6104 芝浦機械(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 385 | 388 | 382 | 382 | 98,000 | 1,910 |
| 2000-12-28 | 390 | 395 | 385 | 386 | 228,000 | 1,930 |
| 2000-12-27 | 393 | 395 | 389 | 395 | 234,000 | 1,975 |
| 2000-12-26 | 410 | 410 | 390 | 391 | 362,000 | 1,955 |
| 2000-12-25 | 423 | 425 | 400 | 415 | 311,000 | 2,075 |
| 2000-12-22 | 398 | 410 | 388 | 398 | 575,000 | 1,990 |
| 2000-12-21 | 410 | 410 | 375 | 388 | 973,000 | 1,940 |
| 2000-12-20 | 432 | 440 | 424 | 424 | 826,000 | 2,120 |
| 2000-12-19 | 489 | 490 | 462 | 462 | 288,000 | 2,310 |
| 2000-12-18 | 495 | 495 | 471 | 490 | 278,000 | 2,450 |
| 2000-12-15 | 501 | 510 | 501 | 502 | 282,000 | 2,510 |
| 2000-12-14 | 520 | 529 | 514 | 521 | 155,000 | 2,605 |
| 2000-12-13 | 538 | 539 | 525 | 525 | 196,000 | 2,625 |
| 2000-12-12 | 535 | 539 | 525 | 539 | 334,000 | 2,695 |
| 2000-12-11 | 507 | 533 | 507 | 523 | 223,000 | 2,615 |
| 2000-12-08 | 509 | 512 | 506 | 507 | 252,000 | 2,535 |
| 2000-12-07 | 514 | 522 | 512 | 519 | 242,000 | 2,595 |
| 2000-12-06 | 544 | 548 | 524 | 524 | 281,000 | 2,620 |
| 2000-12-05 | 526 | 536 | 523 | 524 | 240,000 | 2,620 |
| 2000-12-04 | 545 | 557 | 533 | 539 | 248,000 | 2,695 |
| 2000-12-01 | 511 | 546 | 511 | 540 | 353,000 | 2,700 |
| 2000-11-30 | 521 | 526 | 511 | 521 | 375,000 | 2,605 |
| 2000-11-29 | 529 | 530 | 521 | 526 | 178,000 | 2,630 |
| 2000-11-28 | 521 | 545 | 519 | 535 | 293,000 | 2,675 |
| 2000-11-27 | 526 | 530 | 517 | 530 | 223,000 | 2,650 |
| 2000-11-24 | 519 | 525 | 516 | 520 | 230,000 | 2,600 |
| 2000-11-22 | 530 | 540 | 523 | 526 | 275,000 | 2,630 |
| 2000-11-21 | 529 | 537 | 516 | 530 | 503,000 | 2,650 |
| 2000-11-20 | 534 | 545 | 530 | 536 | 290,000 | 2,680 |
| 2000-11-17 | 547 | 562 | 540 | 554 | 643,000 | 2,770 |
| 2000-11-16 | 555 | 570 | 555 | 555 | 214,000 | 2,775 |
| 2000-11-15 | 580 | 590 | 563 | 565 | 607,000 | 2,825 |
| 2000-11-14 | 550 | 575 | 545 | 560 | 637,000 | 2,800 |
| 2000-11-13 | 532 | 551 | 530 | 550 | 820,000 | 2,750 |
| 2000-11-10 | 576 | 580 | 562 | 562 | 751,000 | 2,810 |
| 2000-11-09 | 570 | 595 | 564 | 576 | 1,516,000 | 2,880 |
| 2000-11-08 | 533 | 583 | 533 | 580 | 2,698,000 | 2,900 |
| 2000-11-07 | 540 | 542 | 507 | 530 | 1,337,000 | 2,650 |
| 2000-11-06 | 490 | 543 | 490 | 535 | 1,325,000 | 2,675 |
| 2000-11-02 | 468 | 485 | 460 | 483 | 532,000 | 2,415 |
| 2000-11-01 | 459 | 469 | 450 | 469 | 439,000 | 2,345 |
| 2000-10-31 | 460 | 460 | 441 | 455 | 442,000 | 2,275 |
| 2000-10-30 | 459 | 462 | 451 | 461 | 210,000 | 2,305 |
| 2000-10-27 | 454 | 465 | 454 | 459 | 222,000 | 2,295 |
| 2000-10-26 | 455 | 457 | 435 | 450 | 485,000 | 2,250 |
| 2000-10-25 | 481 | 481 | 466 | 467 | 291,000 | 2,335 |
| 2000-10-24 | 475 | 485 | 475 | 484 | 312,000 | 2,420 |
| 2000-10-23 | 500 | 502 | 480 | 480 | 258,000 | 2,400 |
| 2000-10-20 | 497 | 505 | 488 | 490 | 384,000 | 2,450 |
| 2000-10-19 | 478 | 490 | 478 | 482 | 572,000 | 2,410 |
| 2000-10-18 | 491 | 492 | 480 | 488 | 684,000 | 2,440 |
| 2000-10-17 | 521 | 521 | 500 | 503 | 378,000 | 2,515 |
| 2000-10-16 | 535 | 535 | 520 | 521 | 215,000 | 2,605 |
| 2000-10-13 | 511 | 520 | 511 | 520 | 434,000 | 2,600 |
| 2000-10-12 | 529 | 539 | 528 | 530 | 452,000 | 2,650 |
| 2000-10-11 | 539 | 545 | 535 | 544 | 559,000 | 2,720 |
| 2000-10-10 | 534 | 541 | 533 | 537 | 302,000 | 2,685 |
| 2000-10-06 | 540 | 549 | 536 | 543 | 402,000 | 2,715 |
| 2000-10-05 | 564 | 566 | 545 | 545 | 368,000 | 2,725 |
| 2000-10-04 | 541 | 560 | 535 | 559 | 475,000 | 2,795 |
| 2000-10-03 | 536 | 549 | 533 | 548 | 513,000 | 2,740 |
| 2000-10-02 | 537 | 549 | 536 | 542 | 539,000 | 2,710 |
| 2000-09-29 | 560 | 568 | 550 | 557 | 782,000 | 2,785 |
| 2000-09-28 | 545 | 555 | 545 | 547 | 364,000 | 2,735 |
| 2000-09-27 | 551 | 561 | 546 | 552 | 513,000 | 2,760 |
| 2000-09-26 | 555 | 562 | 545 | 561 | 346,000 | 2,805 |
| 2000-09-25 | 562 | 573 | 555 | 560 | 430,000 | 2,800 |
| 2000-09-22 | 575 | 575 | 561 | 568 | 549,000 | 2,840 |
| 2000-09-21 | 596 | 596 | 580 | 581 | 515,000 | 2,905 |
| 2000-09-20 | 576 | 600 | 571 | 599 | 1,279,000 | 2,995 |
| 2000-09-19 | 539 | 566 | 536 | 566 | 1,008,000 | 2,830 |
| 2000-09-18 | 564 | 568 | 555 | 559 | 940,000 | 2,795 |
| 2000-09-14 | 583 | 593 | 573 | 579 | 1,013,000 | 2,895 |
| 2000-09-13 | 600 | 614 | 583 | 583 | 1,249,000 | 2,915 |
| 2000-09-12 | 584 | 594 | 577 | 594 | 1,697,000 | 2,970 |
| 2000-09-11 | 615 | 615 | 587 | 594 | 1,740,000 | 2,970 |
| 2000-09-08 | 630 | 644 | 615 | 620 | 2,885,000 | 3,100 |
| 2000-09-07 | 615 | 634 | 613 | 627 | 3,404,000 | 3,135 |
| 2000-09-06 | 626 | 674 | 621 | 625 | 7,122,000 | 3,125 |
| 2000-09-05 | 587 | 640 | 587 | 636 | 8,926,000 | 3,180 |
| 2000-09-04 | 596 | 598 | 580 | 585 | 2,894,000 | 2,925 |
| 2000-09-01 | 568 | 604 | 563 | 603 | 7,620,000 | 3,015 |
| 2000-08-31 | 539 | 569 | 532 | 548 | 6,026,000 | 2,740 |
| 2000-08-30 | 472 | 547 | 472 | 529 | 4,750,000 | 2,645 |
| 2000-08-29 | 450 | 472 | 444 | 467 | 926,000 | 2,335 |
| 2000-08-28 | 444 | 450 | 427 | 447 | 711,000 | 2,235 |
| 2000-08-25 | 464 | 465 | 441 | 448 | 772,000 | 2,240 |
| 2000-08-24 | 478 | 479 | 461 | 464 | 1,529,000 | 2,320 |
| 2000-08-23 | 450 | 476 | 450 | 470 | 3,092,000 | 2,350 |
| 2000-08-22 | 420 | 445 | 420 | 443 | 1,544,000 | 2,215 |
| 2000-08-21 | 417 | 425 | 415 | 416 | 939,000 | 2,080 |
| 2000-08-18 | 405 | 415 | 400 | 412 | 729,000 | 2,060 |
| 2000-08-17 | 410 | 410 | 390 | 404 | 484,000 | 2,020 |
| 2000-08-16 | 378 | 406 | 376 | 400 | 770,000 | 2,000 |
| 2000-08-15 | 377 | 380 | 360 | 373 | 167,000 | 1,865 |
| 2000-08-14 | 373 | 378 | 367 | 373 | 123,000 | 1,865 |
| 2000-08-11 | 360 | 363 | 356 | 363 | 114,000 | 1,815 |
| 2000-08-10 | 361 | 361 | 354 | 354 | 130,000 | 1,770 |
| 2000-08-09 | 352 | 360 | 350 | 356 | 144,000 | 1,780 |
| 2000-08-08 | 365 | 365 | 350 | 351 | 135,000 | 1,755 |
| 2000-08-07 | 341 | 350 | 340 | 350 | 210,000 | 1,750 |
| 2000-08-04 | 327 | 343 | 327 | 337 | 183,000 | 1,685 |
| 2000-08-03 | 349 | 350 | 325 | 325 | 227,000 | 1,625 |
| 2000-08-02 | 353 | 358 | 346 | 348 | 211,000 | 1,740 |
| 2000-08-01 | 346 | 355 | 340 | 353 | 270,000 | 1,765 |
| 2000-07-31 | 310 | 340 | 310 | 329 | 610,000 | 1,645 |
| 2000-07-28 | 365 | 365 | 340 | 345 | 362,000 | 1,725 |
| 2000-07-27 | 370 | 378 | 360 | 370 | 361,000 | 1,850 |
| 2000-07-26 | 380 | 383 | 372 | 378 | 197,000 | 1,890 |
| 2000-07-25 | 360 | 370 | 357 | 370 | 378,000 | 1,850 |
| 2000-07-24 | 359 | 372 | 359 | 370 | 456,000 | 1,850 |
| 2000-07-21 | 410 | 410 | 390 | 394 | 463,000 | 1,970 |
| 2000-07-19 | 380 | 406 | 370 | 405 | 592,000 | 2,025 |
| 2000-07-18 | 405 | 408 | 381 | 381 | 719,000 | 1,905 |
| 2000-07-17 | 420 | 425 | 405 | 408 | 555,000 | 2,040 |
| 2000-07-14 | 410 | 435 | 400 | 422 | 995,000 | 2,110 |
| 2000-07-13 | 437 | 438 | 420 | 420 | 930,000 | 2,100 |
| 2000-07-12 | 424 | 442 | 414 | 432 | 1,733,000 | 2,160 |
| 2000-07-11 | 420 | 420 | 402 | 419 | 1,285,000 | 2,095 |
| 2000-07-10 | 404 | 428 | 403 | 417 | 1,980,000 | 2,085 |
| 2000-07-07 | 360 | 399 | 358 | 399 | 1,846,000 | 1,995 |
| 2000-07-06 | 356 | 358 | 350 | 357 | 756,000 | 1,785 |
| 2000-07-05 | 384 | 384 | 359 | 369 | 963,000 | 1,845 |
| 2000-07-04 | 389 | 399 | 375 | 382 | 1,497,000 | 1,910 |
| 2000-07-03 | 355 | 388 | 355 | 388 | 1,552,000 | 1,940 |
| 2000-06-30 | 350 | 352 | 345 | 345 | 841,000 | 1,725 |
| 2000-06-29 | 349 | 357 | 348 | 353 | 1,413,000 | 1,765 |
| 2000-06-28 | 328 | 349 | 326 | 347 | 2,577,000 | 1,735 |
| 2000-06-27 | 331 | 333 | 317 | 322 | 1,411,000 | 1,610 |
| 2000-06-26 | 316 | 328 | 313 | 328 | 1,756,000 | 1,640 |
| 2000-06-23 | 307 | 315 | 304 | 314 | 1,818,000 | 1,570 |
| 2000-06-22 | 300 | 320 | 300 | 302 | 4,833,000 | 1,510 |
| 2000-06-21 | 275 | 295 | 273 | 289 | 3,449,000 | 1,445 |
| 2000-06-20 | 270 | 270 | 265 | 267 | 851,000 | 1,335 |
| 2000-06-19 | 259 | 260 | 252 | 260 | 341,000 | 1,300 |
| 2000-06-16 | 250 | 258 | 245 | 245 | 209,000 | 1,225 |
| 2000-06-15 | 257 | 261 | 250 | 251 | 253,000 | 1,255 |
| 2000-06-14 | 267 | 267 | 260 | 264 | 415,000 | 1,320 |
| 2000-06-13 | 262 | 269 | 257 | 261 | 679,000 | 1,305 |
| 2000-06-12 | 260 | 264 | 257 | 260 | 993,000 | 1,300 |
| 2000-06-09 | 249 | 258 | 240 | 253 | 2,832,000 | 1,265 |
| 2000-06-08 | 248 | 250 | 242 | 250 | 481,000 | 1,250 |
| 2000-06-07 | 258 | 260 | 240 | 247 | 337,000 | 1,235 |
| 2000-06-06 | 245 | 264 | 245 | 258 | 646,000 | 1,290 |
| 2000-06-05 | 237 | 245 | 236 | 245 | 343,000 | 1,225 |
| 2000-06-02 | 235 | 240 | 227 | 235 | 312,000 | 1,175 |
| 2000-06-01 | 231 | 235 | 225 | 235 | 171,000 | 1,175 |
| 2000-05-31 | 234 | 234 | 231 | 232 | 96,000 | 1,160 |
| 2000-05-30 | 234 | 239 | 232 | 233 | 63,000 | 1,165 |
| 2000-05-29 | 235 | 238 | 232 | 238 | 69,000 | 1,190 |
| 2000-05-26 | 241 | 241 | 235 | 235 | 72,000 | 1,175 |
| 2000-05-25 | 235 | 245 | 232 | 235 | 76,000 | 1,175 |
| 2000-05-24 | 235 | 238 | 231 | 234 | 183,000 | 1,170 |
| 2000-05-23 | 236 | 241 | 235 | 238 | 172,000 | 1,190 |
| 2000-05-22 | 239 | 242 | 236 | 237 | 185,000 | 1,185 |
| 2000-05-19 | 250 | 256 | 240 | 244 | 284,000 | 1,220 |
| 2000-05-18 | 260 | 261 | 250 | 260 | 356,000 | 1,300 |
| 2000-05-17 | 255 | 265 | 255 | 265 | 666,000 | 1,325 |
| 2000-05-16 | 240 | 280 | 239 | 270 | 1,505,000 | 1,350 |
| 2000-05-15 | 230 | 232 | 220 | 232 | 515,000 | 1,160 |
| 2000-05-12 | 221 | 221 | 220 | 221 | 91,000 | 1,105 |
| 2000-05-11 | 222 | 223 | 220 | 221 | 80,000 | 1,105 |
| 2000-05-10 | 222 | 223 | 216 | 223 | 136,000 | 1,115 |
| 2000-05-09 | 222 | 225 | 216 | 222 | 158,000 | 1,110 |
| 2000-05-08 | 215 | 224 | 215 | 222 | 190,000 | 1,110 |
| 2000-05-02 | 214 | 214 | 210 | 212 | 112,000 | 1,060 |
| 2000-05-01 | 205 | 215 | 205 | 214 | 109,000 | 1,070 |
| 2000-04-28 | 209 | 209 | 205 | 208 | 190,000 | 1,040 |
| 2000-04-27 | 214 | 220 | 210 | 212 | 114,000 | 1,060 |
| 2000-04-26 | 221 | 224 | 210 | 216 | 158,000 | 1,080 |
| 2000-04-25 | 225 | 227 | 214 | 219 | 248,000 | 1,095 |
| 2000-04-24 | 225 | 230 | 223 | 225 | 178,000 | 1,125 |
| 2000-04-21 | 222 | 224 | 214 | 214 | 132,000 | 1,070 |
| 2000-04-20 | 221 | 235 | 220 | 230 | 114,000 | 1,150 |
| 2000-04-19 | 230 | 233 | 225 | 225 | 154,000 | 1,125 |
| 2000-04-18 | 240 | 240 | 218 | 230 | 185,000 | 1,150 |
| 2000-04-17 | 213 | 223 | 210 | 210 | 286,000 | 1,050 |
| 2000-04-14 | 241 | 241 | 231 | 238 | 273,000 | 1,190 |
| 2000-04-13 | 235 | 244 | 234 | 244 | 336,000 | 1,220 |
| 2000-04-12 | 231 | 237 | 227 | 235 | 319,000 | 1,175 |
| 2000-04-11 | 230 | 231 | 225 | 229 | 220,000 | 1,145 |
| 2000-04-10 | 223 | 230 | 220 | 225 | 404,000 | 1,125 |
| 2000-04-07 | 225 | 225 | 216 | 223 | 102,000 | 1,115 |
| 2000-04-06 | 224 | 225 | 210 | 223 | 126,000 | 1,115 |
| 2000-04-05 | 226 | 228 | 222 | 225 | 233,000 | 1,125 |
| 2000-04-04 | 230 | 230 | 223 | 226 | 138,000 | 1,130 |
| 2000-04-03 | 217 | 225 | 216 | 220 | 118,000 | 1,100 |
| 2000-03-31 | 218 | 223 | 215 | 220 | 84,000 | 1,100 |
| 2000-03-30 | 227 | 230 | 220 | 220 | 183,000 | 1,100 |
| 2000-03-29 | 231 | 236 | 230 | 230 | 238,000 | 1,150 |
| 2000-03-28 | 240 | 240 | 230 | 236 | 344,000 | 1,180 |
| 2000-03-27 | 210 | 230 | 210 | 230 | 478,000 | 1,150 |
| 2000-03-24 | 200 | 210 | 200 | 209 | 200,000 | 1,045 |
| 2000-03-23 | 212 | 215 | 201 | 208 | 184,000 | 1,040 |
| 2000-03-22 | 200 | 210 | 195 | 209 | 389,000 | 1,045 |
| 2000-03-21 | 198 | 198 | 190 | 195 | 280,000 | 975 |
| 2000-03-17 | 212 | 214 | 195 | 198 | 494,000 | 990 |
| 2000-03-16 | 220 | 220 | 202 | 207 | 542,000 | 1,035 |
| 2000-03-15 | 194 | 225 | 194 | 215 | 1,162,000 | 1,075 |
| 2000-03-14 | 209 | 212 | 188 | 199 | 1,565,000 | 995 |
| 2000-03-13 | 169 | 199 | 168 | 199 | 1,545,000 | 995 |
| 2000-03-10 | 141 | 150 | 141 | 149 | 984,000 | 745 |
| 2000-03-09 | 141 | 145 | 138 | 140 | 542,000 | 700 |
| 2000-03-08 | 146 | 146 | 141 | 141 | 217,000 | 705 |
| 2000-03-07 | 150 | 152 | 146 | 147 | 272,000 | 735 |
| 2000-03-06 | 153 | 155 | 149 | 150 | 187,000 | 750 |
| 2000-03-03 | 154 | 159 | 152 | 152 | 200,000 | 760 |
| 2000-03-02 | 163 | 170 | 153 | 156 | 152,000 | 780 |
| 2000-03-01 | 152 | 162 | 151 | 153 | 82,000 | 765 |
| 2000-02-29 | 154 | 155 | 150 | 151 | 91,000 | 755 |
| 2000-02-28 | 154 | 158 | 153 | 154 | 81,000 | 770 |
| 2000-02-25 | 153 | 153 | 146 | 149 | 166,000 | 745 |
| 2000-02-24 | 150 | 160 | 148 | 158 | 48,000 | 790 |
| 2000-02-23 | 152 | 152 | 147 | 149 | 86,000 | 745 |
| 2000-02-22 | 149 | 152 | 149 | 150 | 93,000 | 750 |
| 2000-02-21 | 150 | 152 | 146 | 149 | 80,000 | 745 |
| 2000-02-18 | 153 | 159 | 145 | 145 | 301,000 | 725 |
| 2000-02-17 | 160 | 161 | 151 | 151 | 268,000 | 755 |
| 2000-02-16 | 164 | 165 | 160 | 160 | 80,000 | 800 |
| 2000-02-15 | 169 | 169 | 163 | 163 | 91,000 | 815 |
| 2000-02-14 | 163 | 170 | 163 | 166 | 47,000 | 830 |
| 2000-02-10 | 167 | 170 | 163 | 163 | 185,000 | 815 |
| 2000-02-09 | 166 | 170 | 166 | 170 | 81,000 | 850 |
| 2000-02-08 | 166 | 166 | 163 | 165 | 231,000 | 825 |
| 2000-02-07 | 168 | 170 | 165 | 165 | 127,000 | 825 |
| 2000-02-04 | 174 | 174 | 165 | 165 | 220,000 | 825 |
| 2000-02-03 | 181 | 181 | 173 | 174 | 187,000 | 870 |
| 2000-02-02 | 182 | 187 | 181 | 181 | 93,000 | 905 |
| 2000-02-01 | 187 | 187 | 182 | 182 | 46,000 | 910 |
| 2000-01-31 | 180 | 187 | 180 | 186 | 33,000 | 930 |
| 2000-01-28 | 184 | 185 | 180 | 180 | 44,000 | 900 |
| 2000-01-27 | 190 | 190 | 184 | 184 | 39,000 | 920 |
| 2000-01-26 | 186 | 187 | 183 | 187 | 49,000 | 935 |
| 2000-01-25 | 180 | 185 | 180 | 181 | 39,000 | 905 |
| 2000-01-24 | 180 | 189 | 180 | 184 | 36,000 | 920 |
| 2000-01-21 | 186 | 190 | 180 | 180 | 43,000 | 900 |
| 2000-01-20 | 189 | 192 | 182 | 186 | 103,000 | 930 |
| 2000-01-19 | 180 | 192 | 180 | 189 | 125,000 | 945 |
| 2000-01-18 | 185 | 185 | 178 | 179 | 117,000 | 895 |
| 2000-01-17 | 173 | 185 | 172 | 178 | 69,000 | 890 |
| 2000-01-14 | 165 | 171 | 165 | 171 | 79,000 | 855 |
| 2000-01-13 | 167 | 170 | 165 | 170 | 54,000 | 850 |
| 2000-01-12 | 174 | 175 | 165 | 166 | 26,000 | 830 |
| 2000-01-11 | 178 | 186 | 170 | 175 | 148,000 | 875 |
| 2000-01-07 | 165 | 170 | 163 | 168 | 76,000 | 840 |
| 2000-01-06 | 169 | 170 | 161 | 169 | 26,000 | 845 |
| 2000-01-05 | 163 | 170 | 158 | 164 | 95,000 | 820 |
| 2000-01-04 | 170 | 170 | 164 | 164 | 22,000 | 820 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
