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 |
|---|---|---|---|---|---|
| 1999/12/30 | 165 | 165 | 165 | 165 | 11,000 |
| 1999/12/29 | 171 | 171 | 165 | 165 | 50,000 |
| 1999/12/28 | 171 | 176 | 170 | 171 | 36,000 |
| 1999/12/27 | 169 | 173 | 168 | 170 | 91,000 |
| 1999/12/24 | 169 | 175 | 169 | 170 | 59,000 |
| 1999/12/22 | 162 | 171 | 162 | 169 | 65,000 |
| 1999/12/21 | 167 | 174 | 167 | 174 | 70,000 |
| 1999/12/20 | 175 | 176 | 166 | 167 | 96,000 |
| 1999/12/17 | 180 | 180 | 175 | 175 | 89,000 |
| 1999/12/16 | 179 | 183 | 178 | 178 | 48,000 |
| 1999/12/15 | 180 | 184 | 178 | 178 | 75,000 |
| 1999/12/14 | 185 | 185 | 177 | 181 | 75,000 |
| 1999/12/13 | 193 | 193 | 183 | 186 | 140,000 |
| 1999/12/10 | 192 | 199 | 191 | 191 | 249,000 |
| 1999/12/09 | 192 | 195 | 190 | 195 | 67,000 |
| 1999/12/08 | 198 | 198 | 192 | 192 | 81,000 |
| 1999/12/07 | 200 | 211 | 194 | 199 | 74,000 |
| 1999/12/06 | 221 | 221 | 200 | 200 | 84,000 |
| 1999/12/03 | 195 | 202 | 195 | 196 | 73,000 |
| 1999/12/02 | 200 | 201 | 190 | 192 | 134,000 |
| 1999/12/01 | 199 | 204 | 198 | 200 | 34,000 |
| 1999/11/30 | 201 | 203 | 195 | 195 | 81,000 |
| 1999/11/29 | 203 | 210 | 200 | 200 | 57,000 |
| 1999/11/26 | 214 | 214 | 203 | 205 | 58,000 |
| 1999/11/25 | 205 | 205 | 200 | 203 | 47,000 |
| 1999/11/24 | 217 | 217 | 200 | 207 | 94,000 |
| 1999/11/22 | 225 | 225 | 213 | 220 | 41,000 |
| 1999/11/19 | 210 | 222 | 209 | 210 | 75,000 |
| 1999/11/18 | 206 | 215 | 205 | 208 | 164,000 |
| 1999/11/17 | 196 | 202 | 196 | 201 | 74,000 |
| 1999/11/16 | 200 | 201 | 199 | 200 | 45,000 |
| 1999/11/15 | 203 | 203 | 200 | 202 | 52,000 |
| 1999/11/12 | 205 | 206 | 197 | 203 | 160,000 |
| 1999/11/11 | 220 | 221 | 200 | 200 | 182,000 |
| 1999/11/10 | 236 | 238 | 223 | 225 | 242,000 |
| 1999/11/09 | 215 | 253 | 211 | 231 | 522,000 |
| 1999/11/08 | 195 | 206 | 195 | 206 | 37,000 |
| 1999/11/05 | 203 | 205 | 196 | 196 | 70,000 |
| 1999/11/04 | 200 | 210 | 196 | 197 | 68,000 |
| 1999/11/02 | 200 | 204 | 197 | 200 | 68,000 |
| 1999/11/01 | 202 | 202 | 195 | 200 | 38,000 |
| 1999/10/29 | 193 | 205 | 193 | 197 | 118,000 |
| 1999/10/28 | 197 | 201 | 195 | 195 | 67,000 |
| 1999/10/27 | 204 | 204 | 190 | 191 | 252,000 |
| 1999/10/26 | 204 | 204 | 200 | 200 | 137,000 |
| 1999/10/25 | 205 | 207 | 202 | 204 | 51,000 |
| 1999/10/22 | 201 | 207 | 201 | 202 | 81,000 |
| 1999/10/21 | 215 | 216 | 210 | 210 | 60,000 |
| 1999/10/20 | 213 | 218 | 213 | 215 | 26,000 |
| 1999/10/19 | 220 | 224 | 215 | 218 | 48,000 |
| 1999/10/18 | 220 | 226 | 220 | 221 | 44,000 |
| 1999/10/15 | 227 | 227 | 220 | 220 | 105,000 |
| 1999/10/14 | 230 | 230 | 227 | 227 | 67,000 |
| 1999/10/13 | 230 | 230 | 225 | 226 | 55,000 |
| 1999/10/12 | 226 | 230 | 225 | 225 | 118,000 |
| 1999/10/08 | 220 | 224 | 220 | 224 | 66,000 |
| 1999/10/07 | 223 | 225 | 220 | 220 | 54,000 |
| 1999/10/06 | 225 | 225 | 220 | 223 | 45,000 |
| 1999/10/05 | 223 | 224 | 212 | 220 | 78,000 |
| 1999/10/04 | 233 | 233 | 229 | 229 | 18,000 |
| 1999/10/01 | 222 | 234 | 220 | 234 | 74,000 |
| 1999/09/30 | 220 | 224 | 218 | 220 | 155,000 |
| 1999/09/29 | 225 | 226 | 223 | 223 | 36,000 |
| 1999/09/28 | 225 | 231 | 222 | 224 | 36,000 |
| 1999/09/27 | 237 | 237 | 222 | 223 | 37,000 |
| 1999/09/24 | 235 | 235 | 220 | 222 | 116,000 |
| 1999/09/22 | 220 | 237 | 220 | 237 | 45,000 |
| 1999/09/21 | 237 | 237 | 228 | 236 | 52,000 |
| 1999/09/20 | 234 | 237 | 229 | 237 | 38,000 |
| 1999/09/17 | 233 | 240 | 230 | 237 | 44,000 |
| 1999/09/16 | 230 | 238 | 228 | 238 | 54,000 |
| 1999/09/14 | 235 | 235 | 228 | 233 | 54,000 |
| 1999/09/13 | 231 | 238 | 228 | 238 | 102,000 |
| 1999/09/10 | 244 | 244 | 235 | 236 | 169,000 |
| 1999/09/09 | 240 | 244 | 237 | 244 | 79,000 |
| 1999/09/08 | 244 | 244 | 240 | 241 | 57,000 |
| 1999/09/07 | 241 | 242 | 240 | 241 | 76,000 |
| 1999/09/06 | 240 | 244 | 240 | 241 | 63,000 |
| 1999/09/03 | 253 | 253 | 245 | 245 | 50,000 |
| 1999/09/02 | 247 | 250 | 244 | 245 | 39,000 |
| 1999/09/01 | 242 | 245 | 240 | 241 | 48,000 |
| 1999/08/31 | 246 | 250 | 244 | 246 | 64,000 |
| 1999/08/30 | 253 | 253 | 250 | 250 | 15,000 |
| 1999/08/27 | 257 | 260 | 253 | 253 | 49,000 |
| 1999/08/26 | 260 | 260 | 255 | 255 | 31,000 |
| 1999/08/25 | 256 | 257 | 252 | 257 | 47,000 |
| 1999/08/24 | 258 | 260 | 255 | 257 | 56,000 |
| 1999/08/23 | 259 | 260 | 250 | 259 | 65,000 |
| 1999/08/20 | 259 | 265 | 259 | 260 | 93,000 |
| 1999/08/19 | 256 | 260 | 254 | 254 | 146,000 |
| 1999/08/18 | 256 | 260 | 255 | 258 | 62,000 |
| 1999/08/17 | 258 | 258 | 254 | 255 | 129,000 |
| 1999/08/16 | 255 | 259 | 255 | 259 | 25,000 |
| 1999/08/13 | 257 | 257 | 250 | 255 | 15,000 |
| 1999/08/12 | 252 | 257 | 250 | 257 | 36,000 |
| 1999/08/11 | 255 | 257 | 247 | 250 | 57,000 |
| 1999/08/10 | 254 | 255 | 249 | 253 | 63,000 |
| 1999/08/09 | 238 | 245 | 238 | 244 | 25,000 |
| 1999/08/06 | 242 | 245 | 234 | 237 | 169,000 |
| 1999/08/05 | 249 | 249 | 242 | 242 | 100,000 |
| 1999/08/04 | 251 | 251 | 243 | 246 | 100,000 |
| 1999/08/03 | 251 | 251 | 241 | 241 | 53,000 |
| 1999/08/02 | 241 | 247 | 241 | 241 | 46,000 |
| 1999/07/30 | 241 | 242 | 240 | 241 | 28,000 |
| 1999/07/29 | 245 | 245 | 240 | 240 | 102,000 |
| 1999/07/28 | 249 | 251 | 245 | 245 | 23,000 |
| 1999/07/27 | 248 | 253 | 248 | 249 | 40,000 |
| 1999/07/26 | 257 | 257 | 247 | 250 | 33,000 |
| 1999/07/23 | 250 | 254 | 250 | 254 | 64,000 |
| 1999/07/22 | 260 | 260 | 250 | 250 | 75,000 |
| 1999/07/21 | 263 | 263 | 258 | 260 | 81,000 |
| 1999/07/19 | 258 | 268 | 258 | 258 | 54,000 |
| 1999/07/16 | 257 | 265 | 255 | 258 | 81,000 |
| 1999/07/15 | 258 | 260 | 255 | 255 | 71,000 |
| 1999/07/14 | 257 | 262 | 255 | 255 | 73,000 |
| 1999/07/13 | 260 | 262 | 256 | 257 | 80,000 |
| 1999/07/12 | 272 | 272 | 263 | 265 | 58,000 |
| 1999/07/09 | 261 | 262 | 258 | 262 | 80,000 |
| 1999/07/08 | 261 | 262 | 260 | 260 | 53,000 |
| 1999/07/07 | 263 | 265 | 262 | 262 | 25,000 |
| 1999/07/06 | 264 | 268 | 263 | 263 | 75,000 |
| 1999/07/05 | 268 | 270 | 262 | 262 | 75,000 |
| 1999/07/02 | 270 | 274 | 262 | 263 | 59,000 |
| 1999/07/01 | 263 | 267 | 261 | 267 | 70,000 |
| 1999/06/30 | 268 | 268 | 260 | 261 | 84,000 |
| 1999/06/29 | 279 | 279 | 263 | 263 | 89,000 |
| 1999/06/28 | 275 | 278 | 273 | 275 | 155,000 |
| 1999/06/25 | 276 | 279 | 270 | 273 | 179,000 |
| 1999/06/24 | 268 | 268 | 262 | 264 | 87,000 |
| 1999/06/23 | 261 | 280 | 260 | 280 | 219,000 |
| 1999/06/22 | 260 | 267 | 260 | 264 | 62,000 |
| 1999/06/21 | 270 | 275 | 260 | 260 | 189,000 |
| 1999/06/18 | 275 | 277 | 266 | 266 | 124,000 |
| 1999/06/17 | 274 | 275 | 266 | 271 | 44,000 |
| 1999/06/16 | 271 | 274 | 261 | 270 | 58,000 |
| 1999/06/15 | 275 | 276 | 260 | 275 | 116,000 |
| 1999/06/14 | 263 | 270 | 263 | 270 | 49,000 |
| 1999/06/11 | 272 | 272 | 265 | 267 | 158,000 |
| 1999/06/10 | 264 | 264 | 252 | 262 | 100,000 |
| 1999/06/09 | 248 | 257 | 248 | 254 | 34,000 |
| 1999/06/08 | 258 | 258 | 248 | 248 | 12,000 |
| 1999/06/07 | 243 | 259 | 243 | 259 | 56,000 |
| 1999/06/04 | 246 | 250 | 240 | 250 | 33,000 |
| 1999/06/03 | 247 | 250 | 246 | 246 | 22,000 |
| 1999/06/02 | 250 | 250 | 245 | 247 | 34,000 |
| 1999/06/01 | 240 | 246 | 237 | 245 | 48,000 |
| 1999/05/31 | 240 | 241 | 239 | 239 | 58,000 |
| 1999/05/28 | 240 | 247 | 240 | 240 | 36,000 |
| 1999/05/27 | 250 | 250 | 241 | 242 | 44,000 |
| 1999/05/26 | 254 | 254 | 247 | 250 | 57,000 |
| 1999/05/25 | 249 | 249 | 241 | 245 | 37,000 |
| 1999/05/24 | 250 | 256 | 250 | 250 | 62,000 |
| 1999/05/21 | 265 | 265 | 250 | 256 | 56,000 |
| 1999/05/20 | 262 | 262 | 256 | 261 | 36,000 |
| 1999/05/19 | 261 | 264 | 260 | 261 | 28,000 |
| 1999/05/18 | 260 | 264 | 260 | 260 | 77,000 |
| 1999/05/17 | 273 | 273 | 260 | 260 | 89,000 |
| 1999/05/14 | 272 | 272 | 263 | 264 | 120,000 |
| 1999/05/13 | 270 | 273 | 267 | 270 | 109,000 |
| 1999/05/12 | 272 | 279 | 268 | 279 | 97,000 |
| 1999/05/11 | 275 | 276 | 271 | 271 | 114,000 |
| 1999/05/10 | 285 | 285 | 276 | 276 | 137,000 |
| 1999/05/07 | 285 | 288 | 280 | 284 | 120,000 |
| 1999/05/06 | 290 | 290 | 281 | 285 | 74,000 |
| 1999/04/30 | 289 | 289 | 280 | 280 | 222,000 |
| 1999/04/28 | 280 | 306 | 268 | 290 | 949,000 |
| 1999/04/27 | 270 | 276 | 267 | 271 | 263,000 |
| 1999/04/26 | 265 | 268 | 261 | 268 | 108,000 |
| 1999/04/23 | 262 | 265 | 260 | 261 | 77,000 |
| 1999/04/22 | 264 | 268 | 260 | 260 | 154,000 |
| 1999/04/21 | 261 | 265 | 260 | 265 | 187,000 |
| 1999/04/20 | 257 | 263 | 255 | 256 | 124,000 |
| 1999/04/19 | 254 | 263 | 254 | 257 | 132,000 |
| 1999/04/16 | 251 | 258 | 249 | 249 | 156,000 |
| 1999/04/15 | 255 | 259 | 247 | 250 | 182,000 |
| 1999/04/14 | 258 | 262 | 256 | 259 | 47,000 |
| 1999/04/13 | 265 | 266 | 257 | 259 | 141,000 |
| 1999/04/12 | 266 | 266 | 255 | 263 | 234,000 |
| 1999/04/09 | 262 | 269 | 250 | 260 | 225,000 |
| 1999/04/08 | 251 | 260 | 249 | 258 | 170,000 |
| 1999/04/07 | 250 | 255 | 236 | 245 | 176,000 |
| 1999/04/06 | 256 | 260 | 245 | 245 | 115,000 |
| 1999/04/05 | 248 | 257 | 244 | 255 | 167,000 |
| 1999/04/02 | 236 | 247 | 235 | 247 | 157,000 |
| 1999/04/01 | 238 | 249 | 238 | 240 | 105,000 |
| 1999/03/31 | 240 | 240 | 236 | 237 | 69,000 |
| 1999/03/30 | 239 | 243 | 238 | 242 | 102,000 |
| 1999/03/29 | 240 | 240 | 236 | 239 | 25,000 |
| 1999/03/26 | 244 | 244 | 235 | 236 | 48,000 |
| 1999/03/25 | 234 | 236 | 232 | 233 | 100,000 |
| 1999/03/24 | 230 | 238 | 230 | 232 | 106,000 |
| 1999/03/23 | 245 | 245 | 230 | 240 | 202,000 |
| 1999/03/19 | 239 | 250 | 238 | 238 | 95,000 |
| 1999/03/18 | 250 | 253 | 230 | 234 | 402,000 |
| 1999/03/17 | 254 | 255 | 250 | 254 | 142,000 |
| 1999/03/16 | 246 | 255 | 246 | 255 | 114,000 |
| 1999/03/15 | 247 | 252 | 247 | 250 | 70,000 |
| 1999/03/12 | 255 | 255 | 245 | 245 | 111,000 |
| 1999/03/11 | 254 | 255 | 245 | 245 | 89,000 |
| 1999/03/10 | 250 | 250 | 232 | 232 | 206,000 |
| 1999/03/09 | 245 | 246 | 242 | 246 | 56,000 |
| 1999/03/08 | 245 | 256 | 245 | 247 | 55,000 |
| 1999/03/05 | 233 | 249 | 232 | 249 | 153,000 |
| 1999/03/04 | 230 | 234 | 230 | 234 | 41,000 |
| 1999/03/03 | 230 | 231 | 230 | 231 | 164,000 |
| 1999/03/02 | 231 | 234 | 230 | 230 | 45,000 |
| 1999/03/01 | 228 | 234 | 228 | 232 | 39,000 |
| 1999/02/26 | 230 | 240 | 227 | 235 | 84,000 |
| 1999/02/25 | 236 | 237 | 229 | 233 | 67,000 |
| 1999/02/24 | 234 | 237 | 234 | 237 | 36,000 |
| 1999/02/23 | 240 | 240 | 235 | 239 | 44,000 |
| 1999/02/22 | 235 | 239 | 230 | 237 | 71,000 |
| 1999/02/19 | 232 | 233 | 230 | 230 | 66,000 |
| 1999/02/18 | 235 | 235 | 233 | 234 | 72,000 |
| 1999/02/17 | 243 | 243 | 235 | 235 | 26,000 |
| 1999/02/16 | 235 | 245 | 235 | 243 | 17,000 |
| 1999/02/15 | 233 | 239 | 233 | 234 | 20,000 |
| 1999/02/12 | 240 | 240 | 231 | 232 | 118,000 |
| 1999/02/10 | 243 | 243 | 234 | 242 | 71,000 |
| 1999/02/09 | 245 | 245 | 236 | 241 | 27,000 |
| 1999/02/08 | 241 | 241 | 234 | 241 | 12,000 |
| 1999/02/05 | 237 | 239 | 235 | 236 | 98,000 |
| 1999/02/04 | 240 | 243 | 240 | 243 | 36,000 |
| 1999/02/03 | 245 | 247 | 240 | 240 | 24,000 |
| 1999/02/02 | 253 | 259 | 250 | 250 | 27,000 |
| 1999/02/01 | 250 | 254 | 247 | 248 | 38,000 |
| 1999/01/29 | 237 | 252 | 237 | 252 | 66,000 |
| 1999/01/28 | 250 | 254 | 249 | 252 | 53,000 |
| 1999/01/27 | 251 | 252 | 249 | 249 | 33,000 |
| 1999/01/26 | 258 | 258 | 251 | 251 | 83,000 |
| 1999/01/25 | 240 | 249 | 237 | 249 | 69,000 |
| 1999/01/22 | 246 | 248 | 240 | 240 | 80,000 |
| 1999/01/21 | 257 | 258 | 246 | 249 | 168,000 |
| 1999/01/20 | 245 | 265 | 245 | 259 | 208,000 |
| 1999/01/19 | 240 | 240 | 228 | 239 | 108,000 |
| 1999/01/18 | 239 | 240 | 235 | 240 | 33,000 |
| 1999/01/14 | 230 | 240 | 230 | 240 | 18,000 |
| 1999/01/13 | 232 | 238 | 232 | 232 | 20,000 |
| 1999/01/12 | 231 | 233 | 231 | 232 | 13,000 |
| 1999/01/11 | 249 | 249 | 237 | 240 | 73,000 |
| 1999/01/08 | 236 | 243 | 231 | 240 | 34,000 |
| 1999/01/07 | 249 | 249 | 235 | 235 | 32,000 |
| 1999/01/06 | 230 | 234 | 228 | 234 | 55,000 |
| 1999/01/05 | 233 | 233 | 226 | 228 | 38,000 |
| 1999/01/04 | 236 | 236 | 231 | 232 | 8,000 |