日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 425 425 420 420 88,000
1986/12/26 436 436 431 431 124,000
1986/12/25 445 445 436 437 38,000
1986/12/24 440 450 435 450 61,000
1986/12/23 445 447 445 445 103,000
1986/12/22 448 448 440 440 66,000
1986/12/19 450 455 448 450 209,000
1986/12/18 445 449 445 446 47,000
1986/12/17 435 445 433 445 191,000
1986/12/16 435 435 430 430 50,000
1986/12/15 429 439 429 430 44,000
1986/12/12 440 444 439 439 111,000
1986/12/11 445 445 442 442 86,000
1986/12/10 450 450 441 441 116,000
1986/12/09 457 457 450 451 28,000
1986/12/08 451 455 446 455 72,000
1986/12/06 451 455 450 454 57,000
1986/12/05 450 454 450 450 98,000
1986/12/04 456 457 450 450 166,000
1986/12/03 441 454 440 453 668,000
1986/12/02 425 440 425 440 64,000
1986/12/01 425 427 425 425 88,000
1986/11/29 425 435 425 425 33,000
1986/11/28 425 425 420 425 148,000
1986/11/27 428 430 425 425 34,000
1986/11/26 430 434 430 430 69,000
1986/11/25 430 435 430 430 64,000
1986/11/22 430 431 430 430 46,000
1986/11/21 427 430 420 430 112,000
1986/11/19 439 439 427 427 18,000
1986/11/18 434 434 429 429 19,000
1986/11/17 429 432 429 429 29,000
1986/11/14 427 429 425 425 35,000
1986/11/13 426 430 425 429 48,000
1986/11/12 427 427 425 425 70,000
1986/11/11 420 429 420 427 62,000
1986/11/10 417 422 416 420 60,000
1986/11/07 410 417 407 411 129,000
1986/11/06 412 417 412 417 37,000
1986/11/05 418 420 411 411 55,000
1986/11/04 421 422 418 418 64,000
1986/11/01 412 418 407 418 131,000
1986/10/31 420 427 420 420 83,000
1986/10/30 418 420 410 420 38,000
1986/10/29 421 425 420 420 36,000
1986/10/28 421 425 420 425 37,000
1986/10/27 430 430 421 421 37,000
1986/10/25 425 434 425 430 49,000
1986/10/24 402 450 402 440 181,000
1986/10/23 400 405 399 401 16,000
1986/10/22 402 402 399 399 72,000
1986/10/21 404 405 401 402 59,000
1986/10/20 410 410 405 405 18,000
1986/10/17 406 406 404 404 50,000
1986/10/16 409 415 406 408 18,000
1986/10/15 405 415 405 414 36,000
1986/10/14 404 411 404 410 41,000
1986/10/13 408 414 408 408 14,000
1986/10/09 404 405 404 404 57,000
1986/10/08 404 409 404 408 58,000
1986/10/07 404 407 404 405 26,000
1986/10/06 403 406 401 404 53,000
1986/10/04 400 406 400 404 48,000
1986/10/03 402 410 400 403 54,000
1986/10/02 410 411 405 410 75,000
1986/10/01 430 430 414 414 99,000
1986/09/30 423 434 421 433 16,000
1986/09/29 425 425 421 421 27,000
1986/09/27 426 439 426 439 28,000
1986/09/26 430 430 425 426 95,000
1986/09/25 440 440 435 435 18,000
1986/09/24 432 440 430 430 30,000
1986/09/22 436 436 430 432 33,000
1986/09/19 435 438 430 430 86,000
1986/09/18 441 443 440 440 70,000
1986/09/17 442 443 440 443 31,000
1986/09/16 440 450 440 441 60,000
1986/09/12 440 450 440 450 73,000
1986/09/11 443 458 440 451 122,000
1986/09/10 447 448 440 440 74,000
1986/09/09 435 440 435 437 55,000
1986/09/08 431 450 431 438 35,000
1986/09/06 431 431 430 431 43,000
1986/09/05 431 435 431 431 42,000
1986/09/04 435 435 430 430 78,000
1986/09/03 438 439 430 435 137,000
1986/09/02 441 445 438 438 150,000
1986/09/01 443 455 443 443 78,000
1986/08/30 445 445 445 445 40,000
1986/08/29 455 455 445 447 88,000
1986/08/28 445 455 443 450 50,000
1986/08/27 450 450 443 449 70,000
1986/08/26 450 450 443 443 112,000
1986/08/25 450 450 443 443 62,000
1986/08/23 442 461 442 461 23,000
1986/08/22 440 440 440 440 30,000
1986/08/21 450 465 440 465 93,000
1986/08/20 454 454 445 450 115,000
1986/08/19 445 455 445 445 46,000
1986/08/18 458 458 450 450 39,000
1986/08/15 453 455 447 450 88,000
1986/08/14 455 457 452 452 60,000
1986/08/13 458 458 448 450 68,000
1986/08/12 459 459 441 443 73,000
1986/08/11 450 450 440 449 106,000
1986/08/08 470 470 449 450 191,000
1986/08/07 450 478 450 478 51,000
1986/08/06 451 451 440 440 59,000
1986/08/05 453 454 445 445 30,000
1986/08/04 450 451 450 450 28,000
1986/08/02 444 445 444 445 30,000
1986/08/01 440 445 430 445 150,000
1986/07/31 445 448 440 440 104,000
1986/07/30 450 451 445 445 76,000
1986/07/29 456 465 450 450 89,000
1986/07/28 468 468 455 456 36,000
1986/07/26 458 463 455 463 48,000
1986/07/25 460 460 450 453 109,000
1986/07/24 446 455 446 455 138,000
1986/07/23 441 444 440 444 182,000
1986/07/22 446 450 438 439 267,000
1986/07/21 466 467 430 446 112,000
1986/07/19 470 471 460 468 84,000
1986/07/18 484 484 470 470 91,000
1986/07/17 488 488 482 485 152,000
1986/07/16 488 488 485 485 49,000
1986/07/15 499 499 488 488 168,000
1986/07/14 500 500 493 493 55,000
1986/07/11 497 497 487 496 73,000
1986/07/10 502 502 482 482 92,000
1986/07/09 507 507 497 497 185,000
1986/07/08 500 509 498 509 165,000
1986/07/07 505 520 501 505 448,000
1986/07/05 510 510 500 506 227,000
1986/07/04 520 520 501 505 491,000
1986/07/03 504 525 496 515 1,180,000
1986/07/02 494 502 488 499 774,000
1986/07/01 480 495 476 489 532,000
1986/06/30 480 480 475 480 74,000
1986/06/28 480 490 470 480 73,000
1986/06/27 484 485 478 482 64,000
1986/06/26 492 495 476 476 79,000
1986/06/25 490 495 470 494 169,000
1986/06/24 470 490 470 490 95,000
1986/06/23 470 480 466 468 105,000
1986/06/21 472 473 470 471 47,000
1986/06/20 476 480 468 472 156,000
1986/06/19 480 481 475 475 25,000
1986/06/18 480 490 470 490 93,000
1986/06/17 485 485 475 476 76,000
1986/06/16 485 490 481 485 108,000
1986/06/13 489 490 481 485 145,000
1986/06/12 482 482 470 479 207,000
1986/06/11 489 489 477 477 153,000
1986/06/10 485 489 476 476 88,000
1986/06/09 478 485 478 480 77,000
1986/06/07 485 485 481 482 24,000
1986/06/06 479 479 471 471 50,000
1986/06/05 475 480 475 480 57,000
1986/06/04 490 490 475 475 48,000
1986/06/03 494 495 485 490 106,000
1986/06/02 490 496 485 495 453,000
1986/05/31 471 485 468 485 130,000
1986/05/30 470 471 468 470 68,000
1986/05/29 465 475 465 468 104,000
1986/05/28 476 476 465 465 97,000
1986/05/27 476 485 476 480 129,000
1986/05/26 490 491 481 481 91,000
1986/05/24 490 490 480 480 59,000
1986/05/23 491 495 488 488 121,000
1986/05/22 491 499 490 491 83,000
1986/05/21 493 507 491 491 108,000
1986/05/20 495 495 491 495 72,000
1986/05/19 492 495 491 492 41,000
1986/05/17 491 495 491 495 53,000
1986/05/16 499 500 491 491 116,000
1986/05/15 500 501 491 495 83,000
1986/05/14 501 505 496 497 68,000
1986/05/13 493 508 488 494 164,000
1986/05/12 508 508 492 493 123,000
1986/05/09 514 515 493 493 286,000
1986/05/08 520 520 508 515 748,000
1986/05/07 497 523 495 511 1,387,000
1986/05/06 496 498 492 495 468,000
1986/05/02 489 495 489 495 669,000
1986/05/01 485 490 480 480 489,000
1986/04/30 480 484 476 480 64,000
1986/04/28 485 485 480 480 30,000
1986/04/26 489 489 475 480 33,000
1986/04/25 466 489 466 489 85,000
1986/04/24 480 480 465 465 62,000
1986/04/23 489 489 478 478 94,000
1986/04/22 491 495 490 490 213,000
1986/04/21 490 495 490 490 107,000
1986/04/19 494 494 489 490 48,000
1986/04/18 485 495 480 489 134,000
1986/04/17 476 489 470 489 130,000
1986/04/16 465 480 465 480 67,000
1986/04/15 470 472 470 470 90,000
1986/04/14 490 490 480 480 39,000
1986/04/11 487 490 477 485 193,000
1986/04/10 494 495 486 493 121,000
1986/04/09 501 508 495 497 348,000
1986/04/08 496 500 490 500 567,000
1986/04/07 485 498 485 494 337,000
1986/04/05 496 498 490 490 256,000
1986/04/04 477 498 475 492 363,000
1986/04/03 483 485 480 480 262,000
1986/04/02 475 488 470 488 346,000
1986/04/01 462 483 462 470 234,000
1986/03/31 460 476 460 476 354,000
1986/03/29 460 460 459 459 65,000
1986/03/28 445 445 435 440 171,000
1986/03/27 433 438 421 435 244,000
1986/03/26 450 452 441 441 54,000
1986/03/25 450 453 438 438 99,000
1986/03/24 455 458 453 458 124,000
1986/03/22 455 458 455 458 114,000
1986/03/20 456 459 455 455 192,000
1986/03/19 460 462 455 455 157,000
1986/03/18 455 465 455 464 239,000
1986/03/17 459 460 455 460 219,000
1986/03/15 460 460 455 456 120,000
1986/03/14 459 460 458 460 134,000
1986/03/13 459 461 458 458 89,000
1986/03/12 459 462 458 458 146,000
1986/03/11 464 465 463 464 95,000
1986/03/10 463 473 463 464 94,000
1986/03/07 461 462 460 460 84,000
1986/03/06 461 469 461 462 54,000
1986/03/05 460 469 459 469 176,000
1986/03/04 465 465 460 460 85,000
1986/03/03 460 469 456 465 86,000
1986/03/01 460 460 455 460 241,000
1986/02/28 457 458 455 455 45,000
1986/02/27 451 458 451 455 28,000
1986/02/26 442 458 441 446 117,000
1986/02/25 443 443 441 442 195,000
1986/02/24 445 445 441 442 216,000
1986/02/22 444 450 442 444 35,000
1986/02/21 442 442 438 442 72,000
1986/02/20 448 455 441 447 161,000
1986/02/19 460 460 452 452 92,000
1986/02/18 460 465 455 460 154,000
1986/02/17 460 468 460 460 116,000
1986/02/15 455 460 455 460 58,000
1986/02/14 448 455 448 455 50,000
1986/02/13 451 451 448 448 137,000
1986/02/12 455 459 451 451 85,000
1986/02/10 460 460 455 455 60,000
1986/02/07 460 460 452 460 119,000
1986/02/06 452 455 452 455 28,000
1986/02/05 452 454 452 453 52,000
1986/02/04 450 455 450 455 70,000
1986/02/03 452 455 450 450 66,000
1986/02/01 450 452 448 451 47,000
1986/01/31 457 457 450 455 54,000
1986/01/30 458 460 448 458 72,000
1986/01/29 455 463 446 454 158,000
1986/01/28 455 455 450 455 47,000
1986/01/27 453 461 453 457 76,000
1986/01/25 453 453 453 453 8,000
1986/01/24 453 453 448 448 131,000
1986/01/23 451 452 448 448 100,000
1986/01/22 463 463 446 446 65,000
1986/01/21 465 470 463 465 185,000
1986/01/20 465 465 455 464 68,000
1986/01/18 464 464 460 464 52,000
1986/01/17 455 470 455 462 206,000
1986/01/16 450 454 448 453 54,000
1986/01/14 449 450 449 449 39,000
1986/01/13 448 449 448 449 78,000
1986/01/10 455 460 450 450 46,000
1986/01/09 450 455 448 455 50,000
1986/01/08 450 457 446 451 95,000
1986/01/07 454 460 452 452 45,000
1986/01/06 461 467 455 455 18,000
1986/01/04 460 460 460 460 29,000

このページの先頭へ