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 |
|---|---|---|---|---|---|
| 2000/12/29 | 385 | 388 | 382 | 382 | 98,000 |
| 2000/12/28 | 390 | 395 | 385 | 386 | 228,000 |
| 2000/12/27 | 393 | 395 | 389 | 395 | 234,000 |
| 2000/12/26 | 410 | 410 | 390 | 391 | 362,000 |
| 2000/12/25 | 423 | 425 | 400 | 415 | 311,000 |
| 2000/12/22 | 398 | 410 | 388 | 398 | 575,000 |
| 2000/12/21 | 410 | 410 | 375 | 388 | 973,000 |
| 2000/12/20 | 432 | 440 | 424 | 424 | 826,000 |
| 2000/12/19 | 489 | 490 | 462 | 462 | 288,000 |
| 2000/12/18 | 495 | 495 | 471 | 490 | 278,000 |
| 2000/12/15 | 501 | 510 | 501 | 502 | 282,000 |
| 2000/12/14 | 520 | 529 | 514 | 521 | 155,000 |
| 2000/12/13 | 538 | 539 | 525 | 525 | 196,000 |
| 2000/12/12 | 535 | 539 | 525 | 539 | 334,000 |
| 2000/12/11 | 507 | 533 | 507 | 523 | 223,000 |
| 2000/12/08 | 509 | 512 | 506 | 507 | 252,000 |
| 2000/12/07 | 514 | 522 | 512 | 519 | 242,000 |
| 2000/12/06 | 544 | 548 | 524 | 524 | 281,000 |
| 2000/12/05 | 526 | 536 | 523 | 524 | 240,000 |
| 2000/12/04 | 545 | 557 | 533 | 539 | 248,000 |
| 2000/12/01 | 511 | 546 | 511 | 540 | 353,000 |
| 2000/11/30 | 521 | 526 | 511 | 521 | 375,000 |
| 2000/11/29 | 529 | 530 | 521 | 526 | 178,000 |
| 2000/11/28 | 521 | 545 | 519 | 535 | 293,000 |
| 2000/11/27 | 526 | 530 | 517 | 530 | 223,000 |
| 2000/11/24 | 519 | 525 | 516 | 520 | 230,000 |
| 2000/11/22 | 530 | 540 | 523 | 526 | 275,000 |
| 2000/11/21 | 529 | 537 | 516 | 530 | 503,000 |
| 2000/11/20 | 534 | 545 | 530 | 536 | 290,000 |
| 2000/11/17 | 547 | 562 | 540 | 554 | 643,000 |
| 2000/11/16 | 555 | 570 | 555 | 555 | 214,000 |
| 2000/11/15 | 580 | 590 | 563 | 565 | 607,000 |
| 2000/11/14 | 550 | 575 | 545 | 560 | 637,000 |
| 2000/11/13 | 532 | 551 | 530 | 550 | 820,000 |
| 2000/11/10 | 576 | 580 | 562 | 562 | 751,000 |
| 2000/11/09 | 570 | 595 | 564 | 576 | 1,516,000 |
| 2000/11/08 | 533 | 583 | 533 | 580 | 2,698,000 |
| 2000/11/07 | 540 | 542 | 507 | 530 | 1,337,000 |
| 2000/11/06 | 490 | 543 | 490 | 535 | 1,325,000 |
| 2000/11/02 | 468 | 485 | 460 | 483 | 532,000 |
| 2000/11/01 | 459 | 469 | 450 | 469 | 439,000 |
| 2000/10/31 | 460 | 460 | 441 | 455 | 442,000 |
| 2000/10/30 | 459 | 462 | 451 | 461 | 210,000 |
| 2000/10/27 | 454 | 465 | 454 | 459 | 222,000 |
| 2000/10/26 | 455 | 457 | 435 | 450 | 485,000 |
| 2000/10/25 | 481 | 481 | 466 | 467 | 291,000 |
| 2000/10/24 | 475 | 485 | 475 | 484 | 312,000 |
| 2000/10/23 | 500 | 502 | 480 | 480 | 258,000 |
| 2000/10/20 | 497 | 505 | 488 | 490 | 384,000 |
| 2000/10/19 | 478 | 490 | 478 | 482 | 572,000 |
| 2000/10/18 | 491 | 492 | 480 | 488 | 684,000 |
| 2000/10/17 | 521 | 521 | 500 | 503 | 378,000 |
| 2000/10/16 | 535 | 535 | 520 | 521 | 215,000 |
| 2000/10/13 | 511 | 520 | 511 | 520 | 434,000 |
| 2000/10/12 | 529 | 539 | 528 | 530 | 452,000 |
| 2000/10/11 | 539 | 545 | 535 | 544 | 559,000 |
| 2000/10/10 | 534 | 541 | 533 | 537 | 302,000 |
| 2000/10/06 | 540 | 549 | 536 | 543 | 402,000 |
| 2000/10/05 | 564 | 566 | 545 | 545 | 368,000 |
| 2000/10/04 | 541 | 560 | 535 | 559 | 475,000 |
| 2000/10/03 | 536 | 549 | 533 | 548 | 513,000 |
| 2000/10/02 | 537 | 549 | 536 | 542 | 539,000 |
| 2000/09/29 | 560 | 568 | 550 | 557 | 782,000 |
| 2000/09/28 | 545 | 555 | 545 | 547 | 364,000 |
| 2000/09/27 | 551 | 561 | 546 | 552 | 513,000 |
| 2000/09/26 | 555 | 562 | 545 | 561 | 346,000 |
| 2000/09/25 | 562 | 573 | 555 | 560 | 430,000 |
| 2000/09/22 | 575 | 575 | 561 | 568 | 549,000 |
| 2000/09/21 | 596 | 596 | 580 | 581 | 515,000 |
| 2000/09/20 | 576 | 600 | 571 | 599 | 1,279,000 |
| 2000/09/19 | 539 | 566 | 536 | 566 | 1,008,000 |
| 2000/09/18 | 564 | 568 | 555 | 559 | 940,000 |
| 2000/09/14 | 583 | 593 | 573 | 579 | 1,013,000 |
| 2000/09/13 | 600 | 614 | 583 | 583 | 1,249,000 |
| 2000/09/12 | 584 | 594 | 577 | 594 | 1,697,000 |
| 2000/09/11 | 615 | 615 | 587 | 594 | 1,740,000 |
| 2000/09/08 | 630 | 644 | 615 | 620 | 2,885,000 |
| 2000/09/07 | 615 | 634 | 613 | 627 | 3,404,000 |
| 2000/09/06 | 626 | 674 | 621 | 625 | 7,122,000 |
| 2000/09/05 | 587 | 640 | 587 | 636 | 8,926,000 |
| 2000/09/04 | 596 | 598 | 580 | 585 | 2,894,000 |
| 2000/09/01 | 568 | 604 | 563 | 603 | 7,620,000 |
| 2000/08/31 | 539 | 569 | 532 | 548 | 6,026,000 |
| 2000/08/30 | 472 | 547 | 472 | 529 | 4,750,000 |
| 2000/08/29 | 450 | 472 | 444 | 467 | 926,000 |
| 2000/08/28 | 444 | 450 | 427 | 447 | 711,000 |
| 2000/08/25 | 464 | 465 | 441 | 448 | 772,000 |
| 2000/08/24 | 478 | 479 | 461 | 464 | 1,529,000 |
| 2000/08/23 | 450 | 476 | 450 | 470 | 3,092,000 |
| 2000/08/22 | 420 | 445 | 420 | 443 | 1,544,000 |
| 2000/08/21 | 417 | 425 | 415 | 416 | 939,000 |
| 2000/08/18 | 405 | 415 | 400 | 412 | 729,000 |
| 2000/08/17 | 410 | 410 | 390 | 404 | 484,000 |
| 2000/08/16 | 378 | 406 | 376 | 400 | 770,000 |
| 2000/08/15 | 377 | 380 | 360 | 373 | 167,000 |
| 2000/08/14 | 373 | 378 | 367 | 373 | 123,000 |
| 2000/08/11 | 360 | 363 | 356 | 363 | 114,000 |
| 2000/08/10 | 361 | 361 | 354 | 354 | 130,000 |
| 2000/08/09 | 352 | 360 | 350 | 356 | 144,000 |
| 2000/08/08 | 365 | 365 | 350 | 351 | 135,000 |
| 2000/08/07 | 341 | 350 | 340 | 350 | 210,000 |
| 2000/08/04 | 327 | 343 | 327 | 337 | 183,000 |
| 2000/08/03 | 349 | 350 | 325 | 325 | 227,000 |
| 2000/08/02 | 353 | 358 | 346 | 348 | 211,000 |
| 2000/08/01 | 346 | 355 | 340 | 353 | 270,000 |
| 2000/07/31 | 310 | 340 | 310 | 329 | 610,000 |
| 2000/07/28 | 365 | 365 | 340 | 345 | 362,000 |
| 2000/07/27 | 370 | 378 | 360 | 370 | 361,000 |
| 2000/07/26 | 380 | 383 | 372 | 378 | 197,000 |
| 2000/07/25 | 360 | 370 | 357 | 370 | 378,000 |
| 2000/07/24 | 359 | 372 | 359 | 370 | 456,000 |
| 2000/07/21 | 410 | 410 | 390 | 394 | 463,000 |
| 2000/07/19 | 380 | 406 | 370 | 405 | 592,000 |
| 2000/07/18 | 405 | 408 | 381 | 381 | 719,000 |
| 2000/07/17 | 420 | 425 | 405 | 408 | 555,000 |
| 2000/07/14 | 410 | 435 | 400 | 422 | 995,000 |
| 2000/07/13 | 437 | 438 | 420 | 420 | 930,000 |
| 2000/07/12 | 424 | 442 | 414 | 432 | 1,733,000 |
| 2000/07/11 | 420 | 420 | 402 | 419 | 1,285,000 |
| 2000/07/10 | 404 | 428 | 403 | 417 | 1,980,000 |
| 2000/07/07 | 360 | 399 | 358 | 399 | 1,846,000 |
| 2000/07/06 | 356 | 358 | 350 | 357 | 756,000 |
| 2000/07/05 | 384 | 384 | 359 | 369 | 963,000 |
| 2000/07/04 | 389 | 399 | 375 | 382 | 1,497,000 |
| 2000/07/03 | 355 | 388 | 355 | 388 | 1,552,000 |
| 2000/06/30 | 350 | 352 | 345 | 345 | 841,000 |
| 2000/06/29 | 349 | 357 | 348 | 353 | 1,413,000 |
| 2000/06/28 | 328 | 349 | 326 | 347 | 2,577,000 |
| 2000/06/27 | 331 | 333 | 317 | 322 | 1,411,000 |
| 2000/06/26 | 316 | 328 | 313 | 328 | 1,756,000 |
| 2000/06/23 | 307 | 315 | 304 | 314 | 1,818,000 |
| 2000/06/22 | 300 | 320 | 300 | 302 | 4,833,000 |
| 2000/06/21 | 275 | 295 | 273 | 289 | 3,449,000 |
| 2000/06/20 | 270 | 270 | 265 | 267 | 851,000 |
| 2000/06/19 | 259 | 260 | 252 | 260 | 341,000 |
| 2000/06/16 | 250 | 258 | 245 | 245 | 209,000 |
| 2000/06/15 | 257 | 261 | 250 | 251 | 253,000 |
| 2000/06/14 | 267 | 267 | 260 | 264 | 415,000 |
| 2000/06/13 | 262 | 269 | 257 | 261 | 679,000 |
| 2000/06/12 | 260 | 264 | 257 | 260 | 993,000 |
| 2000/06/09 | 249 | 258 | 240 | 253 | 2,832,000 |
| 2000/06/08 | 248 | 250 | 242 | 250 | 481,000 |
| 2000/06/07 | 258 | 260 | 240 | 247 | 337,000 |
| 2000/06/06 | 245 | 264 | 245 | 258 | 646,000 |
| 2000/06/05 | 237 | 245 | 236 | 245 | 343,000 |
| 2000/06/02 | 235 | 240 | 227 | 235 | 312,000 |
| 2000/06/01 | 231 | 235 | 225 | 235 | 171,000 |
| 2000/05/31 | 234 | 234 | 231 | 232 | 96,000 |
| 2000/05/30 | 234 | 239 | 232 | 233 | 63,000 |
| 2000/05/29 | 235 | 238 | 232 | 238 | 69,000 |
| 2000/05/26 | 241 | 241 | 235 | 235 | 72,000 |
| 2000/05/25 | 235 | 245 | 232 | 235 | 76,000 |
| 2000/05/24 | 235 | 238 | 231 | 234 | 183,000 |
| 2000/05/23 | 236 | 241 | 235 | 238 | 172,000 |
| 2000/05/22 | 239 | 242 | 236 | 237 | 185,000 |
| 2000/05/19 | 250 | 256 | 240 | 244 | 284,000 |
| 2000/05/18 | 260 | 261 | 250 | 260 | 356,000 |
| 2000/05/17 | 255 | 265 | 255 | 265 | 666,000 |
| 2000/05/16 | 240 | 280 | 239 | 270 | 1,505,000 |
| 2000/05/15 | 230 | 232 | 220 | 232 | 515,000 |
| 2000/05/12 | 221 | 221 | 220 | 221 | 91,000 |
| 2000/05/11 | 222 | 223 | 220 | 221 | 80,000 |
| 2000/05/10 | 222 | 223 | 216 | 223 | 136,000 |
| 2000/05/09 | 222 | 225 | 216 | 222 | 158,000 |
| 2000/05/08 | 215 | 224 | 215 | 222 | 190,000 |
| 2000/05/02 | 214 | 214 | 210 | 212 | 112,000 |
| 2000/05/01 | 205 | 215 | 205 | 214 | 109,000 |
| 2000/04/28 | 209 | 209 | 205 | 208 | 190,000 |
| 2000/04/27 | 214 | 220 | 210 | 212 | 114,000 |
| 2000/04/26 | 221 | 224 | 210 | 216 | 158,000 |
| 2000/04/25 | 225 | 227 | 214 | 219 | 248,000 |
| 2000/04/24 | 225 | 230 | 223 | 225 | 178,000 |
| 2000/04/21 | 222 | 224 | 214 | 214 | 132,000 |
| 2000/04/20 | 221 | 235 | 220 | 230 | 114,000 |
| 2000/04/19 | 230 | 233 | 225 | 225 | 154,000 |
| 2000/04/18 | 240 | 240 | 218 | 230 | 185,000 |
| 2000/04/17 | 213 | 223 | 210 | 210 | 286,000 |
| 2000/04/14 | 241 | 241 | 231 | 238 | 273,000 |
| 2000/04/13 | 235 | 244 | 234 | 244 | 336,000 |
| 2000/04/12 | 231 | 237 | 227 | 235 | 319,000 |
| 2000/04/11 | 230 | 231 | 225 | 229 | 220,000 |
| 2000/04/10 | 223 | 230 | 220 | 225 | 404,000 |
| 2000/04/07 | 225 | 225 | 216 | 223 | 102,000 |
| 2000/04/06 | 224 | 225 | 210 | 223 | 126,000 |
| 2000/04/05 | 226 | 228 | 222 | 225 | 233,000 |
| 2000/04/04 | 230 | 230 | 223 | 226 | 138,000 |
| 2000/04/03 | 217 | 225 | 216 | 220 | 118,000 |
| 2000/03/31 | 218 | 223 | 215 | 220 | 84,000 |
| 2000/03/30 | 227 | 230 | 220 | 220 | 183,000 |
| 2000/03/29 | 231 | 236 | 230 | 230 | 238,000 |
| 2000/03/28 | 240 | 240 | 230 | 236 | 344,000 |
| 2000/03/27 | 210 | 230 | 210 | 230 | 478,000 |
| 2000/03/24 | 200 | 210 | 200 | 209 | 200,000 |
| 2000/03/23 | 212 | 215 | 201 | 208 | 184,000 |
| 2000/03/22 | 200 | 210 | 195 | 209 | 389,000 |
| 2000/03/21 | 198 | 198 | 190 | 195 | 280,000 |
| 2000/03/17 | 212 | 214 | 195 | 198 | 494,000 |
| 2000/03/16 | 220 | 220 | 202 | 207 | 542,000 |
| 2000/03/15 | 194 | 225 | 194 | 215 | 1,162,000 |
| 2000/03/14 | 209 | 212 | 188 | 199 | 1,565,000 |
| 2000/03/13 | 169 | 199 | 168 | 199 | 1,545,000 |
| 2000/03/10 | 141 | 150 | 141 | 149 | 984,000 |
| 2000/03/09 | 141 | 145 | 138 | 140 | 542,000 |
| 2000/03/08 | 146 | 146 | 141 | 141 | 217,000 |
| 2000/03/07 | 150 | 152 | 146 | 147 | 272,000 |
| 2000/03/06 | 153 | 155 | 149 | 150 | 187,000 |
| 2000/03/03 | 154 | 159 | 152 | 152 | 200,000 |
| 2000/03/02 | 163 | 170 | 153 | 156 | 152,000 |
| 2000/03/01 | 152 | 162 | 151 | 153 | 82,000 |
| 2000/02/29 | 154 | 155 | 150 | 151 | 91,000 |
| 2000/02/28 | 154 | 158 | 153 | 154 | 81,000 |
| 2000/02/25 | 153 | 153 | 146 | 149 | 166,000 |
| 2000/02/24 | 150 | 160 | 148 | 158 | 48,000 |
| 2000/02/23 | 152 | 152 | 147 | 149 | 86,000 |
| 2000/02/22 | 149 | 152 | 149 | 150 | 93,000 |
| 2000/02/21 | 150 | 152 | 146 | 149 | 80,000 |
| 2000/02/18 | 153 | 159 | 145 | 145 | 301,000 |
| 2000/02/17 | 160 | 161 | 151 | 151 | 268,000 |
| 2000/02/16 | 164 | 165 | 160 | 160 | 80,000 |
| 2000/02/15 | 169 | 169 | 163 | 163 | 91,000 |
| 2000/02/14 | 163 | 170 | 163 | 166 | 47,000 |
| 2000/02/10 | 167 | 170 | 163 | 163 | 185,000 |
| 2000/02/09 | 166 | 170 | 166 | 170 | 81,000 |
| 2000/02/08 | 166 | 166 | 163 | 165 | 231,000 |
| 2000/02/07 | 168 | 170 | 165 | 165 | 127,000 |
| 2000/02/04 | 174 | 174 | 165 | 165 | 220,000 |
| 2000/02/03 | 181 | 181 | 173 | 174 | 187,000 |
| 2000/02/02 | 182 | 187 | 181 | 181 | 93,000 |
| 2000/02/01 | 187 | 187 | 182 | 182 | 46,000 |
| 2000/01/31 | 180 | 187 | 180 | 186 | 33,000 |
| 2000/01/28 | 184 | 185 | 180 | 180 | 44,000 |
| 2000/01/27 | 190 | 190 | 184 | 184 | 39,000 |
| 2000/01/26 | 186 | 187 | 183 | 187 | 49,000 |
| 2000/01/25 | 180 | 185 | 180 | 181 | 39,000 |
| 2000/01/24 | 180 | 189 | 180 | 184 | 36,000 |
| 2000/01/21 | 186 | 190 | 180 | 180 | 43,000 |
| 2000/01/20 | 189 | 192 | 182 | 186 | 103,000 |
| 2000/01/19 | 180 | 192 | 180 | 189 | 125,000 |
| 2000/01/18 | 185 | 185 | 178 | 179 | 117,000 |
| 2000/01/17 | 173 | 185 | 172 | 178 | 69,000 |
| 2000/01/14 | 165 | 171 | 165 | 171 | 79,000 |
| 2000/01/13 | 167 | 170 | 165 | 170 | 54,000 |
| 2000/01/12 | 174 | 175 | 165 | 166 | 26,000 |
| 2000/01/11 | 178 | 186 | 170 | 175 | 148,000 |
| 2000/01/07 | 165 | 170 | 163 | 168 | 76,000 |
| 2000/01/06 | 169 | 170 | 161 | 169 | 26,000 |
| 2000/01/05 | 163 | 170 | 158 | 164 | 95,000 |
| 2000/01/04 | 170 | 170 | 164 | 164 | 22,000 |