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
1987/12/28 455 480 440 480 256,000
1987/12/26 460 460 450 450 108,000
1987/12/25 470 470 450 450 149,000
1987/12/24 479 484 465 467 136,000
1987/12/23 470 490 470 485 282,000
1987/12/22 465 474 460 470 282,000
1987/12/21 461 465 455 457 106,000
1987/12/18 464 464 460 461 74,000
1987/12/17 460 465 460 464 52,000
1987/12/16 456 465 455 465 88,000
1987/12/15 460 460 450 453 100,000
1987/12/14 451 465 451 460 93,000
1987/12/11 460 465 450 450 188,000
1987/12/10 470 470 455 456 104,000
1987/12/09 456 475 456 470 263,000
1987/12/08 446 450 445 447 45,000
1987/12/07 450 450 446 446 28,000
1987/12/05 438 450 438 440 30,000
1987/12/04 440 450 440 450 82,000
1987/12/03 445 450 445 450 40,000
1987/12/02 438 448 438 444 164,000
1987/12/01 431 437 431 437 103,000
1987/11/30 445 448 436 448 74,000
1987/11/28 446 446 437 440 34,000
1987/11/27 450 450 445 447 44,000
1987/11/26 447 447 445 446 42,000
1987/11/25 445 448 445 448 19,000
1987/11/24 441 450 441 450 44,000
1987/11/20 432 440 432 435 44,000
1987/11/19 442 447 435 447 65,000
1987/11/18 442 442 438 441 27,000
1987/11/17 443 443 440 443 38,000
1987/11/16 450 450 433 433 65,000
1987/11/13 452 455 445 445 79,000
1987/11/12 439 450 432 450 75,000
1987/11/11 435 443 430 432 87,000
1987/11/10 440 447 437 437 130,000
1987/11/09 441 450 437 440 157,000
1987/11/07 447 450 441 441 30,000
1987/11/06 440 453 440 442 85,000
1987/11/05 450 450 445 450 37,000
1987/11/04 460 470 435 435 208,000
1987/11/02 451 461 451 460 170,000
1987/10/31 450 456 445 450 112,000
1987/10/30 445 450 445 450 94,000
1987/10/29 455 460 450 450 103,000
1987/10/28 463 470 450 455 181,000
1987/10/27 440 465 440 460 179,000
1987/10/26 475 481 444 450 212,000
1987/10/24 465 476 465 470 121,000
1987/10/23 466 480 466 471 310,000
1987/10/22 498 510 485 486 334,000
1987/10/21 520 520 494 508 280,000
1987/10/20 451 458 450 458 225,000
1987/10/19 512 531 510 521 351,000
1987/10/16 530 532 526 532 404,000
1987/10/15 529 532 520 532 281,000
1987/10/14 527 532 526 526 283,000
1987/10/13 526 532 525 526 213,000
1987/10/12 530 530 525 526 172,000
1987/10/09 530 532 528 528 400,000
1987/10/08 531 533 521 528 522,000
1987/10/07 504 535 500 521 715,000
1987/10/06 502 504 500 504 193,000
1987/10/05 501 504 500 500 145,000
1987/10/03 500 502 499 502 93,000
1987/10/02 498 502 497 500 166,000
1987/10/01 498 502 496 498 167,000
1987/09/30 502 505 500 500 180,000
1987/09/29 506 506 500 502 183,000
1987/09/28 499 504 496 500 156,000
1987/09/26 504 505 499 499 304,000
1987/09/25 500 504 497 502 159,000
1987/09/24 500 505 495 498 303,000
1987/09/22 505 506 500 505 501,000
1987/09/21 509 509 499 500 602,000
1987/09/18 487 500 485 493 803,000
1987/09/17 484 485 481 483 254,000
1987/09/16 473 480 471 480 211,000
1987/09/14 479 480 470 478 293,000
1987/09/11 479 480 475 476 140,000
1987/09/10 477 480 475 479 150,000
1987/09/09 480 480 477 477 142,000
1987/09/08 475 480 475 480 188,000
1987/09/07 478 483 478 480 177,000
1987/09/05 481 483 477 478 200,000
1987/09/04 477 485 477 484 136,000
1987/09/03 468 478 468 472 206,000
1987/09/02 485 488 480 486 540,000
1987/09/01 463 485 463 484 728,000
1987/08/31 460 462 455 461 248,000
1987/08/29 454 460 452 460 92,000
1987/08/28 459 460 452 452 233,000
1987/08/27 451 460 451 455 252,000
1987/08/26 445 450 442 450 317,000
1987/08/25 440 445 440 442 72,000
1987/08/24 441 445 437 440 188,000
1987/08/22 445 445 444 444 62,000
1987/08/21 447 448 440 441 159,000
1987/08/20 448 448 441 447 94,000
1987/08/19 450 450 442 448 205,000
1987/08/18 451 452 450 450 17,000
1987/08/17 450 453 450 452 97,000
1987/08/14 445 452 444 449 240,000
1987/08/13 443 450 443 444 269,000
1987/08/12 448 450 445 449 100,000
1987/08/11 448 449 443 448 137,000
1987/08/10 447 448 442 448 150,000
1987/08/07 449 449 445 448 90,000
1987/08/06 449 450 445 445 149,000
1987/08/05 445 448 441 445 124,000
1987/08/04 449 450 445 445 119,000
1987/08/03 452 452 445 447 202,000
1987/08/01 440 447 440 447 185,000
1987/07/31 447 447 435 435 229,000
1987/07/30 440 448 438 447 342,000
1987/07/29 432 438 431 438 193,000
1987/07/28 427 434 427 434 185,000
1987/07/27 425 427 425 427 97,000
1987/07/25 424 427 424 427 63,000
1987/07/24 430 430 425 425 153,000
1987/07/23 411 417 410 410 266,000
1987/07/22 426 430 420 420 122,000
1987/07/21 424 430 420 425 301,000
1987/07/20 435 438 420 429 211,000
1987/07/17 428 430 425 430 324,000
1987/07/16 405 415 400 408 651,000
1987/07/15 420 420 403 405 553,000
1987/07/14 430 433 420 420 339,000
1987/07/13 440 445 425 430 371,000
1987/07/10 425 448 425 440 407,000
1987/07/09 428 430 424 425 190,000
1987/07/08 422 425 420 425 272,000
1987/07/07 430 430 421 422 342,000
1987/07/06 425 425 421 425 291,000
1987/07/04 435 435 426 429 253,000
1987/07/03 440 445 436 440 327,000
1987/07/02 440 450 440 440 405,000
1987/07/01 447 447 437 437 173,000
1987/06/30 449 453 445 447 130,000
1987/06/29 453 453 446 447 119,000
1987/06/27 459 459 440 458 226,000
1987/06/26 455 458 442 447 233,000
1987/06/25 455 455 445 455 218,000
1987/06/24 456 461 449 455 298,000
1987/06/23 437 460 437 455 152,000
1987/06/22 450 450 435 436 331,000
1987/06/19 451 454 445 450 190,000
1987/06/18 458 458 445 454 279,000
1987/06/17 459 464 455 460 797,000
1987/06/16 454 456 450 450 243,000
1987/06/15 454 459 450 459 309,000
1987/06/12 448 455 448 449 474,000
1987/06/11 445 449 444 448 183,000
1987/06/10 447 448 440 440 206,000
1987/06/09 441 447 435 435 368,000
1987/06/08 430 440 430 438 280,000
1987/06/06 430 435 428 428 390,000
1987/06/05 445 450 435 443 586,000
1987/06/04 445 452 444 452 447,000
1987/06/03 440 444 435 444 222,000
1987/06/02 435 440 430 437 279,000
1987/06/01 430 440 403 440 487,000
1987/05/30 441 446 440 445 167,000
1987/05/29 439 449 432 446 266,000
1987/05/28 428 450 425 439 250,000
1987/05/27 425 425 418 423 432,000
1987/05/26 430 430 420 428 47,000
1987/05/25 425 430 420 430 79,000
1987/05/23 420 430 418 430 124,000
1987/05/22 416 420 416 418 67,000
1987/05/21 415 420 415 415 110,000
1987/05/20 415 417 413 415 176,000
1987/05/19 410 420 408 416 259,000
1987/05/18 410 410 400 403 319,000
1987/05/15 413 415 412 415 45,000
1987/05/14 416 420 412 412 79,000
1987/05/13 415 415 412 412 68,000
1987/05/12 415 415 411 415 70,000
1987/05/11 415 420 411 412 68,000
1987/05/08 415 415 410 415 98,000
1987/05/07 417 425 410 410 65,000
1987/05/06 425 425 417 417 117,000
1987/05/02 410 420 410 420 128,000
1987/05/01 405 420 403 410 411,000
1987/04/30 419 420 399 400 258,000
1987/04/28 420 425 410 420 149,000
1987/04/27 433 433 401 401 105,000
1987/04/25 435 435 427 428 37,000
1987/04/24 440 440 425 430 139,000
1987/04/23 433 446 433 435 169,000
1987/04/22 449 454 445 453 287,000
1987/04/21 460 463 425 425 244,000
1987/04/20 440 460 440 460 273,000
1987/04/17 440 447 435 447 267,000
1987/04/16 430 449 420 449 234,000
1987/04/15 437 440 425 425 65,000
1987/04/14 419 452 419 436 293,000
1987/04/13 450 450 424 424 93,000
1987/04/10 436 445 430 445 182,000
1987/04/09 465 465 431 435 224,000
1987/04/08 467 473 460 460 1,524,000
1987/04/07 437 474 437 471 1,728,000
1987/04/06 434 452 434 440 402,000
1987/04/04 410 445 405 439 472,000
1987/04/03 397 410 395 410 112,000
1987/04/02 390 399 390 395 55,000
1987/04/01 387 398 387 395 84,000
1987/03/31 389 391 385 391 164,000
1987/03/30 410 412 390 399 82,000
1987/03/28 415 418 410 418 27,000
1987/03/27 415 420 394 395 139,000
1987/03/26 420 420 415 415 64,000
1987/03/25 420 420 415 418 45,000
1987/03/24 420 421 415 419 75,000
1987/03/23 420 420 415 415 97,000
1987/03/20 405 405 398 400 262,000
1987/03/19 400 405 400 400 131,000
1987/03/18 406 407 398 400 130,000
1987/03/17 400 405 397 405 254,000
1987/03/16 400 400 399 399 91,000
1987/03/13 400 401 399 400 132,000
1987/03/12 400 400 397 400 102,000
1987/03/11 400 400 396 397 115,000
1987/03/10 398 400 397 398 90,000
1987/03/09 400 405 397 398 95,000
1987/03/07 400 405 397 400 77,000
1987/03/06 400 405 399 400 82,000
1987/03/05 410 410 400 400 200,000
1987/03/04 400 405 400 403 64,000
1987/03/03 403 403 400 400 87,000
1987/03/02 402 406 400 403 53,000
1987/02/27 402 402 400 401 65,000
1987/02/26 405 410 402 402 73,000
1987/02/25 415 415 402 402 40,000
1987/02/24 410 415 400 415 77,000
1987/02/23 420 420 410 410 73,000
1987/02/20 424 424 410 410 47,000
1987/02/19 416 422 415 420 35,000
1987/02/18 412 424 412 415 74,000
1987/02/17 410 415 408 408 132,000
1987/02/16 420 425 416 419 58,000
1987/02/13 415 419 411 411 39,000
1987/02/12 415 420 410 420 120,000
1987/02/10 404 418 404 410 51,000
1987/02/09 405 405 400 405 29,000
1987/02/07 405 405 400 400 40,000
1987/02/06 400 405 400 400 67,000
1987/02/04 400 400 399 400 58,000
1987/02/03 403 403 400 400 53,000
1987/02/02 415 415 400 400 61,000
1987/01/31 400 400 398 398 165,000
1987/01/30 401 405 398 405 89,000
1987/01/29 400 410 399 400 96,000
1987/01/28 402 407 400 400 123,000
1987/01/27 405 410 401 402 59,000
1987/01/26 410 411 400 400 72,000
1987/01/24 402 409 401 401 41,000
1987/01/23 400 402 398 400 99,000
1987/01/22 402 402 398 400 123,000
1987/01/21 403 408 400 403 102,000
1987/01/20 406 410 405 405 32,000
1987/01/19 411 416 405 405 36,000
1987/01/16 405 410 391 410 229,000
1987/01/14 410 410 405 408 83,000
1987/01/13 416 416 408 410 68,000
1987/01/12 417 420 416 416 86,000
1987/01/09 420 420 417 417 43,000
1987/01/08 420 425 415 415 33,000
1987/01/07 420 420 406 415 35,000
1987/01/06 425 426 420 420 20,000
1987/01/05 416 416 415 415 6,000

このページの先頭へ