芝浦機械(6104)の株価時系列情報
芝浦機械(6104)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 705 | 705 | 700 | 705 | 117,000 |
1988/12/27 | 700 | 705 | 697 | 705 | 103,000 |
1988/12/26 | 709 | 709 | 695 | 696 | 92,000 |
1988/12/24 | 700 | 710 | 691 | 700 | 108,000 |
1988/12/23 | 710 | 715 | 700 | 700 | 202,000 |
1988/12/22 | 715 | 715 | 710 | 710 | 221,000 |
1988/12/21 | 717 | 718 | 710 | 711 | 73,000 |
1988/12/20 | 710 | 720 | 710 | 718 | 117,000 |
1988/12/19 | 720 | 720 | 715 | 720 | 106,000 |
1988/12/16 | 730 | 730 | 715 | 719 | 237,000 |
1988/12/15 | 733 | 733 | 723 | 725 | 332,000 |
1988/12/14 | 721 | 730 | 717 | 723 | 300,000 |
1988/12/13 | 735 | 735 | 717 | 721 | 293,000 |
1988/12/12 | 740 | 740 | 726 | 726 | 253,000 |
1988/12/09 | 735 | 744 | 730 | 730 | 429,000 |
1988/12/08 | 730 | 745 | 720 | 738 | 675,000 |
1988/12/07 | 755 | 755 | 725 | 734 | 1,425,000 |
1988/12/06 | 700 | 750 | 700 | 749 | 2,316,000 |
1988/12/05 | 698 | 698 | 691 | 695 | 229,000 |
1988/12/03 | 690 | 710 | 690 | 700 | 697,000 |
1988/12/02 | 678 | 690 | 675 | 683 | 424,000 |
1988/12/01 | 679 | 680 | 673 | 679 | 333,000 |
1988/11/30 | 674 | 679 | 668 | 679 | 269,000 |
1988/11/29 | 666 | 670 | 665 | 670 | 332,000 |
1988/11/28 | 680 | 680 | 669 | 669 | 216,000 |
1988/11/26 | 665 | 675 | 665 | 675 | 214,000 |
1988/11/25 | 665 | 667 | 657 | 660 | 154,000 |
1988/11/24 | 668 | 668 | 656 | 657 | 150,000 |
1988/11/22 | 669 | 669 | 657 | 658 | 141,000 |
1988/11/21 | 669 | 670 | 657 | 670 | 125,000 |
1988/11/18 | 678 | 678 | 660 | 660 | 242,000 |
1988/11/17 | 650 | 671 | 645 | 670 | 336,000 |
1988/11/16 | 650 | 652 | 646 | 650 | 247,000 |
1988/11/15 | 650 | 650 | 640 | 640 | 79,000 |
1988/11/14 | 650 | 650 | 630 | 645 | 115,000 |
1988/11/11 | 631 | 640 | 621 | 640 | 176,000 |
1988/11/10 | 637 | 639 | 620 | 621 | 139,000 |
1988/11/09 | 630 | 637 | 625 | 630 | 132,000 |
1988/11/08 | 630 | 630 | 620 | 625 | 109,000 |
1988/11/07 | 639 | 639 | 626 | 626 | 76,000 |
1988/11/05 | 639 | 639 | 630 | 630 | 40,000 |
1988/11/04 | 632 | 640 | 630 | 639 | 112,000 |
1988/11/02 | 639 | 640 | 630 | 634 | 113,000 |
1988/11/01 | 630 | 640 | 621 | 621 | 235,000 |
1988/10/31 | 625 | 630 | 620 | 625 | 95,000 |
1988/10/29 | 620 | 640 | 620 | 625 | 76,000 |
1988/10/28 | 630 | 630 | 610 | 620 | 102,000 |
1988/10/27 | 645 | 645 | 630 | 630 | 210,000 |
1988/10/26 | 634 | 645 | 630 | 643 | 262,000 |
1988/10/25 | 605 | 629 | 605 | 628 | 171,000 |
1988/10/24 | 605 | 611 | 605 | 608 | 119,000 |
1988/10/22 | 605 | 610 | 605 | 607 | 43,000 |
1988/10/21 | 600 | 610 | 599 | 605 | 70,000 |
1988/10/20 | 584 | 599 | 584 | 599 | 53,000 |
1988/10/19 | 581 | 604 | 580 | 604 | 88,000 |
1988/10/18 | 600 | 600 | 583 | 584 | 63,000 |
1988/10/17 | 605 | 605 | 595 | 595 | 61,000 |
1988/10/14 | 610 | 610 | 600 | 605 | 50,000 |
1988/10/13 | 605 | 615 | 600 | 615 | 108,000 |
1988/10/12 | 611 | 620 | 611 | 615 | 46,000 |
1988/10/11 | 629 | 630 | 615 | 620 | 77,000 |
1988/10/07 | 605 | 605 | 585 | 600 | 194,000 |
1988/10/06 | 611 | 625 | 610 | 610 | 83,000 |
1988/10/05 | 628 | 630 | 605 | 630 | 122,000 |
1988/10/04 | 630 | 635 | 626 | 630 | 51,000 |
1988/10/03 | 636 | 636 | 631 | 631 | 32,000 |
1988/10/01 | 638 | 640 | 633 | 633 | 118,000 |
1988/09/30 | 640 | 640 | 635 | 635 | 75,000 |
1988/09/29 | 640 | 640 | 630 | 632 | 54,000 |
1988/09/28 | 640 | 640 | 626 | 630 | 115,000 |
1988/09/27 | 650 | 650 | 621 | 630 | 171,000 |
1988/09/26 | 646 | 660 | 645 | 660 | 189,000 |
1988/09/24 | 645 | 654 | 645 | 645 | 78,000 |
1988/09/22 | 647 | 650 | 645 | 645 | 141,000 |
1988/09/21 | 645 | 650 | 645 | 645 | 78,000 |
1988/09/20 | 643 | 649 | 635 | 635 | 158,000 |
1988/09/19 | 640 | 649 | 640 | 643 | 80,000 |
1988/09/16 | 640 | 645 | 640 | 640 | 30,000 |
1988/09/14 | 646 | 650 | 635 | 645 | 187,000 |
1988/09/13 | 640 | 645 | 639 | 645 | 37,000 |
1988/09/12 | 640 | 650 | 638 | 638 | 85,000 |
1988/09/09 | 642 | 650 | 642 | 643 | 118,000 |
1988/09/08 | 641 | 650 | 641 | 641 | 40,000 |
1988/09/07 | 655 | 655 | 640 | 640 | 62,000 |
1988/09/06 | 650 | 660 | 650 | 656 | 22,000 |
1988/09/05 | 668 | 668 | 650 | 650 | 76,000 |
1988/09/03 | 660 | 670 | 655 | 659 | 88,000 |
1988/09/02 | 635 | 680 | 630 | 680 | 180,000 |
1988/09/01 | 640 | 649 | 625 | 639 | 163,000 |
1988/08/31 | 630 | 650 | 630 | 640 | 156,000 |
1988/08/30 | 635 | 640 | 630 | 630 | 191,000 |
1988/08/29 | 666 | 666 | 635 | 635 | 65,000 |
1988/08/27 | 626 | 641 | 625 | 641 | 134,000 |
1988/08/26 | 660 | 660 | 643 | 655 | 73,000 |
1988/08/25 | 671 | 675 | 660 | 660 | 135,000 |
1988/08/24 | 683 | 685 | 665 | 665 | 157,000 |
1988/08/23 | 690 | 691 | 683 | 685 | 356,000 |
1988/08/22 | 680 | 694 | 680 | 691 | 444,000 |
1988/08/19 | 668 | 670 | 650 | 662 | 83,000 |
1988/08/18 | 666 | 670 | 655 | 660 | 91,000 |
1988/08/17 | 650 | 664 | 650 | 664 | 66,000 |
1988/08/16 | 630 | 650 | 630 | 648 | 78,000 |
1988/08/15 | 643 | 643 | 638 | 640 | 66,000 |
1988/08/12 | 638 | 643 | 630 | 643 | 49,000 |
1988/08/11 | 640 | 645 | 628 | 628 | 116,000 |
1988/08/10 | 622 | 648 | 622 | 632 | 172,000 |
1988/08/09 | 653 | 653 | 632 | 632 | 225,000 |
1988/08/08 | 656 | 660 | 650 | 650 | 35,000 |
1988/08/06 | 646 | 654 | 646 | 654 | 60,000 |
1988/08/05 | 650 | 659 | 645 | 646 | 183,000 |
1988/08/04 | 673 | 675 | 650 | 651 | 246,000 |
1988/08/03 | 684 | 684 | 670 | 673 | 138,000 |
1988/08/02 | 683 | 683 | 673 | 675 | 126,000 |
1988/08/01 | 680 | 685 | 675 | 675 | 183,000 |
1988/07/30 | 675 | 680 | 674 | 680 | 103,000 |
1988/07/29 | 675 | 680 | 670 | 675 | 164,000 |
1988/07/28 | 675 | 690 | 675 | 675 | 281,000 |
1988/07/27 | 684 | 690 | 670 | 674 | 250,000 |
1988/07/26 | 690 | 690 | 678 | 684 | 241,000 |
1988/07/25 | 700 | 705 | 680 | 688 | 809,000 |
1988/07/23 | 671 | 697 | 670 | 690 | 842,000 |
1988/07/22 | 665 | 684 | 660 | 671 | 1,187,000 |
1988/07/21 | 663 | 663 | 645 | 645 | 251,000 |
1988/07/20 | 648 | 659 | 645 | 646 | 173,000 |
1988/07/19 | 655 | 660 | 645 | 645 | 278,000 |
1988/07/18 | 660 | 665 | 655 | 655 | 130,000 |
1988/07/15 | 660 | 665 | 655 | 663 | 286,000 |
1988/07/14 | 667 | 672 | 663 | 663 | 154,000 |
1988/07/13 | 667 | 675 | 667 | 670 | 152,000 |
1988/07/12 | 666 | 675 | 664 | 672 | 262,000 |
1988/07/11 | 666 | 668 | 663 | 663 | 170,000 |
1988/07/08 | 668 | 668 | 660 | 665 | 236,000 |
1988/07/07 | 670 | 674 | 665 | 665 | 259,000 |
1988/07/06 | 663 | 670 | 660 | 669 | 313,000 |
1988/07/05 | 649 | 665 | 649 | 665 | 295,000 |
1988/07/04 | 650 | 655 | 649 | 650 | 158,000 |
1988/07/02 | 660 | 665 | 658 | 658 | 192,000 |
1988/07/01 | 675 | 675 | 665 | 665 | 435,000 |
1988/06/30 | 656 | 670 | 648 | 665 | 592,000 |
1988/06/29 | 651 | 657 | 648 | 655 | 240,000 |
1988/06/28 | 660 | 660 | 648 | 656 | 304,000 |
1988/06/27 | 676 | 676 | 664 | 670 | 134,000 |
1988/06/25 | 686 | 686 | 670 | 676 | 418,000 |
1988/06/24 | 654 | 684 | 650 | 681 | 845,000 |
1988/06/23 | 658 | 660 | 648 | 655 | 284,000 |
1988/06/22 | 663 | 663 | 652 | 658 | 358,000 |
1988/06/21 | 651 | 660 | 646 | 652 | 461,000 |
1988/06/20 | 637 | 665 | 637 | 659 | 434,000 |
1988/06/17 | 630 | 635 | 625 | 632 | 242,000 |
1988/06/16 | 635 | 635 | 628 | 634 | 155,000 |
1988/06/15 | 630 | 635 | 625 | 630 | 196,000 |
1988/06/14 | 630 | 630 | 625 | 625 | 189,000 |
1988/06/13 | 630 | 630 | 628 | 630 | 141,000 |
1988/06/10 | 625 | 630 | 625 | 630 | 124,000 |
1988/06/09 | 630 | 635 | 625 | 625 | 304,000 |
1988/06/08 | 635 | 635 | 625 | 630 | 514,000 |
1988/06/07 | 645 | 650 | 635 | 635 | 384,000 |
1988/06/06 | 635 | 645 | 630 | 635 | 245,000 |
1988/06/04 | 625 | 632 | 622 | 625 | 285,000 |
1988/06/03 | 625 | 630 | 620 | 620 | 527,000 |
1988/06/02 | 630 | 635 | 622 | 630 | 490,000 |
1988/06/01 | 630 | 640 | 630 | 639 | 541,000 |
1988/05/31 | 646 | 649 | 635 | 645 | 341,000 |
1988/05/30 | 641 | 649 | 632 | 641 | 289,000 |
1988/05/28 | 657 | 660 | 641 | 641 | 262,000 |
1988/05/27 | 660 | 665 | 655 | 656 | 866,000 |
1988/05/26 | 643 | 658 | 640 | 650 | 618,000 |
1988/05/25 | 650 | 653 | 642 | 645 | 477,000 |
1988/05/24 | 674 | 678 | 653 | 653 | 1,042,000 |
1988/05/23 | 655 | 685 | 654 | 672 | 2,362,000 |
1988/05/20 | 613 | 661 | 612 | 657 | 1,952,000 |
1988/05/19 | 609 | 615 | 606 | 610 | 356,000 |
1988/05/18 | 610 | 613 | 609 | 609 | 324,000 |
1988/05/17 | 613 | 614 | 605 | 609 | 447,000 |
1988/05/16 | 610 | 620 | 610 | 610 | 651,000 |
1988/05/13 | 605 | 610 | 600 | 600 | 541,000 |
1988/05/12 | 600 | 606 | 596 | 604 | 434,000 |
1988/05/11 | 595 | 614 | 595 | 604 | 673,000 |
1988/05/10 | 581 | 595 | 581 | 595 | 282,000 |
1988/05/09 | 589 | 605 | 587 | 595 | 460,000 |
1988/05/07 | 583 | 589 | 583 | 585 | 103,000 |
1988/05/06 | 589 | 590 | 581 | 581 | 309,000 |
1988/05/02 | 575 | 589 | 573 | 589 | 415,000 |
1988/04/30 | 567 | 573 | 565 | 573 | 156,000 |
1988/04/28 | 565 | 573 | 562 | 567 | 433,000 |
1988/04/27 | 567 | 570 | 561 | 565 | 160,000 |
1988/04/26 | 569 | 570 | 564 | 567 | 155,000 |
1988/04/25 | 568 | 570 | 560 | 564 | 93,000 |
1988/04/23 | 562 | 570 | 555 | 555 | 154,000 |
1988/04/22 | 566 | 574 | 565 | 566 | 161,000 |
1988/04/21 | 575 | 578 | 565 | 565 | 309,000 |
1988/04/20 | 574 | 575 | 566 | 573 | 192,000 |
1988/04/19 | 573 | 575 | 560 | 565 | 200,000 |
1988/04/18 | 575 | 575 | 570 | 574 | 178,000 |
1988/04/15 | 555 | 580 | 550 | 575 | 396,000 |
1988/04/14 | 575 | 579 | 565 | 565 | 449,000 |
1988/04/13 | 558 | 570 | 558 | 570 | 348,000 |
1988/04/12 | 561 | 563 | 556 | 558 | 258,000 |
1988/04/11 | 560 | 560 | 556 | 559 | 236,000 |
1988/04/08 | 555 | 558 | 550 | 553 | 315,000 |
1988/04/07 | 550 | 555 | 546 | 550 | 475,000 |
1988/04/06 | 555 | 555 | 548 | 550 | 398,000 |
1988/04/05 | 545 | 550 | 545 | 550 | 183,000 |
1988/04/04 | 540 | 545 | 535 | 538 | 183,000 |
1988/04/02 | 528 | 530 | 526 | 530 | 140,000 |
1988/04/01 | 531 | 535 | 528 | 528 | 187,000 |
1988/03/31 | 538 | 540 | 532 | 535 | 243,000 |
1988/03/30 | 540 | 545 | 540 | 543 | 105,000 |
1988/03/29 | 536 | 540 | 531 | 535 | 68,000 |
1988/03/28 | 530 | 540 | 525 | 531 | 112,000 |
1988/03/26 | 536 | 537 | 533 | 533 | 51,000 |
1988/03/25 | 536 | 540 | 535 | 540 | 65,000 |
1988/03/24 | 544 | 547 | 540 | 540 | 119,000 |
1988/03/23 | 545 | 547 | 536 | 540 | 155,000 |
1988/03/22 | 540 | 540 | 530 | 538 | 156,000 |
1988/03/18 | 531 | 540 | 530 | 540 | 254,000 |
1988/03/17 | 540 | 540 | 535 | 537 | 71,000 |
1988/03/16 | 547 | 547 | 531 | 544 | 132,000 |
1988/03/15 | 540 | 545 | 536 | 537 | 119,000 |
1988/03/14 | 556 | 556 | 545 | 546 | 349,000 |
1988/03/11 | 540 | 565 | 540 | 554 | 1,250,000 |
1988/03/10 | 514 | 536 | 510 | 536 | 533,000 |
1988/03/09 | 508 | 514 | 505 | 509 | 175,000 |
1988/03/08 | 511 | 514 | 507 | 514 | 58,000 |
1988/03/07 | 519 | 519 | 507 | 512 | 134,000 |
1988/03/05 | 510 | 520 | 507 | 520 | 164,000 |
1988/03/04 | 504 | 510 | 503 | 505 | 128,000 |
1988/03/03 | 505 | 509 | 503 | 503 | 88,000 |
1988/03/02 | 504 | 504 | 502 | 502 | 183,000 |
1988/03/01 | 510 | 510 | 502 | 505 | 141,000 |
1988/02/29 | 520 | 520 | 505 | 510 | 107,000 |
1988/02/27 | 511 | 520 | 505 | 520 | 92,000 |
1988/02/26 | 505 | 510 | 503 | 510 | 166,000 |
1988/02/25 | 510 | 515 | 505 | 513 | 82,000 |
1988/02/24 | 507 | 509 | 501 | 501 | 110,000 |
1988/02/23 | 508 | 510 | 503 | 507 | 69,000 |
1988/02/22 | 510 | 510 | 500 | 501 | 55,000 |
1988/02/19 | 514 | 514 | 505 | 505 | 85,000 |
1988/02/18 | 512 | 515 | 500 | 506 | 130,000 |
1988/02/17 | 515 | 520 | 512 | 520 | 133,000 |
1988/02/16 | 529 | 529 | 516 | 518 | 127,000 |
1988/02/15 | 520 | 529 | 520 | 520 | 171,000 |
1988/02/12 | 520 | 520 | 512 | 517 | 159,000 |
1988/02/10 | 507 | 530 | 506 | 510 | 633,000 |
1988/02/09 | 506 | 508 | 504 | 508 | 52,000 |
1988/02/08 | 510 | 510 | 503 | 505 | 79,000 |
1988/02/06 | 515 | 515 | 503 | 510 | 75,000 |
1988/02/05 | 523 | 523 | 501 | 510 | 99,000 |
1988/02/04 | 510 | 527 | 510 | 525 | 230,000 |
1988/02/03 | 520 | 520 | 510 | 510 | 116,000 |
1988/02/02 | 529 | 529 | 511 | 512 | 438,000 |
1988/02/01 | 513 | 530 | 503 | 530 | 1,292,000 |
1988/01/30 | 480 | 500 | 480 | 498 | 196,000 |
1988/01/29 | 483 | 483 | 480 | 480 | 41,000 |
1988/01/28 | 480 | 483 | 476 | 483 | 49,000 |
1988/01/27 | 471 | 480 | 470 | 475 | 99,000 |
1988/01/26 | 480 | 480 | 470 | 470 | 67,000 |
1988/01/25 | 479 | 479 | 470 | 470 | 49,000 |
1988/01/23 | 477 | 480 | 475 | 475 | 59,000 |
1988/01/22 | 478 | 478 | 475 | 477 | 21,000 |
1988/01/21 | 477 | 480 | 477 | 477 | 40,000 |
1988/01/20 | 477 | 483 | 476 | 477 | 37,000 |
1988/01/19 | 485 | 485 | 471 | 475 | 129,000 |
1988/01/18 | 486 | 490 | 477 | 477 | 178,000 |
1988/01/14 | 471 | 479 | 471 | 479 | 105,000 |
1988/01/13 | 475 | 476 | 470 | 470 | 72,000 |
1988/01/12 | 479 | 480 | 475 | 476 | 60,000 |
1988/01/11 | 473 | 473 | 465 | 465 | 20,000 |
1988/01/08 | 475 | 480 | 473 | 480 | 71,000 |
1988/01/07 | 480 | 484 | 460 | 460 | 205,000 |
1988/01/06 | 466 | 480 | 465 | 479 | 86,000 |
1988/01/05 | 465 | 480 | 465 | 466 | 83,000 |
1988/01/04 | 466 | 466 | 465 | 465 | 33,000 |