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 |
|---|---|---|---|---|---|
| 1996/12/30 | 405 | 413 | 405 | 413 | 138,000 |
| 1996/12/27 | 405 | 405 | 401 | 403 | 110,000 |
| 1996/12/26 | 401 | 405 | 396 | 405 | 199,000 |
| 1996/12/25 | 398 | 398 | 394 | 396 | 188,000 |
| 1996/12/24 | 403 | 408 | 393 | 393 | 243,000 |
| 1996/12/20 | 410 | 410 | 400 | 400 | 224,000 |
| 1996/12/19 | 410 | 412 | 405 | 405 | 192,000 |
| 1996/12/18 | 413 | 414 | 412 | 412 | 82,000 |
| 1996/12/17 | 413 | 420 | 410 | 412 | 186,000 |
| 1996/12/16 | 430 | 430 | 416 | 417 | 147,000 |
| 1996/12/13 | 421 | 434 | 421 | 426 | 208,000 |
| 1996/12/12 | 440 | 440 | 435 | 437 | 193,000 |
| 1996/12/11 | 446 | 450 | 440 | 440 | 127,000 |
| 1996/12/10 | 443 | 443 | 440 | 442 | 260,000 |
| 1996/12/09 | 447 | 447 | 440 | 443 | 115,000 |
| 1996/12/06 | 452 | 452 | 446 | 446 | 295,000 |
| 1996/12/05 | 451 | 453 | 450 | 452 | 72,000 |
| 1996/12/04 | 448 | 453 | 445 | 450 | 179,000 |
| 1996/12/03 | 453 | 453 | 450 | 450 | 108,000 |
| 1996/12/02 | 457 | 457 | 450 | 450 | 109,000 |
| 1996/11/29 | 455 | 455 | 451 | 453 | 259,000 |
| 1996/11/28 | 464 | 464 | 456 | 456 | 116,000 |
| 1996/11/27 | 467 | 467 | 461 | 465 | 51,000 |
| 1996/11/26 | 471 | 475 | 463 | 463 | 137,000 |
| 1996/11/25 | 470 | 472 | 461 | 463 | 99,000 |
| 1996/11/22 | 472 | 473 | 471 | 473 | 72,000 |
| 1996/11/21 | 477 | 477 | 472 | 473 | 75,000 |
| 1996/11/20 | 471 | 474 | 471 | 473 | 115,000 |
| 1996/11/19 | 470 | 471 | 470 | 471 | 90,000 |
| 1996/11/18 | 485 | 485 | 470 | 470 | 109,000 |
| 1996/11/15 | 486 | 490 | 485 | 485 | 32,000 |
| 1996/11/14 | 486 | 487 | 482 | 487 | 39,000 |
| 1996/11/13 | 488 | 488 | 485 | 486 | 193,000 |
| 1996/11/12 | 485 | 488 | 485 | 488 | 73,000 |
| 1996/11/11 | 490 | 490 | 485 | 485 | 78,000 |
| 1996/11/08 | 487 | 490 | 485 | 490 | 56,000 |
| 1996/11/07 | 488 | 492 | 487 | 488 | 140,000 |
| 1996/11/06 | 485 | 488 | 485 | 488 | 160,000 |
| 1996/11/05 | 486 | 486 | 481 | 485 | 490,000 |
| 1996/11/01 | 488 | 488 | 483 | 485 | 70,000 |
| 1996/10/31 | 484 | 490 | 483 | 488 | 120,000 |
| 1996/10/30 | 486 | 489 | 484 | 484 | 243,000 |
| 1996/10/29 | 489 | 493 | 486 | 486 | 554,000 |
| 1996/10/28 | 496 | 496 | 483 | 489 | 453,000 |
| 1996/10/25 | 509 | 509 | 498 | 499 | 131,000 |
| 1996/10/24 | 520 | 520 | 511 | 515 | 222,000 |
| 1996/10/23 | 522 | 527 | 520 | 520 | 73,000 |
| 1996/10/22 | 531 | 531 | 523 | 529 | 121,000 |
| 1996/10/21 | 542 | 542 | 532 | 532 | 365,000 |
| 1996/10/18 | 531 | 545 | 531 | 534 | 611,000 |
| 1996/10/17 | 533 | 533 | 531 | 531 | 43,000 |
| 1996/10/16 | 535 | 540 | 532 | 535 | 170,000 |
| 1996/10/15 | 533 | 535 | 533 | 535 | 44,000 |
| 1996/10/14 | 536 | 536 | 533 | 533 | 48,000 |
| 1996/10/11 | 540 | 540 | 535 | 536 | 35,000 |
| 1996/10/09 | 540 | 540 | 536 | 536 | 99,000 |
| 1996/10/08 | 540 | 544 | 535 | 540 | 187,000 |
| 1996/10/07 | 545 | 545 | 540 | 540 | 64,000 |
| 1996/10/04 | 550 | 555 | 545 | 547 | 43,000 |
| 1996/10/03 | 565 | 568 | 561 | 565 | 39,000 |
| 1996/10/02 | 565 | 570 | 564 | 568 | 176,000 |
| 1996/10/01 | 559 | 575 | 559 | 570 | 42,000 |
| 1996/09/30 | 560 | 569 | 560 | 569 | 56,000 |
| 1996/09/27 | 568 | 577 | 568 | 576 | 139,000 |
| 1996/09/26 | 545 | 567 | 545 | 567 | 235,000 |
| 1996/09/25 | 535 | 543 | 535 | 543 | 177,000 |
| 1996/09/24 | 540 | 540 | 536 | 538 | 90,000 |
| 1996/09/20 | 542 | 542 | 531 | 535 | 191,000 |
| 1996/09/19 | 551 | 551 | 537 | 540 | 161,000 |
| 1996/09/18 | 549 | 549 | 544 | 548 | 251,000 |
| 1996/09/17 | 565 | 566 | 548 | 549 | 170,000 |
| 1996/09/13 | 545 | 556 | 535 | 556 | 279,000 |
| 1996/09/12 | 544 | 545 | 531 | 545 | 246,000 |
| 1996/09/11 | 546 | 547 | 541 | 545 | 257,000 |
| 1996/09/10 | 542 | 552 | 541 | 546 | 299,000 |
| 1996/09/09 | 563 | 563 | 552 | 552 | 64,000 |
| 1996/09/06 | 566 | 568 | 562 | 567 | 77,000 |
| 1996/09/05 | 568 | 568 | 562 | 566 | 87,000 |
| 1996/09/04 | 566 | 568 | 562 | 567 | 86,000 |
| 1996/09/03 | 574 | 574 | 562 | 562 | 328,000 |
| 1996/09/02 | 561 | 570 | 561 | 570 | 241,000 |
| 1996/08/30 | 600 | 600 | 565 | 565 | 744,000 |
| 1996/08/29 | 612 | 612 | 592 | 600 | 165,000 |
| 1996/08/28 | 625 | 625 | 608 | 612 | 757,000 |
| 1996/08/27 | 619 | 625 | 612 | 620 | 99,000 |
| 1996/08/26 | 648 | 648 | 625 | 625 | 61,000 |
| 1996/08/23 | 640 | 640 | 637 | 638 | 160,000 |
| 1996/08/22 | 642 | 644 | 640 | 642 | 267,000 |
| 1996/08/21 | 632 | 646 | 630 | 645 | 722,000 |
| 1996/08/20 | 650 | 650 | 642 | 642 | 67,000 |
| 1996/08/19 | 650 | 660 | 650 | 650 | 38,000 |
| 1996/08/16 | 650 | 652 | 650 | 650 | 23,000 |
| 1996/08/15 | 666 | 666 | 656 | 656 | 30,000 |
| 1996/08/14 | 634 | 645 | 634 | 636 | 89,000 |
| 1996/08/13 | 620 | 635 | 620 | 635 | 91,000 |
| 1996/08/12 | 631 | 631 | 625 | 630 | 75,000 |
| 1996/08/09 | 637 | 637 | 625 | 626 | 46,000 |
| 1996/08/08 | 631 | 637 | 631 | 631 | 17,000 |
| 1996/08/07 | 631 | 637 | 630 | 637 | 54,000 |
| 1996/08/06 | 636 | 646 | 636 | 646 | 30,000 |
| 1996/08/05 | 639 | 650 | 639 | 648 | 11,000 |
| 1996/08/02 | 639 | 655 | 636 | 636 | 45,000 |
| 1996/08/01 | 632 | 645 | 623 | 640 | 131,000 |
| 1996/07/31 | 638 | 655 | 637 | 652 | 59,000 |
| 1996/07/30 | 660 | 660 | 654 | 658 | 110,000 |
| 1996/07/29 | 655 | 660 | 654 | 660 | 15,000 |
| 1996/07/26 | 659 | 659 | 650 | 655 | 128,000 |
| 1996/07/25 | 640 | 640 | 635 | 640 | 37,000 |
| 1996/07/24 | 636 | 655 | 636 | 645 | 92,000 |
| 1996/07/23 | 641 | 645 | 640 | 640 | 141,000 |
| 1996/07/22 | 648 | 656 | 641 | 641 | 115,000 |
| 1996/07/19 | 651 | 658 | 650 | 655 | 79,000 |
| 1996/07/18 | 656 | 656 | 641 | 641 | 132,000 |
| 1996/07/17 | 659 | 659 | 657 | 657 | 48,000 |
| 1996/07/16 | 655 | 659 | 655 | 658 | 82,000 |
| 1996/07/15 | 652 | 669 | 652 | 660 | 69,000 |
| 1996/07/12 | 663 | 663 | 657 | 657 | 151,000 |
| 1996/07/11 | 664 | 674 | 664 | 673 | 89,000 |
| 1996/07/10 | 670 | 675 | 668 | 674 | 219,000 |
| 1996/07/09 | 660 | 663 | 660 | 663 | 181,000 |
| 1996/07/08 | 660 | 660 | 651 | 657 | 105,000 |
| 1996/07/05 | 670 | 673 | 665 | 668 | 171,000 |
| 1996/07/04 | 678 | 678 | 672 | 673 | 74,000 |
| 1996/07/03 | 681 | 681 | 671 | 678 | 100,000 |
| 1996/07/02 | 698 | 699 | 681 | 681 | 111,000 |
| 1996/07/01 | 701 | 701 | 691 | 694 | 42,000 |
| 1996/06/28 | 690 | 700 | 690 | 700 | 153,000 |
| 1996/06/27 | 690 | 696 | 689 | 690 | 135,000 |
| 1996/06/26 | 703 | 703 | 690 | 690 | 58,000 |
| 1996/06/25 | 699 | 700 | 685 | 700 | 120,000 |
| 1996/06/24 | 703 | 703 | 701 | 703 | 136,000 |
| 1996/06/21 | 699 | 709 | 699 | 700 | 150,000 |
| 1996/06/20 | 700 | 703 | 692 | 699 | 97,000 |
| 1996/06/19 | 695 | 710 | 695 | 699 | 143,000 |
| 1996/06/18 | 699 | 700 | 694 | 695 | 85,000 |
| 1996/06/17 | 700 | 701 | 695 | 701 | 122,000 |
| 1996/06/14 | 703 | 705 | 681 | 681 | 219,000 |
| 1996/06/13 | 703 | 703 | 703 | 703 | 117,000 |
| 1996/06/12 | 700 | 703 | 691 | 703 | 74,000 |
| 1996/06/11 | 690 | 695 | 690 | 690 | 63,000 |
| 1996/06/10 | 700 | 700 | 690 | 691 | 90,000 |
| 1996/06/07 | 703 | 704 | 697 | 704 | 62,000 |
| 1996/06/06 | 703 | 704 | 700 | 701 | 25,000 |
| 1996/06/05 | 690 | 703 | 688 | 703 | 73,000 |
| 1996/06/04 | 687 | 700 | 687 | 700 | 100,000 |
| 1996/06/03 | 708 | 710 | 680 | 680 | 129,000 |
| 1996/05/31 | 705 | 710 | 694 | 701 | 355,000 |
| 1996/05/30 | 705 | 710 | 705 | 710 | 22,000 |
| 1996/05/29 | 710 | 710 | 705 | 710 | 103,000 |
| 1996/05/28 | 711 | 714 | 704 | 706 | 79,000 |
| 1996/05/27 | 710 | 711 | 703 | 705 | 65,000 |
| 1996/05/24 | 720 | 728 | 715 | 715 | 140,000 |
| 1996/05/23 | 733 | 739 | 725 | 725 | 295,000 |
| 1996/05/22 | 744 | 744 | 731 | 741 | 83,000 |
| 1996/05/21 | 739 | 744 | 730 | 744 | 116,000 |
| 1996/05/20 | 741 | 747 | 735 | 740 | 49,000 |
| 1996/05/17 | 752 | 752 | 740 | 740 | 27,000 |
| 1996/05/16 | 750 | 753 | 745 | 753 | 180,000 |
| 1996/05/15 | 753 | 754 | 747 | 748 | 233,000 |
| 1996/05/14 | 740 | 745 | 730 | 745 | 163,000 |
| 1996/05/13 | 740 | 747 | 740 | 745 | 58,000 |
| 1996/05/10 | 743 | 748 | 740 | 740 | 83,000 |
| 1996/05/09 | 743 | 749 | 730 | 740 | 174,000 |
| 1996/05/08 | 738 | 743 | 738 | 742 | 160,000 |
| 1996/05/07 | 757 | 757 | 740 | 743 | 101,000 |
| 1996/05/02 | 759 | 759 | 747 | 755 | 106,000 |
| 1996/05/01 | 755 | 758 | 747 | 755 | 295,000 |
| 1996/04/30 | 750 | 759 | 750 | 752 | 77,000 |
| 1996/04/26 | 754 | 765 | 750 | 760 | 258,000 |
| 1996/04/25 | 760 | 760 | 740 | 750 | 147,000 |
| 1996/04/24 | 758 | 758 | 752 | 752 | 76,000 |
| 1996/04/23 | 770 | 770 | 756 | 760 | 545,000 |
| 1996/04/22 | 780 | 780 | 763 | 768 | 532,000 |
| 1996/04/19 | 768 | 770 | 763 | 770 | 270,000 |
| 1996/04/18 | 765 | 774 | 760 | 768 | 351,000 |
| 1996/04/17 | 750 | 770 | 746 | 765 | 404,000 |
| 1996/04/16 | 740 | 760 | 740 | 750 | 445,000 |
| 1996/04/15 | 738 | 738 | 725 | 730 | 66,000 |
| 1996/04/12 | 730 | 738 | 730 | 731 | 156,000 |
| 1996/04/11 | 733 | 733 | 730 | 730 | 214,000 |
| 1996/04/10 | 740 | 750 | 740 | 746 | 293,000 |
| 1996/04/09 | 739 | 750 | 739 | 741 | 167,000 |
| 1996/04/08 | 739 | 739 | 733 | 738 | 115,000 |
| 1996/04/05 | 733 | 739 | 726 | 739 | 94,000 |
| 1996/04/04 | 735 | 735 | 725 | 725 | 143,000 |
| 1996/04/03 | 735 | 737 | 725 | 725 | 186,000 |
| 1996/04/02 | 735 | 740 | 725 | 735 | 267,000 |
| 1996/04/01 | 730 | 730 | 718 | 727 | 190,000 |
| 1996/03/29 | 715 | 740 | 715 | 716 | 306,000 |
| 1996/03/28 | 735 | 735 | 711 | 711 | 288,000 |
| 1996/03/27 | 729 | 735 | 717 | 735 | 491,000 |
| 1996/03/26 | 720 | 729 | 718 | 720 | 437,000 |
| 1996/03/25 | 716 | 716 | 710 | 711 | 266,000 |
| 1996/03/22 | 716 | 719 | 710 | 714 | 376,000 |
| 1996/03/21 | 700 | 709 | 700 | 706 | 421,000 |
| 1996/03/19 | 700 | 703 | 690 | 690 | 296,000 |
| 1996/03/18 | 697 | 700 | 690 | 696 | 194,000 |
| 1996/03/15 | 686 | 693 | 685 | 687 | 217,000 |
| 1996/03/14 | 686 | 695 | 686 | 690 | 51,000 |
| 1996/03/13 | 690 | 697 | 685 | 693 | 284,000 |
| 1996/03/12 | 692 | 695 | 683 | 692 | 266,000 |
| 1996/03/11 | 702 | 705 | 685 | 690 | 213,000 |
| 1996/03/08 | 680 | 710 | 680 | 710 | 669,000 |
| 1996/03/07 | 677 | 685 | 675 | 680 | 147,000 |
| 1996/03/06 | 682 | 688 | 679 | 687 | 186,000 |
| 1996/03/05 | 688 | 688 | 681 | 682 | 96,000 |
| 1996/03/04 | 690 | 692 | 685 | 690 | 244,000 |
| 1996/03/01 | 695 | 710 | 690 | 690 | 622,000 |
| 1996/02/29 | 694 | 700 | 692 | 695 | 557,000 |
| 1996/02/28 | 695 | 702 | 692 | 694 | 508,000 |
| 1996/02/27 | 685 | 695 | 675 | 693 | 295,000 |
| 1996/02/26 | 665 | 675 | 663 | 675 | 204,000 |
| 1996/02/23 | 673 | 673 | 660 | 665 | 295,000 |
| 1996/02/22 | 666 | 670 | 658 | 669 | 709,000 |
| 1996/02/21 | 683 | 685 | 662 | 662 | 291,000 |
| 1996/02/20 | 685 | 688 | 675 | 675 | 343,000 |
| 1996/02/19 | 691 | 695 | 690 | 690 | 286,000 |
| 1996/02/16 | 695 | 699 | 689 | 698 | 462,000 |
| 1996/02/15 | 699 | 705 | 686 | 686 | 480,000 |
| 1996/02/14 | 673 | 702 | 670 | 701 | 640,000 |
| 1996/02/13 | 678 | 678 | 669 | 670 | 254,000 |
| 1996/02/09 | 658 | 670 | 658 | 670 | 164,000 |
| 1996/02/08 | 648 | 660 | 648 | 653 | 218,000 |
| 1996/02/07 | 663 | 670 | 655 | 658 | 102,000 |
| 1996/02/06 | 639 | 664 | 639 | 664 | 78,000 |
| 1996/02/05 | 651 | 665 | 651 | 651 | 96,000 |
| 1996/02/02 | 666 | 673 | 666 | 670 | 166,000 |
| 1996/02/01 | 651 | 665 | 651 | 664 | 332,000 |
| 1996/01/31 | 660 | 666 | 655 | 655 | 277,000 |
| 1996/01/30 | 644 | 659 | 644 | 651 | 268,000 |
| 1996/01/29 | 660 | 665 | 652 | 664 | 472,000 |
| 1996/01/26 | 639 | 644 | 630 | 644 | 304,000 |
| 1996/01/25 | 633 | 638 | 629 | 637 | 288,000 |
| 1996/01/24 | 623 | 631 | 620 | 629 | 218,000 |
| 1996/01/23 | 615 | 639 | 609 | 639 | 286,000 |
| 1996/01/22 | 619 | 619 | 607 | 610 | 142,000 |
| 1996/01/19 | 605 | 615 | 600 | 610 | 228,000 |
| 1996/01/18 | 614 | 614 | 599 | 599 | 470,000 |
| 1996/01/17 | 610 | 624 | 605 | 619 | 421,000 |
| 1996/01/16 | 598 | 606 | 590 | 598 | 234,000 |
| 1996/01/12 | 609 | 609 | 598 | 604 | 601,000 |
| 1996/01/11 | 618 | 618 | 610 | 614 | 47,000 |
| 1996/01/10 | 639 | 639 | 630 | 630 | 173,000 |
| 1996/01/09 | 640 | 640 | 630 | 640 | 111,000 |
| 1996/01/08 | 630 | 650 | 630 | 640 | 164,000 |
| 1996/01/05 | 630 | 640 | 628 | 640 | 205,000 |
| 1996/01/04 | 615 | 629 | 615 | 628 | 109,000 |