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 |
---|---|---|---|---|---|
1991/12/30 | 792 | 830 | 786 | 830 | 70,000 |
1991/12/27 | 795 | 802 | 778 | 799 | 40,000 |
1991/12/26 | 800 | 800 | 775 | 789 | 110,000 |
1991/12/25 | 785 | 796 | 780 | 790 | 66,000 |
1991/12/24 | 800 | 805 | 760 | 795 | 71,000 |
1991/12/20 | 796 | 800 | 776 | 790 | 109,000 |
1991/12/19 | 808 | 814 | 796 | 798 | 74,000 |
1991/12/18 | 818 | 818 | 805 | 814 | 128,000 |
1991/12/17 | 851 | 851 | 820 | 820 | 164,000 |
1991/12/16 | 862 | 865 | 850 | 851 | 257,000 |
1991/12/13 | 840 | 866 | 835 | 866 | 173,000 |
1991/12/12 | 820 | 831 | 816 | 830 | 116,000 |
1991/12/11 | 788 | 830 | 785 | 830 | 186,000 |
1991/12/10 | 840 | 840 | 800 | 800 | 80,000 |
1991/12/09 | 828 | 830 | 815 | 830 | 131,000 |
1991/12/06 | 792 | 820 | 792 | 818 | 138,000 |
1991/12/05 | 807 | 807 | 790 | 797 | 36,000 |
1991/12/04 | 792 | 815 | 792 | 811 | 38,000 |
1991/12/03 | 771 | 780 | 756 | 772 | 206,000 |
1991/12/02 | 782 | 782 | 760 | 761 | 120,000 |
1991/11/29 | 808 | 819 | 790 | 790 | 162,000 |
1991/11/28 | 821 | 821 | 791 | 800 | 114,000 |
1991/11/27 | 845 | 845 | 825 | 826 | 104,000 |
1991/11/26 | 822 | 840 | 822 | 835 | 101,000 |
1991/11/25 | 835 | 840 | 825 | 825 | 141,000 |
1991/11/22 | 821 | 840 | 821 | 825 | 99,000 |
1991/11/21 | 850 | 855 | 815 | 815 | 144,000 |
1991/11/20 | 859 | 865 | 841 | 845 | 182,000 |
1991/11/19 | 895 | 900 | 870 | 870 | 315,000 |
1991/11/18 | 890 | 895 | 882 | 885 | 393,000 |
1991/11/15 | 900 | 910 | 899 | 910 | 262,000 |
1991/11/14 | 900 | 922 | 900 | 901 | 269,000 |
1991/11/13 | 909 | 911 | 901 | 905 | 204,000 |
1991/11/12 | 890 | 920 | 889 | 902 | 327,000 |
1991/11/11 | 900 | 906 | 886 | 890 | 125,000 |
1991/11/08 | 940 | 940 | 890 | 892 | 494,000 |
1991/11/07 | 891 | 938 | 890 | 920 | 417,000 |
1991/11/06 | 900 | 905 | 890 | 891 | 142,000 |
1991/11/05 | 918 | 918 | 891 | 906 | 216,000 |
1991/11/01 | 936 | 936 | 910 | 910 | 328,000 |
1991/10/31 | 940 | 940 | 903 | 926 | 659,000 |
1991/10/30 | 950 | 954 | 935 | 942 | 880,000 |
1991/10/29 | 920 | 951 | 920 | 947 | 2,855,000 |
1991/10/28 | 913 | 930 | 901 | 902 | 791,000 |
1991/10/25 | 885 | 908 | 875 | 903 | 696,000 |
1991/10/24 | 890 | 920 | 880 | 885 | 2,799,000 |
1991/10/23 | 810 | 889 | 810 | 880 | 1,779,000 |
1991/10/22 | 803 | 815 | 800 | 815 | 188,000 |
1991/10/21 | 810 | 820 | 802 | 810 | 220,000 |
1991/10/18 | 770 | 820 | 766 | 800 | 413,000 |
1991/10/17 | 765 | 771 | 760 | 770 | 101,000 |
1991/10/16 | 764 | 773 | 762 | 765 | 101,000 |
1991/10/15 | 761 | 765 | 761 | 764 | 47,000 |
1991/10/14 | 766 | 766 | 761 | 761 | 61,000 |
1991/10/11 | 772 | 776 | 761 | 762 | 87,000 |
1991/10/09 | 761 | 771 | 761 | 762 | 87,000 |
1991/10/08 | 781 | 782 | 766 | 775 | 63,000 |
1991/10/07 | 780 | 790 | 771 | 771 | 147,000 |
1991/10/04 | 800 | 805 | 785 | 790 | 58,000 |
1991/10/03 | 813 | 813 | 801 | 802 | 135,000 |
1991/10/02 | 810 | 811 | 800 | 805 | 146,000 |
1991/10/01 | 770 | 807 | 770 | 807 | 180,000 |
1991/09/30 | 770 | 790 | 770 | 771 | 36,000 |
1991/09/27 | 765 | 790 | 765 | 786 | 180,000 |
1991/09/26 | 790 | 790 | 770 | 785 | 170,000 |
1991/09/25 | 760 | 770 | 760 | 760 | 63,000 |
1991/09/24 | 760 | 790 | 750 | 761 | 109,000 |
1991/09/20 | 789 | 800 | 760 | 760 | 136,000 |
1991/09/19 | 800 | 808 | 770 | 779 | 395,000 |
1991/09/18 | 769 | 812 | 768 | 808 | 681,000 |
1991/09/17 | 769 | 770 | 760 | 769 | 177,000 |
1991/09/13 | 770 | 780 | 763 | 765 | 357,000 |
1991/09/12 | 770 | 794 | 770 | 776 | 373,000 |
1991/09/11 | 722 | 777 | 722 | 770 | 248,000 |
1991/09/10 | 749 | 750 | 731 | 731 | 162,000 |
1991/09/09 | 757 | 757 | 741 | 746 | 196,000 |
1991/09/06 | 725 | 755 | 725 | 740 | 570,000 |
1991/09/05 | 696 | 720 | 696 | 715 | 474,000 |
1991/09/04 | 697 | 701 | 694 | 695 | 255,000 |
1991/09/03 | 714 | 714 | 681 | 681 | 145,000 |
1991/09/02 | 720 | 720 | 710 | 715 | 111,000 |
1991/08/30 | 680 | 711 | 675 | 710 | 176,000 |
1991/08/29 | 680 | 682 | 672 | 680 | 62,000 |
1991/08/28 | 700 | 700 | 660 | 660 | 188,000 |
1991/08/27 | 701 | 705 | 679 | 705 | 125,000 |
1991/08/26 | 710 | 715 | 700 | 701 | 76,000 |
1991/08/23 | 700 | 710 | 700 | 700 | 51,000 |
1991/08/22 | 701 | 711 | 700 | 710 | 98,000 |
1991/08/21 | 695 | 707 | 680 | 680 | 254,000 |
1991/08/20 | 720 | 725 | 680 | 690 | 146,000 |
1991/08/16 | 768 | 770 | 758 | 770 | 118,000 |
1991/08/15 | 770 | 770 | 755 | 763 | 232,000 |
1991/08/14 | 761 | 770 | 761 | 770 | 53,000 |
1991/08/13 | 790 | 790 | 750 | 761 | 35,000 |
1991/08/12 | 805 | 805 | 780 | 800 | 99,000 |
1991/08/09 | 800 | 805 | 790 | 805 | 65,000 |
1991/08/08 | 805 | 805 | 791 | 800 | 59,000 |
1991/08/07 | 810 | 810 | 790 | 805 | 53,000 |
1991/08/06 | 805 | 805 | 780 | 800 | 113,000 |
1991/08/05 | 813 | 815 | 795 | 795 | 13,000 |
1991/08/02 | 814 | 815 | 807 | 814 | 74,000 |
1991/08/01 | 811 | 815 | 806 | 815 | 99,000 |
1991/07/31 | 805 | 815 | 799 | 806 | 107,000 |
1991/07/30 | 808 | 808 | 798 | 806 | 61,000 |
1991/07/29 | 822 | 822 | 808 | 808 | 19,000 |
1991/07/26 | 822 | 830 | 815 | 825 | 82,000 |
1991/07/25 | 809 | 809 | 806 | 806 | 57,000 |
1991/07/24 | 791 | 810 | 791 | 809 | 82,000 |
1991/07/23 | 801 | 802 | 790 | 791 | 27,000 |
1991/07/22 | 817 | 820 | 801 | 801 | 33,000 |
1991/07/19 | 825 | 825 | 810 | 817 | 45,000 |
1991/07/18 | 834 | 834 | 824 | 825 | 145,000 |
1991/07/17 | 840 | 840 | 832 | 836 | 65,000 |
1991/07/16 | 843 | 844 | 840 | 840 | 56,000 |
1991/07/15 | 830 | 843 | 830 | 843 | 33,000 |
1991/07/12 | 815 | 820 | 804 | 820 | 113,000 |
1991/07/11 | 820 | 820 | 814 | 814 | 61,000 |
1991/07/10 | 800 | 814 | 800 | 814 | 44,000 |
1991/07/09 | 750 | 780 | 730 | 780 | 120,000 |
1991/07/08 | 820 | 820 | 750 | 750 | 142,000 |
1991/07/05 | 826 | 826 | 800 | 800 | 72,000 |
1991/07/04 | 828 | 828 | 822 | 825 | 66,000 |
1991/07/03 | 848 | 848 | 833 | 833 | 57,000 |
1991/07/02 | 830 | 850 | 830 | 849 | 28,000 |
1991/07/01 | 830 | 830 | 811 | 830 | 82,000 |
1991/06/28 | 806 | 807 | 800 | 800 | 107,000 |
1991/06/27 | 810 | 812 | 805 | 805 | 78,000 |
1991/06/26 | 810 | 849 | 810 | 810 | 96,000 |
1991/06/25 | 810 | 815 | 795 | 810 | 170,000 |
1991/06/24 | 862 | 862 | 809 | 810 | 70,000 |
1991/06/21 | 870 | 885 | 851 | 862 | 114,000 |
1991/06/20 | 869 | 870 | 859 | 870 | 78,000 |
1991/06/19 | 883 | 883 | 860 | 869 | 67,000 |
1991/06/18 | 874 | 884 | 874 | 884 | 27,000 |
1991/06/17 | 884 | 884 | 874 | 874 | 36,000 |
1991/06/14 | 864 | 884 | 864 | 884 | 206,000 |
1991/06/13 | 866 | 874 | 865 | 874 | 63,000 |
1991/06/12 | 866 | 868 | 866 | 866 | 78,000 |
1991/06/11 | 870 | 870 | 866 | 866 | 50,000 |
1991/06/10 | 880 | 885 | 870 | 870 | 86,000 |
1991/06/07 | 865 | 870 | 865 | 870 | 51,000 |
1991/06/06 | 867 | 877 | 865 | 865 | 80,000 |
1991/06/05 | 868 | 870 | 867 | 867 | 37,000 |
1991/06/04 | 862 | 871 | 862 | 866 | 36,000 |
1991/06/03 | 876 | 885 | 860 | 860 | 200,000 |
1991/05/31 | 897 | 900 | 875 | 876 | 140,000 |
1991/05/30 | 872 | 905 | 872 | 897 | 72,000 |
1991/05/29 | 875 | 876 | 871 | 871 | 105,000 |
1991/05/28 | 870 | 880 | 870 | 872 | 14,000 |
1991/05/27 | 870 | 872 | 870 | 870 | 53,000 |
1991/05/24 | 860 | 866 | 860 | 865 | 57,000 |
1991/05/23 | 870 | 875 | 850 | 860 | 153,000 |
1991/05/22 | 887 | 890 | 879 | 879 | 185,000 |
1991/05/21 | 886 | 896 | 885 | 887 | 62,000 |
1991/05/20 | 907 | 907 | 880 | 885 | 156,000 |
1991/05/17 | 885 | 909 | 885 | 909 | 50,000 |
1991/05/16 | 900 | 900 | 874 | 882 | 37,000 |
1991/05/15 | 894 | 900 | 890 | 900 | 177,000 |
1991/05/14 | 887 | 900 | 887 | 893 | 566,000 |
1991/05/13 | 910 | 910 | 890 | 890 | 291,000 |
1991/05/10 | 902 | 911 | 897 | 911 | 145,000 |
1991/05/09 | 877 | 902 | 877 | 897 | 1,099,000 |
1991/05/08 | 906 | 906 | 873 | 873 | 164,000 |
1991/05/07 | 911 | 911 | 910 | 910 | 66,000 |
1991/05/02 | 910 | 924 | 905 | 910 | 193,000 |
1991/05/01 | 900 | 910 | 890 | 905 | 585,000 |
1991/04/30 | 915 | 915 | 890 | 900 | 124,000 |
1991/04/26 | 910 | 915 | 900 | 915 | 307,000 |
1991/04/25 | 889 | 905 | 889 | 905 | 397,000 |
1991/04/24 | 891 | 892 | 870 | 889 | 282,000 |
1991/04/23 | 920 | 920 | 888 | 892 | 151,000 |
1991/04/22 | 926 | 940 | 911 | 920 | 154,000 |
1991/04/19 | 935 | 945 | 926 | 926 | 88,000 |
1991/04/18 | 950 | 950 | 940 | 945 | 119,000 |
1991/04/17 | 945 | 960 | 945 | 950 | 160,000 |
1991/04/16 | 941 | 950 | 935 | 945 | 153,000 |
1991/04/15 | 951 | 953 | 950 | 950 | 85,000 |
1991/04/12 | 950 | 954 | 946 | 953 | 168,000 |
1991/04/11 | 951 | 960 | 950 | 952 | 81,000 |
1991/04/10 | 962 | 962 | 950 | 951 | 80,000 |
1991/04/09 | 968 | 970 | 960 | 965 | 90,000 |
1991/04/08 | 960 | 970 | 960 | 970 | 62,000 |
1991/04/05 | 965 | 975 | 965 | 970 | 54,000 |
1991/04/04 | 960 | 975 | 955 | 975 | 478,000 |
1991/04/03 | 965 | 980 | 960 | 980 | 126,000 |
1991/04/02 | 972 | 975 | 955 | 955 | 69,000 |
1991/04/01 | 966 | 990 | 966 | 980 | 158,000 |
1991/03/29 | 946 | 969 | 940 | 969 | 57,000 |
1991/03/28 | 931 | 945 | 931 | 945 | 119,000 |
1991/03/27 | 942 | 950 | 941 | 941 | 83,000 |
1991/03/26 | 949 | 949 | 941 | 941 | 92,000 |
1991/03/25 | 945 | 950 | 941 | 944 | 135,000 |
1991/03/22 | 960 | 970 | 935 | 945 | 288,000 |
1991/03/20 | 975 | 989 | 965 | 970 | 436,000 |
1991/03/19 | 990 | 1,020 | 990 | 995 | 167,000 |
1991/03/18 | 993 | 1,020 | 993 | 1,000 | 199,000 |
1991/03/15 | 987 | 1,010 | 987 | 1,010 | 370,000 |
1991/03/14 | 996 | 1,010 | 996 | 997 | 165,000 |
1991/03/13 | 1,000 | 1,010 | 996 | 1,000 | 356,000 |
1991/03/12 | 1,000 | 1,020 | 992 | 1,020 | 391,000 |
1991/03/11 | 1,010 | 1,010 | 990 | 990 | 194,000 |
1991/03/08 | 985 | 1,000 | 985 | 1,000 | 428,000 |
1991/03/07 | 1,000 | 1,010 | 985 | 991 | 333,000 |
1991/03/06 | 986 | 1,030 | 986 | 1,020 | 1,127,000 |
1991/03/05 | 980 | 995 | 970 | 980 | 250,000 |
1991/03/04 | 989 | 1,010 | 980 | 985 | 510,000 |
1991/03/01 | 977 | 1,010 | 967 | 989 | 1,473,000 |
1991/02/28 | 935 | 976 | 935 | 967 | 573,000 |
1991/02/27 | 949 | 960 | 921 | 936 | 868,000 |
1991/02/26 | 955 | 968 | 945 | 950 | 420,000 |
1991/02/25 | 904 | 950 | 900 | 945 | 126,000 |
1991/02/22 | 930 | 930 | 901 | 904 | 152,000 |
1991/02/21 | 947 | 947 | 921 | 930 | 152,000 |
1991/02/20 | 968 | 968 | 923 | 948 | 312,000 |
1991/02/19 | 966 | 970 | 937 | 940 | 1,006,000 |
1991/02/18 | 895 | 910 | 895 | 896 | 440,000 |
1991/02/15 | 870 | 870 | 851 | 865 | 348,000 |
1991/02/14 | 825 | 871 | 824 | 870 | 579,000 |
1991/02/13 | 838 | 838 | 820 | 825 | 201,000 |
1991/02/12 | 830 | 834 | 820 | 830 | 231,000 |
1991/02/08 | 794 | 810 | 791 | 810 | 131,000 |
1991/02/07 | 799 | 799 | 785 | 787 | 83,000 |
1991/02/06 | 798 | 805 | 789 | 799 | 455,000 |
1991/02/05 | 755 | 790 | 755 | 790 | 335,000 |
1991/02/04 | 750 | 755 | 740 | 750 | 149,000 |
1991/02/01 | 762 | 763 | 745 | 750 | 111,000 |
1991/01/31 | 792 | 792 | 760 | 762 | 247,000 |
1991/01/30 | 790 | 790 | 780 | 785 | 100,000 |
1991/01/29 | 798 | 798 | 790 | 792 | 84,000 |
1991/01/28 | 765 | 805 | 764 | 799 | 326,000 |
1991/01/25 | 752 | 769 | 752 | 765 | 94,000 |
1991/01/24 | 755 | 762 | 750 | 762 | 79,000 |
1991/01/23 | 752 | 759 | 740 | 755 | 50,000 |
1991/01/22 | 760 | 767 | 750 | 767 | 113,000 |
1991/01/21 | 760 | 770 | 760 | 760 | 72,000 |
1991/01/18 | 790 | 830 | 780 | 780 | 238,000 |
1991/01/17 | 750 | 804 | 750 | 800 | 129,000 |
1991/01/16 | 770 | 772 | 764 | 764 | 56,000 |
1991/01/14 | 821 | 821 | 800 | 800 | 109,000 |
1991/01/11 | 790 | 811 | 780 | 811 | 106,000 |
1991/01/10 | 790 | 800 | 790 | 790 | 138,000 |
1991/01/09 | 796 | 800 | 790 | 800 | 317,000 |
1991/01/08 | 835 | 835 | 805 | 806 | 167,000 |
1991/01/07 | 854 | 860 | 845 | 845 | 368,000 |
1991/01/04 | 855 | 860 | 854 | 854 | 67,000 |