22 | 201 | 207 | 201 | 202 | 81,000 | 1,010 |
| 1999-10-21 | 215 | 216 | 210 | 210 | 60,000 | 1,050 |
| 1999-10-20 | 213 | 218 | 213 | 215 | 26,000 | 1,075 |
| 1999-10-19 | 220 | 224 | 215 | 218 | 48,000 | 1,090 |
| 1999-10-18 | 220 | 226 | 220 | 221 | 44,000 | 1,105 |
| 1999-10-15 | 227 | 227 | 220 | 220 | 105,000 | 1,100 |
| 1999-10-14 | 230 | 230 | 227 | 227 | 67,000 | 1,135 |
| 1999-10-13 | 230 | 230 | 225 | 226 | 55,000 | 1,130 |
| 1999-10-12 | 226 | 230 | 225 | 225 | 118,000 | 1,125 |
| 1999-10-08 | 220 | 224 | 220 | 224 | 66,000 | 1,120 |
| 1999-10-07 | 223 | 225 | 220 | 220 | 54,000 | 1,100 |
| 1999-10-06 | 225 | 225 | 220 | 223 | 45,000 | 1,115 |
| 1999-10-05 | 223 | 224 | 212 | 220 | 78,000 | 1,100 |
| 1999-10-04 | 233 | 233 | 229 | 229 | 18,000 | 1,145 |
| 1999-10-01 | 222 | 234 | 220 | 234 | 74,000 | 1,170 |
| 1999-09-30 | 220 | 224 | 218 | 220 | 155,000 | 1,100 |
| 1999-09-29 | 225 | 226 | 223 | 223 | 36,000 | 1,115 |
| 1999-09-28 | 225 | 231 | 222 | 224 | 36,000 | 1,120 |
| 1999-09-27 | 237 | 237 | 222 | 223 | 37,000 | 1,115 |
| 1999-09-24 | 235 | 235 | 220 | 222 | 116,000 | 1,110 |
| 1999-09-22 | 220 | 237 | 220 | 237 | 45,000 | 1,185 |
| 1999-09-21 | 237 | 237 | 228 | 236 | 52,000 | 1,180 |
| 1999-09-20 | 234 | 237 | 229 | 237 | 38,000 | 1,185 |
| 1999-09-17 | 233 | 240 | 230 | 237 | 44,000 | 1,185 |
| 1999-09-16 | 230 | 238 | 228 | 238 | 54,000 | 1,190 |
| 1999-09-14 | 235 | 235 | 228 | 233 | 54,000 | 1,165 |
| 1999-09-13 | 231 | 238 | 228 | 238 | 102,000 | 1,190 |
| 1999-09-10 | 244 | 244 | 235 | 236 | 169,000 | 1,180 |
| 1999-09-09 | 240 | 244 | 237 | 244 | 79,000 | 1,220 |
| 1999-09-08 | 244 | 244 | 240 | 241 | 57,000 | 1,205 |
| 1999-09-07 | 241 | 242 | 240 | 241 | 76,000 | 1,205 |
| 1999-09-06 | 240 | 244 | 240 | 241 | 63,000 | 1,205 |
| 1999-09-03 | 253 | 253 | 245 | 245 | 50,000 | 1,225 |
| 1999-09-02 | 247 | 250 | 244 | 245 | 39,000 | 1,225 |
| 1999-09-01 | 242 | 245 | 240 | 241 | 48,000 | 1,205 |
| 1999-08-31 | 246 | 250 | 244 | 246 | 64,000 | 1,230 |
| 1999-08-30 | 253 | 253 | 250 | 250 | 15,000 | 1,250 |
| 1999-08-27 | 257 | 260 | 253 | 253 | 49,000 | 1,265 |
| 1999-08-26 | 260 | 260 | 255 | 255 | 31,000 | 1,275 |
| 1999-08-25 | 256 | 257 | 252 | 257 | 47,000 | 1,285 |
| 1999-08-24 | 258 | 260 | 255 | 257 | 56,000 | 1,285 |
| 1999-08-23 | 259 | 260 | 250 | 259 | 65,000 | 1,295 |
| 1999-08-20 | 259 | 265 | 259 | 260 | 93,000 | 1,300 |
| 1999-08-19 | 256 | 260 | 254 | 254 | 146,000 | 1,270 |
| 1999-08-18 | 256 | 260 | 255 | 258 | 62,000 | 1,290 |
| 1999-08-17 | 258 | 258 | 254 | 255 | 129,000 | 1,275 |
| 1999-08-16 | 255 | 259 | 255 | 259 | 25,000 | 1,295 |
| 1999-08-13 | 257 | 257 | 250 | 255 | 15,000 | 1,275 |
| 1999-08-12 | 252 | 257 | 250 | 257 | 36,000 | 1,285 |
| 1999-08-11 | 255 | 257 | 247 | 250 | 57,000 | 1,250 |
| 1999-08-10 | 254 | 255 | 249 | 253 | 63,000 | 1,265 |
| 1999-08-09 | 238 | 245 | 238 | 244 | 25,000 | 1,220 |
| 1999-08-06 | 242 | 245 | 234 | 237 | 169,000 | 1,185 |
| 1999-08-05 | 249 | 249 | 242 | 242 | 100,000 | 1,210 |
| 1999-08-04 | 251 | 251 | 243 | 246 | 100,000 | 1,230 |
| 1999-08-03 | 251 | 251 | 241 | 241 | 53,000 | 1,205 |
| 1999-08-02 | 241 | 247 | 241 | 241 | 46,000 | 1,205 |
| 1999-07-30 | 241 | 242 | 240 | 241 | 28,000 | 1,205 |
| 1999-07-29 | 245 | 245 | 240 | 240 | 102,000 | 1,200 |
| 1999-07-28 | 249 | 251 | 245 | 245 | 23,000 | 1,225 |
| 1999-07-27 | 248 | 253 | 248 | 249 | 40,000 | 1,245 |
| 1999-07-26 | 257 | 257 | 247 | 250 | 33,000 | 1,250 |
| 1999-07-23 | 250 | 254 | 250 | 254 | 64,000 | 1,270 |
| 1999-07-22 | 260 | 260 | 250 | 250 | 75,000 | 1,250 |
| 1999-07-21 | 263 | 263 | 258 | 260 | 81,000 | 1,300 |
| 1999-07-19 | 258 | 268 | 258 | 258 | 54,000 | 1,290 |
| 1999-07-16 | 257 | 265 | 255 | 258 | 81,000 | 1,290 |
| 1999-07-15 | 258 | 260 | 255 | 255 | 71,000 | 1,275 |
| 1999-07-14 | 257 | 262 | 255 | 255 | 73,000 | 1,275 |
| 1999-07-13 | 260 | 262 | 256 | 257 | 80,000 | 1,285 |
| 1999-07-12 | 272 | 272 | 263 | 265 | 58,000 | 1,325 |
| 1999-07-09 | 261 | 262 | 258 | 262 | 80,000 | 1,310 |
| 1999-07-08 | 261 | 262 | 260 | 260 | 53,000 | 1,300 |
| 1999-07-07 | 263 | 265 | 262 | 262 | 25,000 | 1,310 |
| 1999-07-06 | 264 | 268 | 263 | 263 | 75,000 | 1,315 |
| 1999-07-05 | 268 | 270 | 262 | 262 | 75,000 | 1,310 |
| 1999-07-02 | 270 | 274 | 262 | 263 | 59,000 | 1,315 |
| 1999-07-01 | 263 | 267 | 261 | 267 | 70,000 | 1,335 |
| 1999-06-30 | 268 | 268 | 260 | 261 | 84,000 | 1,305 |
| 1999-06-29 | 279 | 279 | 263 | 263 | 89,000 | 1,315 |
| 1999-06-28 | 275 | 278 | 273 | 275 | 155,000 | 1,375 |
| 1999-06-25 | 276 | 279 | 270 | 273 | 179,000 | 1,365 |
| 1999-06-24 | 268 | 268 | 262 | 264 | 87,000 | 1,320 |
| 1999-06-23 | 261 | 280 | 260 | 280 | 219,000 | 1,400 |
| 1999-06-22 | 260 | 267 | 260 | 264 | 62,000 | 1,320 |
| 1999-06-21 | 270 | 275 | 260 | 260 | 189,000 | 1,300 |
| 1999-06-18 | 275 | 277 | 266 | 266 | 124,000 | 1,330 |
| 1999-06-17 | 274 | 275 | 266 | 271 | 44,000 | 1,355 |
| 1999-06-16 | 271 | 274 | 261 | 270 | 58,000 | 1,350 |
| 1999-06-15 | 275 | 276 | 260 | 275 | 116,000 | 1,375 |
| 1999-06-14 | 263 | 270 | 263 | 270 | 49,000 | 1,350 |
| 1999-06-11 | 272 | 272 | 265 | 267 | 158,000 | 1,335 |
| 1999-06-10 | 264 | 264 | 252 | 262 | 100,000 | 1,310 |
| 1999-06-09 | 248 | 257 | 248 | 254 | 34,000 | 1,270 |
| 1999-06-08 | 258 | 258 | 248 | 248 | 12,000 | 1,240 |
| 1999-06-07 | 243 | 259 | 243 | 259 | 56,000 | 1,295 |
| 1999-06-04 | 246 | 250 | 240 | 250 | 33,000 | 1,250 |
| 1999-06-03 | 247 | 250 | 246 | 246 | 22,000 | 1,230 |
| 1999-06-02 | 250 | 250 | 245 | 247 | 34,000 | 1,235 |
| 1999-06-01 | 240 | 246 | 237 | 245 | 48,000 | 1,225 |
| 1999-05-31 | 240 | 241 | 239 | 239 | 58,000 | 1,195 |
| 1999-05-28 | 240 | 247 | 240 | 240 | 36,000 | 1,200 |
| 1999-05-27 | 250 | 250 | 241 | 242 | 44,000 | 1,210 |
| 1999-05-26 | 254 | 254 | 247 | 250 | 57,000 | 1,250 |
| 1999-05-25 | 249 | 249 | 241 | 245 | 37,000 | 1,225 |
| 1999-05-24 | 250 | 256 | 250 | 250 | 62,000 | 1,250 |
| 1999-05-21 | 265 | 265 | 250 | 256 | 56,000 | 1,280 |
| 1999-05-20 | 262 | 262 | 256 | 261 | 36,000 | 1,305 |
| 1999-05-19 | 261 | 264 | 260 | 261 | 28,000 | 1,305 |
| 1999-05-18 | 260 | 264 | 260 | 260 | 77,000 | 1,300 |
| 1999-05-17 | 273 | 273 | 260 | 260 | 89,000 | 1,300 |
| 1999-05-14 | 272 | 272 | 263 | 264 | 120,000 | 1,320 |
| 1999-05-13 | 270 | 273 | 267 | 270 | 109,000 | 1,350 |
| 1999-05-12 | 272 | 279 | 268 | 279 | 97,000 | 1,395 |
| 1999-05-11 | 275 | 276 | 271 | 271 | 114,000 | 1,355 |
| 1999-05-10 | 285 | 285 | 276 | 276 | 137,000 | 1,380 |
| 1999-05-07 | 285 | 288 | 280 | 284 | 120,000 | 1,420 |
| 1999-05-06 | 290 | 290 | 281 | 285 | 74,000 | 1,425 |
| 1999-04-30 | 289 | 289 | 280 | 280 | 222,000 | 1,400 |
| 1999-04-28 | 280 | 306 | 268 | 290 | 949,000 | 1,450 |
| 1999-04-27 | 270 | 276 | 267 | 271 | 263,000 | 1,355 |
| 1999-04-26 | 265 | 268 | 261 | 268 | 108,000 | 1,340 |
| 1999-04-23 | 262 | 265 | 260 | 261 | 77,000 | 1,305 |
| 1999-04-22 | 264 | 268 | 260 | 260 | 154,000 | 1,300 |
| 1999-04-21 | 261 | 265 | 260 | 265 | 187,000 | 1,325 |
| 1999-04-20 | 257 | 263 | 255 | 256 | 124,000 | 1,280 |
| 1999-04-19 | 254 | 263 | 254 | 257 | 132,000 | 1,285 |
| 1999-04-16 | 251 | 258 | 249 | 249 | 156,000 | 1,245 |
| 1999-04-15 | 255 | 259 | 247 | 250 | 182,000 | 1,250 |
| 1999-04-14 | 258 | 262 | 256 | 259 | 47,000 | 1,295 |
| 1999-04-13 | 265 | 266 | 257 | 259 | 141,000 | 1,295 |
| 1999-04-12 | 266 | 266 | 255 | 263 | 234,000 | 1,315 |
| 1999-04-09 | 262 | 269 | 250 | 260 | 225,000 | 1,300 |
| 1999-04-08 | 251 | 260 | 249 | 258 | 170,000 | 1,290 |
| 1999-04-07 | 250 | 255 | 236 | 245 | 176,000 | 1,225 |
| 1999-04-06 | 256 | 260 | 245 | 245 | 115,000 | 1,225 |
| 1999-04-05 | 248 | 257 | 244 | 255 | 167,000 | 1,275 |
| 1999-04-02 | 236 | 247 | 235 | 247 | 157,000 | 1,235 |
| 1999-04-01 | 238 | 249 | 238 | 240 | 105,000 | 1,200 |
| 1999-03-31 | 240 | 240 | 236 | 237 | 69,000 | 1,185 |
| 1999-03-30 | 239 | 243 | 238 | 242 | 102,000 | 1,210 |
| 1999-03-29 | 240 | 240 | 236 | 239 | 25,000 | 1,195 |
| 1999-03-26 | 244 | 244 | 235 | 236 | 48,000 | 1,180 |
| 1999-03-25 | 234 | 236 | 232 | 233 | 100,000 | 1,165 |
| 1999-03-24 | 230 | 238 | 230 | 232 | 106,000 | 1,160 |
| 1999-03-23 | 245 | 245 | 230 | 240 | 202,000 | 1,200 |
| 1999-03-19 | 239 | 250 | 238 | 238 | 95,000 | 1,190 |
| 1999-03-18 | 250 | 253 | 230 | 234 | 402,000 | 1,170 |
| 1999-03-17 | 254 | 255 | 250 | 254 | 142,000 | 1,270 |
| 1999-03-16 | 246 | 255 | 246 | 255 | 114,000 | 1,275 |
| 1999-03-15 | 247 | 252 | 247 | 250 | 70,000 | 1,250 |
| 1999-03-12 | 255 | 255 | 245 | 245 | 111,000 | 1,225 |
| 1999-03-11 | 254 | 255 | 245 | 245 | 89,000 | 1,225 |
| 1999-03-10 | 250 | 250 | 232 | 232 | 206,000 | 1,160 |
| 1999-03-09 | 245 | 246 | 242 | 246 | 56,000 | 1,230 |
| 1999-03-08 | 245 | 256 | 245 | 247 | 55,000 | 1,235 |
| 1999-03-05 | 233 | 249 | 232 | 249 | 153,000 | 1,245 |
| 1999-03-04 | 230 | 234 | 230 | 234 | 41,000 | 1,170 |
| 1999-03-03 | 230 | 231 | 230 | 231 | 164,000 | 1,155 |
| 1999-03-02 | 231 | 234 | 230 | 230 | 45,000 | 1,150 |
| 1999-03-01 | 228 | 234 | 228 | 232 | 39,000 | 1,160 |
| 1999-02-26 | 230 | 240 | 227 | 235 | 84,000 | 1,175 |
| 1999-02-25 | 236 | 237 | 229 | 233 | 67,000 | 1,165 |
| 1999-02-24 | 234 | 237 | 234 | 237 | 36,000 | 1,185 |
| 1999-02-23 | 240 | 240 | 235 | 239 | 44,000 | 1,195 |
| 1999-02-22 | 235 | 239 | 230 | 237 | 71,000 | 1,185 |
| 1999-02-19 | 232 | 233 | 230 | 230 | 66,000 | 1,150 |
| 1999-02-18 | 235 | 235 | 233 | 234 | 72,000 | 1,170 |
| 1999-02-17 | 243 | 243 | 235 | 235 | 26,000 | 1,175 |
| 1999-02-16 | 235 | 245 | 235 | 243 | 17,000 | 1,215 |
| 1999-02-15 | 233 | 239 | 233 | 234 | 20,000 | 1,170 |
| 1999-02-12 | 240 | 240 | 231 | 232 | 118,000 | 1,160 |
| 1999-02-10 | 243 | 243 | 234 | 242 | 71,000 | 1,210 |
| 1999-02-09 | 245 | 245 | 236 | 241 | 27,000 | 1,205 |
| 1999-02-08 | 241 | 241 | 234 | 241 | 12,000 | 1,205 |
| 1999-02-05 | 237 | 239 | 235 | 236 | 98,000 | 1,180 |
| 1999-02-04 | 240 | 243 | 240 | 243 | 36,000 | 1,215 |
| 1999-02-03 | 245 | 247 | 240 | 240 | 24,000 | 1,200 |
| 1999-02-02 | 253 | 259 | 250 | 250 | 27,000 | 1,250 |
| 1999-02-01 | 250 | 254 | 247 | 248 | 38,000 | 1,240 |
| 1999-01-29 | 237 | 252 | 237 | 252 | 66,000 | 1,260 |
| 1999-01-28 | 250 | 254 | 249 | 252 | 53,000 | 1,260 |
| 1999-01-27 | 251 | 252 | 249 | 249 | 33,000 | 1,245 |
| 1999-01-26 | 258 | 258 | 251 | 251 | 83,000 | 1,255 |
| 1999-01-25 | 240 | 249 | 237 | 249 | 69,000 | 1,245 |
| 1999-01-22 | 246 | 248 | 240 | 240 | 80,000 | 1,200 |
| 1999-01-21 | 257 | 258 | 246 | 249 | 168,000 | 1,245 |
| 1999-01-20 | 245 | 265 | 245 | 259 | 208,000 | 1,295 |
| 1999-01-19 | 240 | 240 | 228 | 239 | 108,000 | 1,195 |
| 1999-01-18 | 239 | 240 | 235 | 240 | 33,000 | 1,200 |
| 1999-01-14 | 230 | 240 | 230 | 240 | 18,000 | 1,200 |
| 1999-01-13 | 232 | 238 | 232 | 232 | 20,000 | 1,160 |
| 1999-01-12 | 231 | 233 | 231 | 232 | 13,000 | 1,160 |
| 1999-01-11 | 249 | 249 | 237 | 240 | 73,000 | 1,200 |
| 1999-01-08 | 236 | 243 | 231 | 240 | 34,000 | 1,200 |
| 1999-01-07 | 249 | 249 | 235 | 235 | 32,000 | 1,175 |
| 1999-01-06 | 230 | 234 | 228 | 234 | 55,000 | 1,170 |
| 1999-01-05 | 233 | 233 | 226 | 228 | 38,000 | 1,140 |
| 1999-01-04 | 236 | 236 | 231 | 232 | 8,000 | 1,160 |
分割・併合履歴 ： [2018-09-26]1株→0.2株