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 |
---|---|---|---|---|---|
1998/12/30 | 230 | 235 | 230 | 231 | 62,000 |
1998/12/29 | 240 | 245 | 239 | 241 | 10,000 |
1998/12/28 | 247 | 247 | 240 | 240 | 47,000 |
1998/12/25 | 242 | 242 | 237 | 240 | 121,000 |
1998/12/24 | 240 | 241 | 237 | 237 | 58,000 |
1998/12/22 | 245 | 245 | 240 | 240 | 34,000 |
1998/12/21 | 244 | 244 | 240 | 244 | 16,000 |
1998/12/18 | 248 | 248 | 244 | 244 | 26,000 |
1998/12/17 | 245 | 245 | 240 | 243 | 44,000 |
1998/12/16 | 246 | 246 | 243 | 245 | 34,000 |
1998/12/15 | 245 | 249 | 245 | 245 | 65,000 |
1998/12/14 | 250 | 250 | 245 | 250 | 37,000 |
1998/12/11 | 250 | 250 | 245 | 247 | 145,000 |
1998/12/10 | 259 | 260 | 251 | 251 | 129,000 |
1998/12/09 | 257 | 260 | 251 | 260 | 84,000 |
1998/12/08 | 266 | 266 | 252 | 252 | 42,000 |
1998/12/07 | 267 | 267 | 261 | 265 | 95,000 |
1998/12/04 | 265 | 265 | 245 | 247 | 85,000 |
1998/12/03 | 262 | 263 | 250 | 250 | 69,000 |
1998/12/02 | 268 | 268 | 262 | 268 | 41,000 |
1998/12/01 | 274 | 274 | 260 | 263 | 131,000 |
1998/11/30 | 290 | 290 | 276 | 276 | 17,000 |
1998/11/27 | 289 | 295 | 285 | 291 | 33,000 |
1998/11/26 | 285 | 290 | 285 | 288 | 31,000 |
1998/11/25 | 265 | 271 | 260 | 271 | 40,000 |
1998/11/24 | 256 | 270 | 256 | 270 | 31,000 |
1998/11/20 | 255 | 270 | 252 | 270 | 19,000 |
1998/11/19 | 253 | 260 | 250 | 260 | 34,000 |
1998/11/18 | 250 | 250 | 245 | 248 | 31,000 |
1998/11/17 | 245 | 245 | 245 | 245 | 20,000 |
1998/11/16 | 249 | 250 | 244 | 245 | 35,000 |
1998/11/13 | 244 | 249 | 242 | 242 | 29,000 |
1998/11/12 | 246 | 249 | 244 | 245 | 30,000 |
1998/11/11 | 246 | 247 | 242 | 244 | 16,000 |
1998/11/10 | 250 | 254 | 246 | 246 | 60,000 |
1998/11/09 | 243 | 246 | 242 | 246 | 18,000 |
1998/11/06 | 243 | 247 | 243 | 243 | 29,000 |
1998/11/05 | 248 | 248 | 242 | 244 | 37,000 |
1998/11/04 | 253 | 253 | 240 | 242 | 22,000 |
1998/11/02 | 238 | 248 | 238 | 243 | 20,000 |
1998/10/30 | 241 | 241 | 236 | 236 | 27,000 |
1998/10/29 | 237 | 237 | 235 | 236 | 20,000 |
1998/10/28 | 235 | 235 | 235 | 235 | 35,000 |
1998/10/27 | 235 | 240 | 235 | 235 | 52,000 |
1998/10/26 | 239 | 239 | 233 | 235 | 82,000 |
1998/10/23 | 256 | 258 | 239 | 239 | 58,000 |
1998/10/22 | 260 | 270 | 259 | 259 | 56,000 |
1998/10/21 | 259 | 268 | 259 | 264 | 45,000 |
1998/10/20 | 256 | 258 | 246 | 250 | 32,000 |
1998/10/19 | 255 | 259 | 255 | 257 | 31,000 |
1998/10/16 | 240 | 240 | 235 | 235 | 29,000 |
1998/10/15 | 250 | 255 | 235 | 235 | 43,000 |
1998/10/14 | 241 | 245 | 240 | 240 | 18,000 |
1998/10/13 | 253 | 253 | 240 | 241 | 48,000 |
1998/10/12 | 270 | 274 | 249 | 263 | 110,000 |
1998/10/09 | 235 | 246 | 235 | 243 | 41,000 |
1998/10/08 | 259 | 259 | 235 | 240 | 52,000 |
1998/10/07 | 232 | 254 | 226 | 254 | 120,000 |
1998/10/06 | 235 | 236 | 230 | 235 | 84,000 |
1998/10/05 | 240 | 250 | 234 | 241 | 106,000 |
1998/10/02 | 250 | 251 | 230 | 240 | 173,000 |
1998/10/01 | 276 | 281 | 264 | 264 | 61,000 |
1998/09/30 | 283 | 295 | 276 | 281 | 80,000 |
1998/09/29 | 291 | 291 | 290 | 291 | 13,000 |
1998/09/28 | 305 | 305 | 276 | 295 | 52,000 |
1998/09/25 | 287 | 287 | 275 | 276 | 64,000 |
1998/09/24 | 294 | 305 | 285 | 286 | 33,000 |
1998/09/22 | 295 | 295 | 285 | 295 | 18,000 |
1998/09/21 | 284 | 285 | 281 | 285 | 16,000 |
1998/09/18 | 286 | 300 | 286 | 300 | 26,000 |
1998/09/17 | 285 | 285 | 281 | 281 | 54,000 |
1998/09/16 | 295 | 295 | 282 | 282 | 54,000 |
1998/09/14 | 286 | 299 | 284 | 294 | 24,000 |
1998/09/11 | 300 | 300 | 285 | 286 | 75,000 |
1998/09/10 | 313 | 320 | 300 | 300 | 50,000 |
1998/09/09 | 305 | 308 | 301 | 308 | 24,000 |
1998/09/08 | 290 | 311 | 290 | 305 | 38,000 |
1998/09/07 | 283 | 310 | 280 | 300 | 58,000 |
1998/09/04 | 289 | 290 | 284 | 284 | 35,000 |
1998/09/03 | 290 | 290 | 286 | 286 | 43,000 |
1998/09/02 | 299 | 308 | 295 | 295 | 33,000 |
1998/09/01 | 281 | 300 | 281 | 298 | 71,000 |
1998/08/31 | 290 | 301 | 289 | 301 | 46,000 |
1998/08/28 | 285 | 303 | 285 | 290 | 85,000 |
1998/08/27 | 305 | 305 | 285 | 295 | 57,000 |
1998/08/26 | 319 | 319 | 306 | 306 | 47,000 |
1998/08/25 | 306 | 315 | 306 | 312 | 43,000 |
1998/08/24 | 317 | 317 | 306 | 308 | 52,000 |
1998/08/21 | 320 | 323 | 317 | 317 | 67,000 |
1998/08/20 | 321 | 325 | 316 | 325 | 25,000 |
1998/08/19 | 318 | 329 | 318 | 329 | 86,000 |
1998/08/18 | 315 | 317 | 313 | 315 | 40,000 |
1998/08/17 | 321 | 321 | 311 | 317 | 59,000 |
1998/08/14 | 330 | 330 | 321 | 322 | 14,000 |
1998/08/13 | 329 | 329 | 327 | 329 | 50,000 |
1998/08/12 | 325 | 329 | 322 | 329 | 199,000 |
1998/08/11 | 338 | 338 | 327 | 333 | 97,000 |
1998/08/10 | 350 | 350 | 328 | 335 | 197,000 |
1998/08/07 | 346 | 350 | 341 | 343 | 430,000 |
1998/08/06 | 378 | 383 | 365 | 371 | 496,000 |
1998/08/05 | 369 | 377 | 368 | 373 | 641,000 |
1998/08/04 | 360 | 372 | 356 | 372 | 411,000 |
1998/08/03 | 350 | 372 | 350 | 365 | 330,000 |
1998/07/31 | 359 | 360 | 348 | 353 | 135,000 |
1998/07/30 | 357 | 367 | 357 | 364 | 317,000 |
1998/07/29 | 361 | 376 | 354 | 354 | 904,000 |
1998/07/28 | 342 | 365 | 339 | 365 | 637,000 |
1998/07/27 | 334 | 343 | 332 | 339 | 358,000 |
1998/07/24 | 330 | 333 | 330 | 332 | 130,000 |
1998/07/23 | 330 | 334 | 328 | 332 | 128,000 |
1998/07/22 | 320 | 324 | 316 | 322 | 52,000 |
1998/07/21 | 325 | 325 | 320 | 320 | 52,000 |
1998/07/17 | 330 | 330 | 325 | 330 | 38,000 |
1998/07/16 | 330 | 330 | 326 | 327 | 41,000 |
1998/07/15 | 335 | 338 | 325 | 325 | 196,000 |
1998/07/14 | 327 | 330 | 325 | 330 | 27,000 |
1998/07/13 | 315 | 328 | 311 | 328 | 29,000 |
1998/07/10 | 329 | 329 | 317 | 317 | 53,000 |
1998/07/09 | 330 | 330 | 318 | 324 | 48,000 |
1998/07/08 | 330 | 332 | 324 | 330 | 28,000 |
1998/07/07 | 334 | 334 | 323 | 323 | 48,000 |
1998/07/06 | 330 | 334 | 330 | 334 | 51,000 |
1998/07/03 | 330 | 332 | 324 | 332 | 41,000 |
1998/07/02 | 340 | 340 | 330 | 334 | 83,000 |
1998/07/01 | 331 | 340 | 331 | 335 | 124,000 |
1998/06/30 | 328 | 334 | 322 | 331 | 72,000 |
1998/06/29 | 325 | 331 | 317 | 317 | 18,000 |
1998/06/26 | 325 | 325 | 315 | 317 | 45,000 |
1998/06/25 | 314 | 320 | 310 | 310 | 71,000 |
1998/06/24 | 324 | 324 | 310 | 314 | 64,000 |
1998/06/23 | 330 | 330 | 325 | 330 | 49,000 |
1998/06/22 | 333 | 335 | 330 | 330 | 111,000 |
1998/06/19 | 330 | 330 | 325 | 330 | 56,000 |
1998/06/18 | 342 | 345 | 330 | 332 | 162,000 |
1998/06/17 | 315 | 340 | 314 | 329 | 180,000 |
1998/06/16 | 305 | 314 | 300 | 314 | 98,000 |
1998/06/15 | 315 | 320 | 310 | 310 | 75,000 |
1998/06/12 | 308 | 319 | 308 | 319 | 153,000 |
1998/06/11 | 319 | 324 | 307 | 308 | 218,000 |
1998/06/10 | 314 | 319 | 308 | 319 | 100,000 |
1998/06/09 | 300 | 305 | 300 | 300 | 12,000 |
1998/06/08 | 301 | 305 | 301 | 305 | 21,000 |
1998/06/05 | 305 | 309 | 303 | 303 | 31,000 |
1998/06/04 | 310 | 310 | 305 | 307 | 20,000 |
1998/06/03 | 323 | 323 | 310 | 320 | 77,000 |
1998/06/02 | 315 | 324 | 315 | 324 | 48,000 |
1998/06/01 | 324 | 325 | 311 | 315 | 87,000 |
1998/05/29 | 306 | 325 | 305 | 324 | 65,000 |
1998/05/28 | 309 | 310 | 305 | 306 | 28,000 |
1998/05/27 | 316 | 316 | 312 | 312 | 34,000 |
1998/05/26 | 315 | 316 | 311 | 316 | 33,000 |
1998/05/25 | 305 | 310 | 295 | 300 | 44,000 |
1998/05/22 | 299 | 304 | 295 | 295 | 62,000 |
1998/05/21 | 281 | 306 | 281 | 300 | 47,000 |
1998/05/20 | 281 | 295 | 280 | 285 | 33,000 |
1998/05/19 | 278 | 280 | 277 | 280 | 16,000 |
1998/05/18 | 276 | 280 | 275 | 275 | 36,000 |
1998/05/15 | 285 | 285 | 275 | 275 | 25,000 |
1998/05/14 | 281 | 281 | 280 | 280 | 37,000 |
1998/05/13 | 283 | 283 | 280 | 280 | 48,000 |
1998/05/12 | 283 | 295 | 282 | 284 | 23,000 |
1998/05/11 | 295 | 297 | 280 | 280 | 125,000 |
1998/05/08 | 293 | 295 | 285 | 285 | 51,000 |
1998/05/07 | 286 | 286 | 280 | 285 | 43,000 |
1998/05/06 | 294 | 294 | 286 | 286 | 33,000 |
1998/05/01 | 290 | 295 | 288 | 289 | 48,000 |
1998/04/30 | 293 | 298 | 288 | 290 | 70,000 |
1998/04/28 | 291 | 293 | 288 | 288 | 38,000 |
1998/04/27 | 308 | 308 | 298 | 299 | 51,000 |
1998/04/24 | 298 | 310 | 298 | 298 | 79,000 |
1998/04/23 | 295 | 300 | 286 | 297 | 170,000 |
1998/04/22 | 300 | 300 | 290 | 290 | 27,000 |
1998/04/21 | 300 | 302 | 292 | 300 | 28,000 |
1998/04/20 | 297 | 305 | 297 | 300 | 22,000 |
1998/04/17 | 303 | 310 | 300 | 302 | 19,000 |
1998/04/16 | 303 | 310 | 300 | 300 | 64,000 |
1998/04/15 | 308 | 315 | 303 | 303 | 53,000 |
1998/04/14 | 315 | 315 | 304 | 308 | 54,000 |
1998/04/13 | 315 | 315 | 315 | 315 | 5,000 |
1998/04/10 | 330 | 330 | 320 | 320 | 54,000 |
1998/04/09 | 309 | 320 | 309 | 320 | 48,000 |
1998/04/08 | 306 | 329 | 306 | 328 | 68,000 |
1998/04/07 | 306 | 306 | 296 | 300 | 42,000 |
1998/04/06 | 287 | 296 | 287 | 296 | 47,000 |
1998/04/03 | 277 | 295 | 277 | 286 | 148,000 |
1998/04/02 | 298 | 300 | 275 | 277 | 152,000 |
1998/04/01 | 317 | 319 | 310 | 313 | 46,000 |
1998/03/31 | 320 | 327 | 315 | 315 | 97,000 |
1998/03/30 | 349 | 349 | 327 | 327 | 41,000 |
1998/03/27 | 350 | 354 | 338 | 339 | 17,000 |
1998/03/26 | 343 | 355 | 340 | 350 | 132,000 |
1998/03/25 | 332 | 335 | 325 | 331 | 66,000 |
1998/03/24 | 342 | 342 | 330 | 331 | 62,000 |
1998/03/23 | 337 | 349 | 337 | 345 | 14,000 |
1998/03/20 | 341 | 353 | 340 | 342 | 35,000 |
1998/03/19 | 347 | 354 | 345 | 350 | 43,000 |
1998/03/18 | 350 | 354 | 335 | 337 | 63,000 |
1998/03/17 | 354 | 354 | 342 | 350 | 38,000 |
1998/03/16 | 340 | 355 | 340 | 355 | 73,000 |
1998/03/13 | 330 | 357 | 330 | 355 | 96,000 |
1998/03/12 | 349 | 350 | 336 | 340 | 92,000 |
1998/03/11 | 346 | 350 | 346 | 350 | 27,000 |
1998/03/10 | 356 | 356 | 351 | 354 | 73,000 |
1998/03/09 | 348 | 353 | 341 | 341 | 108,000 |
1998/03/06 | 345 | 348 | 345 | 348 | 37,000 |
1998/03/05 | 358 | 358 | 345 | 346 | 48,000 |
1998/03/04 | 365 | 365 | 356 | 360 | 41,000 |
1998/03/03 | 369 | 370 | 357 | 363 | 139,000 |
1998/03/02 | 355 | 365 | 355 | 365 | 95,000 |
1998/02/27 | 340 | 347 | 337 | 340 | 59,000 |
1998/02/26 | 335 | 335 | 325 | 331 | 54,000 |
1998/02/25 | 323 | 325 | 321 | 325 | 43,000 |
1998/02/24 | 343 | 343 | 323 | 325 | 42,000 |
1998/02/23 | 335 | 345 | 330 | 333 | 44,000 |
1998/02/20 | 336 | 337 | 328 | 333 | 85,000 |
1998/02/19 | 335 | 345 | 331 | 337 | 75,000 |
1998/02/18 | 355 | 355 | 341 | 350 | 35,000 |
1998/02/17 | 340 | 350 | 331 | 350 | 65,000 |
1998/02/16 | 331 | 345 | 331 | 345 | 126,000 |
1998/02/13 | 370 | 375 | 347 | 351 | 131,000 |
1998/02/12 | 375 | 399 | 365 | 370 | 565,000 |
1998/02/10 | 350 | 370 | 350 | 370 | 555,000 |
1998/02/09 | 330 | 345 | 327 | 345 | 112,000 |
1998/02/06 | 329 | 329 | 320 | 320 | 151,000 |
1998/02/05 | 320 | 321 | 317 | 321 | 163,000 |
1998/02/04 | 330 | 330 | 316 | 320 | 105,000 |
1998/02/03 | 340 | 340 | 330 | 330 | 36,000 |
1998/02/02 | 335 | 340 | 325 | 325 | 59,000 |
1998/01/30 | 345 | 345 | 320 | 334 | 174,000 |
1998/01/29 | 355 | 355 | 335 | 345 | 210,000 |
1998/01/28 | 322 | 370 | 321 | 370 | 593,000 |
1998/01/27 | 315 | 330 | 310 | 325 | 407,000 |
1998/01/26 | 314 | 332 | 314 | 320 | 251,000 |
1998/01/23 | 290 | 299 | 290 | 299 | 155,000 |
1998/01/22 | 295 | 297 | 291 | 292 | 125,000 |
1998/01/21 | 295 | 300 | 293 | 297 | 169,000 |
1998/01/20 | 293 | 295 | 285 | 295 | 33,000 |
1998/01/19 | 290 | 293 | 289 | 292 | 90,000 |
1998/01/16 | 285 | 289 | 276 | 288 | 69,000 |
1998/01/14 | 270 | 275 | 260 | 260 | 86,000 |
1998/01/13 | 273 | 273 | 270 | 270 | 31,000 |
1998/01/12 | 280 | 280 | 270 | 278 | 72,000 |
1998/01/09 | 270 | 280 | 268 | 271 | 28,000 |
1998/01/08 | 281 | 281 | 278 | 278 | 38,000 |
1998/01/07 | 277 | 282 | 277 | 281 | 26,000 |
1998/01/06 | 285 | 285 | 273 | 285 | 57,000 |
1998/01/05 | 275 | 278 | 275 | 275 | 19,000 |