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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,450 | 1,460 | 1,420 | 1,440 | 541,000 |
| 1989/12/28 | 1,450 | 1,470 | 1,420 | 1,450 | 1,687,000 |
| 1989/12/27 | 1,450 | 1,460 | 1,430 | 1,440 | 7,050,000 |
| 1989/12/26 | 1,340 | 1,410 | 1,320 | 1,410 | 3,100,000 |
| 1989/12/25 | 1,290 | 1,320 | 1,290 | 1,290 | 201,000 |
| 1989/12/22 | 1,320 | 1,320 | 1,280 | 1,290 | 218,000 |
| 1989/12/21 | 1,290 | 1,310 | 1,290 | 1,290 | 256,000 |
| 1989/12/20 | 1,330 | 1,340 | 1,290 | 1,310 | 347,000 |
| 1989/12/19 | 1,330 | 1,340 | 1,300 | 1,300 | 457,000 |
| 1989/12/18 | 1,340 | 1,350 | 1,320 | 1,320 | 663,000 |
| 1989/12/15 | 1,310 | 1,320 | 1,300 | 1,320 | 400,000 |
| 1989/12/14 | 1,330 | 1,330 | 1,230 | 1,230 | 534,000 |
| 1989/12/13 | 1,330 | 1,340 | 1,300 | 1,310 | 550,000 |
| 1989/12/12 | 1,320 | 1,340 | 1,310 | 1,320 | 193,000 |
| 1989/12/11 | 1,330 | 1,350 | 1,320 | 1,320 | 401,000 |
| 1989/12/08 | 1,340 | 1,350 | 1,320 | 1,340 | 856,000 |
| 1989/12/07 | 1,340 | 1,350 | 1,320 | 1,340 | 692,000 |
| 1989/12/06 | 1,330 | 1,360 | 1,320 | 1,320 | 1,145,000 |
| 1989/12/05 | 1,340 | 1,390 | 1,330 | 1,350 | 7,786,000 |
| 1989/12/04 | 1,250 | 1,320 | 1,250 | 1,310 | 2,082,000 |
| 1989/12/01 | 1,250 | 1,250 | 1,220 | 1,240 | 527,000 |
| 1989/11/30 | 1,250 | 1,250 | 1,230 | 1,240 | 370,000 |
| 1989/11/29 | 1,280 | 1,280 | 1,240 | 1,250 | 553,000 |
| 1989/11/28 | 1,290 | 1,290 | 1,260 | 1,280 | 1,155,000 |
| 1989/11/27 | 1,280 | 1,300 | 1,260 | 1,280 | 1,209,000 |
| 1989/11/24 | 1,300 | 1,300 | 1,270 | 1,270 | 1,538,000 |
| 1989/11/22 | 1,270 | 1,300 | 1,250 | 1,300 | 4,511,000 |
| 1989/11/21 | 1,220 | 1,280 | 1,210 | 1,270 | 2,206,000 |
| 1989/11/20 | 1,170 | 1,220 | 1,170 | 1,200 | 641,000 |
| 1989/11/17 | 1,190 | 1,200 | 1,170 | 1,170 | 434,000 |
| 1989/11/16 | 1,160 | 1,200 | 1,160 | 1,190 | 626,000 |
| 1989/11/15 | 1,170 | 1,180 | 1,150 | 1,150 | 439,000 |
| 1989/11/14 | 1,160 | 1,160 | 1,150 | 1,160 | 172,000 |
| 1989/11/13 | 1,180 | 1,180 | 1,150 | 1,150 | 275,000 |
| 1989/11/10 | 1,160 | 1,180 | 1,150 | 1,180 | 428,000 |
| 1989/11/09 | 1,150 | 1,150 | 1,140 | 1,150 | 334,000 |
| 1989/11/08 | 1,150 | 1,160 | 1,140 | 1,150 | 201,000 |
| 1989/11/07 | 1,150 | 1,160 | 1,140 | 1,150 | 246,000 |
| 1989/11/06 | 1,160 | 1,170 | 1,150 | 1,150 | 69,000 |
| 1989/11/02 | 1,150 | 1,180 | 1,150 | 1,160 | 190,000 |
| 1989/11/01 | 1,170 | 1,200 | 1,140 | 1,150 | 642,000 |
| 1989/10/31 | 1,120 | 1,150 | 1,120 | 1,150 | 215,000 |
| 1989/10/30 | 1,120 | 1,120 | 1,100 | 1,120 | 131,000 |
| 1989/10/27 | 1,100 | 1,120 | 1,090 | 1,120 | 332,000 |
| 1989/10/26 | 1,140 | 1,140 | 1,120 | 1,130 | 224,000 |
| 1989/10/25 | 1,160 | 1,170 | 1,150 | 1,150 | 361,000 |
| 1989/10/24 | 1,190 | 1,190 | 1,160 | 1,160 | 169,000 |
| 1989/10/23 | 1,160 | 1,180 | 1,160 | 1,170 | 195,000 |
| 1989/10/20 | 1,170 | 1,190 | 1,170 | 1,180 | 272,000 |
| 1989/10/19 | 1,160 | 1,170 | 1,150 | 1,150 | 51,000 |
| 1989/10/18 | 1,170 | 1,170 | 1,150 | 1,150 | 233,000 |
| 1989/10/17 | 1,170 | 1,190 | 1,160 | 1,160 | 156,000 |
| 1989/10/16 | 1,160 | 1,170 | 1,140 | 1,160 | 320,000 |
| 1989/10/13 | 1,190 | 1,200 | 1,180 | 1,180 | 228,000 |
| 1989/10/12 | 1,200 | 1,200 | 1,180 | 1,200 | 358,000 |
| 1989/10/11 | 1,270 | 1,270 | 1,210 | 1,210 | 796,000 |
| 1989/10/09 | 1,250 | 1,250 | 1,240 | 1,250 | 570,000 |
| 1989/10/06 | 1,250 | 1,250 | 1,230 | 1,230 | 607,000 |
| 1989/10/05 | 1,240 | 1,250 | 1,230 | 1,240 | 1,687,000 |
| 1989/10/04 | 1,200 | 1,230 | 1,190 | 1,230 | 1,819,000 |
| 1989/10/03 | 1,180 | 1,190 | 1,180 | 1,190 | 580,000 |
| 1989/10/02 | 1,190 | 1,200 | 1,180 | 1,180 | 560,000 |
| 1989/09/29 | 1,180 | 1,190 | 1,170 | 1,180 | 849,000 |
| 1989/09/28 | 1,170 | 1,180 | 1,150 | 1,170 | 523,000 |
| 1989/09/27 | 1,200 | 1,200 | 1,150 | 1,160 | 1,001,000 |
| 1989/09/26 | 1,160 | 1,190 | 1,150 | 1,180 | 842,000 |
| 1989/09/25 | 1,160 | 1,170 | 1,150 | 1,160 | 247,000 |
| 1989/09/22 | 1,150 | 1,170 | 1,140 | 1,170 | 501,000 |
| 1989/09/21 | 1,180 | 1,190 | 1,150 | 1,170 | 396,000 |
| 1989/09/20 | 1,180 | 1,210 | 1,170 | 1,170 | 1,378,000 |
| 1989/09/19 | 1,180 | 1,190 | 1,150 | 1,180 | 629,000 |
| 1989/09/18 | 1,200 | 1,210 | 1,180 | 1,180 | 1,320,000 |
| 1989/09/14 | 1,200 | 1,210 | 1,180 | 1,180 | 2,158,000 |
| 1989/09/13 | 1,170 | 1,210 | 1,170 | 1,200 | 9,826,000 |
| 1989/09/12 | 1,140 | 1,160 | 1,130 | 1,150 | 3,092,000 |
| 1989/09/11 | 1,140 | 1,160 | 1,120 | 1,130 | 4,587,000 |
| 1989/09/08 | 1,090 | 1,140 | 1,070 | 1,120 | 5,029,000 |
| 1989/09/07 | 1,060 | 1,070 | 1,050 | 1,050 | 440,000 |
| 1989/09/06 | 1,060 | 1,080 | 1,050 | 1,050 | 565,000 |
| 1989/09/05 | 1,070 | 1,070 | 1,040 | 1,040 | 778,000 |
| 1989/09/04 | 1,080 | 1,080 | 1,050 | 1,060 | 597,000 |
| 1989/09/01 | 1,070 | 1,070 | 1,040 | 1,060 | 1,741,000 |
| 1989/08/31 | 1,020 | 1,020 | 990 | 1,000 | 206,000 |
| 1989/08/30 | 1,020 | 1,020 | 1,000 | 1,010 | 164,000 |
| 1989/08/29 | 1,030 | 1,030 | 1,010 | 1,010 | 187,000 |
| 1989/08/28 | 1,040 | 1,040 | 1,010 | 1,030 | 330,000 |
| 1989/08/25 | 1,030 | 1,040 | 1,010 | 1,030 | 227,000 |
| 1989/08/24 | 1,030 | 1,040 | 1,010 | 1,010 | 151,000 |
| 1989/08/23 | 1,030 | 1,040 | 1,020 | 1,030 | 112,000 |
| 1989/08/22 | 1,010 | 1,040 | 1,010 | 1,020 | 329,000 |
| 1989/08/21 | 1,010 | 1,010 | 1,000 | 1,000 | 83,000 |
| 1989/08/18 | 1,000 | 1,020 | 1,000 | 1,000 | 170,000 |
| 1989/08/17 | 1,020 | 1,020 | 1,000 | 1,000 | 116,000 |
| 1989/08/16 | 1,000 | 1,020 | 993 | 1,020 | 178,000 |
| 1989/08/15 | 991 | 1,000 | 990 | 993 | 105,000 |
| 1989/08/14 | 1,000 | 1,010 | 990 | 990 | 72,000 |
| 1989/08/11 | 1,020 | 1,020 | 1,000 | 1,000 | 95,000 |
| 1989/08/10 | 1,030 | 1,030 | 1,010 | 1,020 | 49,000 |
| 1989/08/09 | 1,020 | 1,040 | 1,010 | 1,030 | 111,000 |
| 1989/08/08 | 1,030 | 1,040 | 1,020 | 1,030 | 137,000 |
| 1989/08/07 | 1,010 | 1,040 | 1,000 | 1,030 | 126,000 |
| 1989/08/04 | 991 | 1,000 | 991 | 1,000 | 75,000 |
| 1989/08/03 | 1,000 | 1,010 | 991 | 991 | 88,000 |
| 1989/08/02 | 990 | 1,010 | 990 | 1,000 | 110,000 |
| 1989/08/01 | 1,000 | 1,010 | 988 | 1,000 | 259,000 |
| 1989/07/31 | 1,000 | 1,020 | 1,000 | 1,020 | 184,000 |
| 1989/07/28 | 1,010 | 1,020 | 1,000 | 1,000 | 127,000 |
| 1989/07/27 | 1,010 | 1,020 | 1,000 | 1,010 | 168,000 |
| 1989/07/26 | 1,010 | 1,010 | 1,000 | 1,010 | 151,000 |
| 1989/07/25 | 992 | 1,000 | 992 | 996 | 108,000 |
| 1989/07/24 | 993 | 1,000 | 991 | 991 | 83,000 |
| 1989/07/21 | 995 | 1,000 | 991 | 993 | 90,000 |
| 1989/07/20 | 1,000 | 1,000 | 991 | 995 | 92,000 |
| 1989/07/19 | 992 | 1,000 | 990 | 990 | 107,000 |
| 1989/07/18 | 1,000 | 1,000 | 990 | 990 | 54,000 |
| 1989/07/17 | 992 | 1,010 | 992 | 1,000 | 49,000 |
| 1989/07/14 | 1,000 | 1,000 | 990 | 990 | 95,000 |
| 1989/07/13 | 995 | 1,000 | 993 | 993 | 83,000 |
| 1989/07/12 | 995 | 995 | 991 | 993 | 81,000 |
| 1989/07/11 | 997 | 997 | 991 | 991 | 103,000 |
| 1989/07/10 | 1,000 | 1,010 | 996 | 997 | 87,000 |
| 1989/07/07 | 999 | 1,000 | 995 | 1,000 | 109,000 |
| 1989/07/06 | 998 | 1,000 | 990 | 998 | 138,000 |
| 1989/07/05 | 1,010 | 1,010 | 1,000 | 1,000 | 106,000 |
| 1989/07/04 | 995 | 1,020 | 995 | 1,000 | 109,000 |
| 1989/07/03 | 989 | 989 | 975 | 985 | 187,000 |
| 1989/06/30 | 975 | 990 | 970 | 990 | 173,000 |
| 1989/06/29 | 1,010 | 1,010 | 980 | 980 | 272,000 |
| 1989/06/28 | 1,040 | 1,050 | 1,000 | 1,000 | 271,000 |
| 1989/06/27 | 1,060 | 1,060 | 1,030 | 1,030 | 116,000 |
| 1989/06/26 | 1,050 | 1,060 | 1,030 | 1,030 | 161,000 |
| 1989/06/23 | 1,070 | 1,080 | 1,040 | 1,050 | 218,000 |
| 1989/06/22 | 1,070 | 1,080 | 1,060 | 1,070 | 272,000 |
| 1989/06/21 | 1,080 | 1,090 | 1,070 | 1,070 | 833,000 |
| 1989/06/20 | 1,050 | 1,070 | 1,050 | 1,070 | 401,000 |
| 1989/06/19 | 1,040 | 1,040 | 1,020 | 1,030 | 342,000 |
| 1989/06/16 | 1,050 | 1,050 | 1,010 | 1,010 | 272,000 |
| 1989/06/15 | 1,050 | 1,050 | 1,010 | 1,010 | 305,000 |
| 1989/06/14 | 1,040 | 1,040 | 995 | 1,020 | 355,000 |
| 1989/06/13 | 1,060 | 1,070 | 1,040 | 1,040 | 246,000 |
| 1989/06/12 | 1,060 | 1,070 | 1,050 | 1,060 | 223,000 |
| 1989/06/09 | 1,060 | 1,070 | 1,050 | 1,070 | 265,000 |
| 1989/06/08 | 1,040 | 1,070 | 1,030 | 1,070 | 300,000 |
| 1989/06/07 | 1,040 | 1,050 | 1,020 | 1,030 | 266,000 |
| 1989/06/06 | 1,030 | 1,050 | 1,000 | 1,030 | 583,000 |
| 1989/06/05 | 1,090 | 1,100 | 1,030 | 1,070 | 467,000 |
| 1989/06/02 | 1,080 | 1,100 | 1,070 | 1,080 | 1,148,000 |
| 1989/06/01 | 1,080 | 1,110 | 1,050 | 1,060 | 8,315,000 |
| 1989/05/31 | 1,050 | 1,080 | 1,050 | 1,060 | 2,441,000 |
| 1989/05/30 | 1,040 | 1,050 | 1,030 | 1,050 | 716,000 |
| 1989/05/29 | 1,030 | 1,050 | 1,020 | 1,030 | 732,000 |
| 1989/05/26 | 1,020 | 1,030 | 1,010 | 1,020 | 292,000 |
| 1989/05/25 | 1,020 | 1,030 | 1,010 | 1,010 | 271,000 |
| 1989/05/24 | 1,040 | 1,040 | 1,020 | 1,020 | 64,000 |
| 1989/05/23 | 1,030 | 1,040 | 1,010 | 1,040 | 438,000 |
| 1989/05/22 | 1,050 | 1,060 | 1,040 | 1,050 | 452,000 |
| 1989/05/19 | 1,050 | 1,070 | 1,040 | 1,060 | 3,510,000 |
| 1989/05/18 | 1,020 | 1,070 | 1,010 | 1,030 | 3,170,000 |
| 1989/05/17 | 991 | 1,020 | 988 | 1,020 | 538,000 |
| 1989/05/16 | 971 | 985 | 970 | 983 | 125,000 |
| 1989/05/15 | 976 | 980 | 970 | 970 | 104,000 |
| 1989/05/12 | 982 | 982 | 971 | 975 | 188,000 |
| 1989/05/11 | 970 | 984 | 970 | 972 | 140,000 |
| 1989/05/10 | 979 | 990 | 973 | 980 | 378,000 |
| 1989/05/09 | 991 | 1,000 | 980 | 982 | 282,000 |
| 1989/05/08 | 1,010 | 1,010 | 998 | 999 | 288,000 |
| 1989/05/02 | 1,000 | 1,010 | 998 | 1,000 | 240,000 |
| 1989/05/01 | 1,000 | 1,010 | 995 | 1,000 | 157,000 |
| 1989/04/28 | 1,010 | 1,010 | 995 | 995 | 289,000 |
| 1989/04/27 | 1,000 | 1,010 | 990 | 1,010 | 470,000 |
| 1989/04/26 | 1,010 | 1,010 | 980 | 983 | 530,000 |
| 1989/04/25 | 973 | 1,010 | 962 | 1,000 | 639,000 |
| 1989/04/24 | 980 | 999 | 975 | 976 | 504,000 |
| 1989/04/21 | 1,000 | 1,020 | 995 | 1,000 | 623,000 |
| 1989/04/20 | 1,030 | 1,030 | 1,000 | 1,010 | 850,000 |
| 1989/04/19 | 1,020 | 1,040 | 1,010 | 1,030 | 972,000 |
| 1989/04/18 | 1,020 | 1,050 | 1,010 | 1,020 | 3,554,000 |
| 1989/04/17 | 1,000 | 1,020 | 990 | 1,010 | 954,000 |
| 1989/04/14 | 980 | 1,000 | 980 | 1,000 | 1,206,000 |
| 1989/04/13 | 1,010 | 1,030 | 975 | 1,000 | 5,998,000 |
| 1989/04/12 | 965 | 989 | 964 | 985 | 4,448,000 |
| 1989/04/11 | 926 | 955 | 925 | 955 | 1,097,000 |
| 1989/04/10 | 936 | 949 | 921 | 930 | 255,000 |
| 1989/04/07 | 921 | 931 | 920 | 930 | 446,000 |
| 1989/04/06 | 960 | 964 | 918 | 931 | 543,000 |
| 1989/04/05 | 950 | 970 | 940 | 950 | 2,027,000 |
| 1989/04/04 | 940 | 948 | 930 | 945 | 1,481,000 |
| 1989/04/03 | 940 | 940 | 920 | 930 | 546,000 |
| 1989/03/31 | 929 | 940 | 910 | 930 | 510,000 |
| 1989/03/30 | 918 | 935 | 914 | 930 | 895,000 |
| 1989/03/29 | 920 | 920 | 900 | 918 | 418,000 |
| 1989/03/28 | 878 | 924 | 870 | 924 | 715,000 |
| 1989/03/27 | 867 | 870 | 850 | 855 | 553,000 |
| 1989/03/24 | 874 | 884 | 857 | 877 | 345,000 |
| 1989/03/23 | 885 | 893 | 875 | 884 | 330,000 |
| 1989/03/22 | 910 | 920 | 875 | 875 | 667,000 |
| 1989/03/20 | 925 | 941 | 911 | 914 | 1,288,000 |
| 1989/03/17 | 900 | 930 | 898 | 917 | 1,425,000 |
| 1989/03/16 | 880 | 900 | 870 | 885 | 612,000 |
| 1989/03/15 | 880 | 881 | 870 | 870 | 258,000 |
| 1989/03/14 | 875 | 882 | 872 | 880 | 252,000 |
| 1989/03/13 | 870 | 880 | 867 | 872 | 133,000 |
| 1989/03/10 | 863 | 870 | 850 | 869 | 403,000 |
| 1989/03/09 | 874 | 874 | 861 | 862 | 170,000 |
| 1989/03/08 | 870 | 879 | 868 | 878 | 243,000 |
| 1989/03/07 | 865 | 870 | 860 | 870 | 165,000 |
| 1989/03/06 | 869 | 870 | 860 | 865 | 179,000 |
| 1989/03/03 | 889 | 890 | 860 | 867 | 422,000 |
| 1989/03/02 | 870 | 882 | 870 | 882 | 388,000 |
| 1989/03/01 | 859 | 870 | 850 | 870 | 348,000 |
| 1989/02/28 | 868 | 868 | 850 | 864 | 246,000 |
| 1989/02/27 | 845 | 869 | 845 | 860 | 231,000 |
| 1989/02/23 | 850 | 855 | 845 | 854 | 286,000 |
| 1989/02/22 | 869 | 869 | 852 | 855 | 140,000 |
| 1989/02/21 | 845 | 874 | 845 | 870 | 331,000 |
| 1989/02/20 | 870 | 870 | 845 | 860 | 177,000 |
| 1989/02/17 | 856 | 862 | 850 | 860 | 181,000 |
| 1989/02/16 | 851 | 865 | 850 | 850 | 225,000 |
| 1989/02/15 | 835 | 874 | 828 | 850 | 540,000 |
| 1989/02/14 | 849 | 849 | 825 | 828 | 286,000 |
| 1989/02/13 | 851 | 860 | 835 | 850 | 386,000 |
| 1989/02/10 | 869 | 870 | 851 | 853 | 258,000 |
| 1989/02/09 | 870 | 874 | 865 | 872 | 255,000 |
| 1989/02/08 | 861 | 875 | 861 | 874 | 290,000 |
| 1989/02/07 | 881 | 888 | 857 | 861 | 378,000 |
| 1989/02/06 | 880 | 890 | 875 | 890 | 448,000 |
| 1989/02/03 | 921 | 921 | 880 | 890 | 760,000 |
| 1989/02/02 | 920 | 927 | 910 | 920 | 1,013,000 |
| 1989/02/01 | 928 | 934 | 901 | 901 | 1,614,000 |
| 1989/01/31 | 950 | 951 | 930 | 930 | 2,213,000 |
| 1989/01/30 | 930 | 975 | 921 | 940 | 5,565,000 |
| 1989/01/28 | 908 | 925 | 898 | 914 | 4,844,000 |
| 1989/01/27 | 850 | 891 | 840 | 880 | 3,341,000 |
| 1989/01/26 | 842 | 849 | 830 | 849 | 960,000 |
| 1989/01/25 | 823 | 840 | 823 | 837 | 802,000 |
| 1989/01/24 | 821 | 830 | 820 | 820 | 305,000 |
| 1989/01/23 | 836 | 840 | 820 | 826 | 350,000 |
| 1989/01/20 | 810 | 840 | 808 | 840 | 997,000 |
| 1989/01/19 | 840 | 840 | 820 | 820 | 912,000 |
| 1989/01/18 | 846 | 846 | 820 | 820 | 1,372,000 |
| 1989/01/17 | 819 | 851 | 810 | 840 | 2,196,000 |
| 1989/01/13 | 782 | 818 | 777 | 817 | 3,519,000 |
| 1989/01/12 | 781 | 782 | 760 | 767 | 763,000 |
| 1989/01/11 | 774 | 790 | 772 | 774 | 2,528,000 |
| 1989/01/10 | 782 | 782 | 762 | 764 | 1,570,000 |
| 1989/01/09 | 750 | 777 | 750 | 772 | 1,650,000 |
| 1989/01/06 | 759 | 759 | 739 | 750 | 1,358,000 |
| 1989/01/05 | 735 | 761 | 726 | 755 | 1,630,000 |
| 1989/01/04 | 725 | 727 | 718 | 720 | 74,000 |