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 |
|---|---|---|---|---|---|
| 2001/12/28 | 194 | 199 | 191 | 199 | 71,000 |
| 2001/12/27 | 191 | 194 | 190 | 194 | 129,000 |
| 2001/12/26 | 198 | 199 | 191 | 193 | 137,000 |
| 2001/12/25 | 195 | 195 | 191 | 195 | 142,000 |
| 2001/12/21 | 193 | 199 | 193 | 195 | 187,000 |
| 2001/12/20 | 190 | 194 | 190 | 192 | 180,000 |
| 2001/12/19 | 194 | 194 | 190 | 190 | 224,000 |
| 2001/12/18 | 193 | 195 | 190 | 195 | 207,000 |
| 2001/12/17 | 201 | 201 | 190 | 190 | 297,000 |
| 2001/12/14 | 201 | 206 | 201 | 203 | 333,000 |
| 2001/12/13 | 219 | 219 | 211 | 214 | 106,000 |
| 2001/12/12 | 220 | 222 | 215 | 218 | 258,000 |
| 2001/12/11 | 228 | 231 | 220 | 220 | 288,000 |
| 2001/12/10 | 253 | 253 | 236 | 238 | 209,000 |
| 2001/12/07 | 244 | 248 | 242 | 243 | 45,000 |
| 2001/12/06 | 256 | 256 | 248 | 249 | 183,000 |
| 2001/12/05 | 240 | 257 | 240 | 255 | 292,000 |
| 2001/12/04 | 228 | 240 | 228 | 240 | 203,000 |
| 2001/12/03 | 240 | 240 | 231 | 231 | 139,000 |
| 2001/11/30 | 236 | 243 | 235 | 241 | 178,000 |
| 2001/11/29 | 242 | 244 | 235 | 240 | 151,000 |
| 2001/11/28 | 250 | 252 | 245 | 247 | 442,000 |
| 2001/11/27 | 251 | 255 | 251 | 253 | 157,000 |
| 2001/11/26 | 250 | 265 | 250 | 250 | 230,000 |
| 2001/11/22 | 250 | 253 | 247 | 250 | 197,000 |
| 2001/11/21 | 248 | 251 | 245 | 250 | 307,000 |
| 2001/11/20 | 248 | 252 | 242 | 250 | 625,000 |
| 2001/11/19 | 239 | 255 | 233 | 250 | 656,000 |
| 2001/11/16 | 220 | 244 | 215 | 244 | 425,000 |
| 2001/11/15 | 209 | 217 | 209 | 217 | 119,000 |
| 2001/11/14 | 204 | 212 | 203 | 212 | 337,000 |
| 2001/11/13 | 196 | 204 | 195 | 202 | 301,000 |
| 2001/11/12 | 219 | 221 | 209 | 209 | 164,000 |
| 2001/11/09 | 219 | 220 | 211 | 216 | 161,000 |
| 2001/11/08 | 228 | 231 | 221 | 224 | 49,000 |
| 2001/11/07 | 228 | 233 | 226 | 230 | 168,000 |
| 2001/11/06 | 221 | 231 | 221 | 230 | 183,000 |
| 2001/11/05 | 228 | 228 | 216 | 221 | 88,000 |
| 2001/11/02 | 213 | 227 | 213 | 216 | 131,000 |
| 2001/11/01 | 219 | 220 | 213 | 213 | 120,000 |
| 2001/10/31 | 219 | 220 | 215 | 216 | 118,000 |
| 2001/10/30 | 220 | 220 | 214 | 220 | 112,000 |
| 2001/10/29 | 239 | 240 | 231 | 232 | 88,000 |
| 2001/10/26 | 253 | 254 | 240 | 240 | 267,000 |
| 2001/10/25 | 227 | 243 | 227 | 243 | 321,000 |
| 2001/10/24 | 225 | 229 | 223 | 228 | 215,000 |
| 2001/10/23 | 227 | 231 | 219 | 225 | 263,000 |
| 2001/10/22 | 215 | 227 | 212 | 227 | 272,000 |
| 2001/10/19 | 212 | 216 | 211 | 215 | 169,000 |
| 2001/10/18 | 212 | 215 | 210 | 212 | 53,000 |
| 2001/10/17 | 213 | 216 | 209 | 215 | 243,000 |
| 2001/10/16 | 209 | 213 | 208 | 211 | 47,000 |
| 2001/10/15 | 215 | 215 | 206 | 213 | 224,000 |
| 2001/10/12 | 215 | 218 | 205 | 215 | 395,000 |
| 2001/10/11 | 200 | 208 | 199 | 205 | 273,000 |
| 2001/10/10 | 199 | 200 | 196 | 198 | 235,000 |
| 2001/10/09 | 197 | 199 | 190 | 197 | 221,000 |
| 2001/10/05 | 200 | 203 | 200 | 200 | 263,000 |
| 2001/10/04 | 197 | 204 | 197 | 203 | 177,000 |
| 2001/10/03 | 196 | 202 | 196 | 197 | 336,000 |
| 2001/10/02 | 195 | 198 | 191 | 196 | 147,000 |
| 2001/10/01 | 195 | 199 | 186 | 188 | 152,000 |
| 2001/09/28 | 181 | 193 | 180 | 190 | 146,000 |
| 2001/09/27 | 184 | 186 | 175 | 182 | 196,000 |
| 2001/09/26 | 189 | 189 | 183 | 187 | 160,000 |
| 2001/09/25 | 192 | 196 | 185 | 189 | 282,000 |
| 2001/09/21 | 190 | 190 | 181 | 190 | 190,000 |
| 2001/09/20 | 201 | 204 | 190 | 191 | 268,000 |
| 2001/09/19 | 198 | 209 | 196 | 201 | 249,000 |
| 2001/09/18 | 200 | 200 | 192 | 193 | 163,000 |
| 2001/09/17 | 200 | 200 | 185 | 185 | 185,000 |
| 2001/09/14 | 197 | 207 | 193 | 204 | 324,000 |
| 2001/09/13 | 185 | 191 | 185 | 187 | 323,000 |
| 2001/09/12 | 179 | 201 | 179 | 181 | 332,000 |
| 2001/09/11 | 208 | 209 | 201 | 204 | 316,000 |
| 2001/09/10 | 230 | 230 | 206 | 209 | 345,000 |
| 2001/09/07 | 250 | 250 | 228 | 230 | 316,000 |
| 2001/09/06 | 250 | 254 | 250 | 252 | 91,000 |
| 2001/09/05 | 250 | 255 | 247 | 251 | 195,000 |
| 2001/09/04 | 260 | 262 | 243 | 250 | 338,000 |
| 2001/09/03 | 275 | 280 | 260 | 260 | 279,000 |
| 2001/08/31 | 280 | 286 | 279 | 285 | 330,000 |
| 2001/08/30 | 272 | 280 | 272 | 280 | 296,000 |
| 2001/08/29 | 272 | 280 | 271 | 276 | 313,000 |
| 2001/08/28 | 280 | 282 | 270 | 270 | 113,000 |
| 2001/08/27 | 280 | 282 | 275 | 280 | 345,000 |
| 2001/08/24 | 271 | 275 | 268 | 270 | 321,000 |
| 2001/08/23 | 282 | 282 | 275 | 276 | 297,000 |
| 2001/08/22 | 285 | 288 | 279 | 279 | 175,000 |
| 2001/08/21 | 289 | 289 | 285 | 286 | 119,000 |
| 2001/08/20 | 300 | 300 | 289 | 289 | 170,000 |
| 2001/08/17 | 306 | 306 | 300 | 300 | 193,000 |
| 2001/08/16 | 300 | 307 | 300 | 307 | 166,000 |
| 2001/08/15 | 314 | 315 | 302 | 313 | 57,000 |
| 2001/08/14 | 302 | 315 | 302 | 314 | 135,000 |
| 2001/08/13 | 309 | 310 | 300 | 300 | 165,000 |
| 2001/08/10 | 318 | 319 | 311 | 311 | 123,000 |
| 2001/08/09 | 318 | 324 | 318 | 319 | 183,000 |
| 2001/08/08 | 318 | 324 | 318 | 323 | 104,000 |
| 2001/08/07 | 323 | 323 | 316 | 317 | 109,000 |
| 2001/08/06 | 323 | 324 | 320 | 324 | 103,000 |
| 2001/08/03 | 321 | 322 | 315 | 321 | 128,000 |
| 2001/08/02 | 316 | 325 | 312 | 324 | 219,000 |
| 2001/08/01 | 307 | 313 | 301 | 312 | 231,000 |
| 2001/07/31 | 295 | 302 | 295 | 302 | 96,000 |
| 2001/07/30 | 295 | 299 | 290 | 295 | 124,000 |
| 2001/07/27 | 306 | 306 | 300 | 302 | 110,000 |
| 2001/07/26 | 305 | 309 | 302 | 307 | 153,000 |
| 2001/07/25 | 300 | 300 | 294 | 298 | 169,000 |
| 2001/07/24 | 296 | 302 | 293 | 300 | 98,000 |
| 2001/07/23 | 300 | 301 | 293 | 296 | 186,000 |
| 2001/07/19 | 300 | 304 | 293 | 297 | 192,000 |
| 2001/07/18 | 311 | 315 | 301 | 301 | 306,000 |
| 2001/07/17 | 322 | 322 | 315 | 316 | 348,000 |
| 2001/07/16 | 325 | 325 | 320 | 321 | 235,000 |
| 2001/07/13 | 327 | 329 | 320 | 320 | 306,000 |
| 2001/07/12 | 308 | 321 | 305 | 321 | 700,000 |
| 2001/07/11 | 309 | 310 | 305 | 308 | 295,000 |
| 2001/07/10 | 310 | 310 | 302 | 310 | 386,000 |
| 2001/07/09 | 317 | 320 | 303 | 310 | 435,000 |
| 2001/07/06 | 331 | 332 | 325 | 326 | 215,000 |
| 2001/07/05 | 338 | 339 | 333 | 336 | 213,000 |
| 2001/07/04 | 349 | 350 | 340 | 345 | 242,000 |
| 2001/07/03 | 352 | 355 | 347 | 350 | 172,000 |
| 2001/07/02 | 364 | 366 | 354 | 355 | 296,000 |
| 2001/06/29 | 363 | 365 | 360 | 365 | 245,000 |
| 2001/06/28 | 361 | 363 | 358 | 361 | 277,000 |
| 2001/06/27 | 361 | 364 | 360 | 361 | 273,000 |
| 2001/06/26 | 366 | 368 | 360 | 361 | 249,000 |
| 2001/06/25 | 368 | 378 | 366 | 366 | 228,000 |
| 2001/06/22 | 365 | 370 | 360 | 366 | 490,000 |
| 2001/06/21 | 370 | 373 | 363 | 367 | 205,000 |
| 2001/06/20 | 381 | 383 | 359 | 366 | 453,000 |
| 2001/06/19 | 378 | 386 | 378 | 384 | 311,000 |
| 2001/06/18 | 371 | 378 | 369 | 378 | 303,000 |
| 2001/06/15 | 369 | 373 | 363 | 372 | 689,000 |
| 2001/06/14 | 392 | 396 | 378 | 389 | 569,000 |
| 2001/06/13 | 400 | 403 | 393 | 396 | 358,000 |
| 2001/06/12 | 410 | 410 | 398 | 401 | 494,000 |
| 2001/06/11 | 427 | 427 | 409 | 413 | 529,000 |
| 2001/06/08 | 410 | 425 | 405 | 425 | 835,000 |
| 2001/06/07 | 414 | 417 | 405 | 405 | 345,000 |
| 2001/06/06 | 405 | 416 | 405 | 414 | 213,000 |
| 2001/06/05 | 415 | 415 | 404 | 410 | 223,000 |
| 2001/06/04 | 419 | 420 | 409 | 414 | 251,000 |
| 2001/06/01 | 411 | 422 | 406 | 409 | 488,000 |
| 2001/05/31 | 416 | 417 | 404 | 413 | 435,000 |
| 2001/05/30 | 420 | 427 | 414 | 421 | 636,000 |
| 2001/05/29 | 427 | 429 | 420 | 420 | 775,000 |
| 2001/05/28 | 420 | 430 | 416 | 427 | 2,603,000 |
| 2001/05/25 | 411 | 411 | 392 | 399 | 263,000 |
| 2001/05/24 | 404 | 415 | 400 | 409 | 411,000 |
| 2001/05/23 | 401 | 412 | 401 | 406 | 297,000 |
| 2001/05/22 | 406 | 407 | 399 | 399 | 184,000 |
| 2001/05/21 | 400 | 408 | 400 | 407 | 104,000 |
| 2001/05/18 | 400 | 408 | 400 | 400 | 228,000 |
| 2001/05/17 | 400 | 402 | 395 | 399 | 138,000 |
| 2001/05/16 | 401 | 403 | 391 | 394 | 81,000 |
| 2001/05/15 | 397 | 403 | 393 | 393 | 245,000 |
| 2001/05/14 | 408 | 408 | 392 | 401 | 218,000 |
| 2001/05/11 | 407 | 409 | 401 | 403 | 306,000 |
| 2001/05/10 | 415 | 417 | 406 | 413 | 352,000 |
| 2001/05/09 | 416 | 418 | 405 | 412 | 650,000 |
| 2001/05/08 | 410 | 415 | 405 | 412 | 348,000 |
| 2001/05/07 | 419 | 419 | 411 | 413 | 277,000 |
| 2001/05/02 | 420 | 420 | 408 | 419 | 524,000 |
| 2001/05/01 | 410 | 419 | 405 | 419 | 692,000 |
| 2001/04/27 | 400 | 408 | 400 | 402 | 421,000 |
| 2001/04/26 | 400 | 405 | 391 | 395 | 617,000 |
| 2001/04/25 | 390 | 401 | 390 | 399 | 601,000 |
| 2001/04/24 | 385 | 390 | 381 | 386 | 158,000 |
| 2001/04/23 | 381 | 390 | 381 | 385 | 100,000 |
| 2001/04/20 | 391 | 391 | 380 | 381 | 209,000 |
| 2001/04/19 | 395 | 395 | 385 | 390 | 295,000 |
| 2001/04/18 | 384 | 393 | 380 | 380 | 302,000 |
| 2001/04/17 | 388 | 388 | 373 | 379 | 381,000 |
| 2001/04/16 | 405 | 405 | 390 | 392 | 768,000 |
| 2001/04/13 | 372 | 413 | 365 | 410 | 1,408,000 |
| 2001/04/12 | 371 | 378 | 370 | 370 | 143,000 |
| 2001/04/11 | 369 | 370 | 363 | 370 | 190,000 |
| 2001/04/10 | 370 | 370 | 360 | 364 | 190,000 |
| 2001/04/09 | 368 | 370 | 365 | 366 | 193,000 |
| 2001/04/06 | 380 | 383 | 364 | 368 | 227,000 |
| 2001/04/05 | 370 | 380 | 370 | 370 | 265,000 |
| 2001/04/04 | 368 | 392 | 357 | 362 | 638,000 |
| 2001/04/03 | 367 | 373 | 357 | 370 | 155,000 |
| 2001/04/02 | 356 | 369 | 352 | 369 | 138,000 |
| 2001/03/30 | 373 | 373 | 351 | 351 | 128,000 |
| 2001/03/29 | 374 | 378 | 370 | 372 | 210,000 |
| 2001/03/28 | 383 | 385 | 374 | 380 | 199,000 |
| 2001/03/27 | 395 | 395 | 368 | 372 | 310,000 |
| 2001/03/26 | 380 | 395 | 375 | 395 | 341,000 |
| 2001/03/23 | 370 | 377 | 361 | 374 | 125,000 |
| 2001/03/22 | 377 | 380 | 369 | 371 | 325,000 |
| 2001/03/21 | 341 | 375 | 341 | 367 | 354,000 |
| 2001/03/19 | 339 | 355 | 338 | 345 | 342,000 |
| 2001/03/16 | 353 | 355 | 333 | 338 | 342,000 |
| 2001/03/15 | 325 | 345 | 325 | 345 | 235,000 |
| 2001/03/14 | 349 | 353 | 340 | 345 | 249,000 |
| 2001/03/13 | 350 | 355 | 345 | 349 | 235,000 |
| 2001/03/12 | 378 | 378 | 361 | 365 | 311,000 |
| 2001/03/09 | 365 | 373 | 363 | 373 | 357,000 |
| 2001/03/08 | 378 | 378 | 365 | 370 | 318,000 |
| 2001/03/07 | 374 | 386 | 368 | 378 | 425,000 |
| 2001/03/06 | 373 | 375 | 368 | 369 | 287,000 |
| 2001/03/05 | 370 | 375 | 360 | 367 | 381,000 |
| 2001/03/02 | 380 | 385 | 375 | 376 | 342,000 |
| 2001/03/01 | 392 | 392 | 378 | 380 | 551,000 |
| 2001/02/28 | 396 | 405 | 392 | 393 | 547,000 |
| 2001/02/27 | 420 | 421 | 392 | 401 | 1,089,000 |
| 2001/02/26 | 421 | 433 | 404 | 405 | 2,374,000 |
| 2001/02/23 | 377 | 403 | 372 | 401 | 2,668,000 |
| 2001/02/22 | 343 | 370 | 343 | 364 | 1,024,000 |
| 2001/02/21 | 325 | 355 | 325 | 341 | 370,000 |
| 2001/02/20 | 328 | 335 | 322 | 330 | 179,000 |
| 2001/02/19 | 321 | 328 | 315 | 327 | 155,000 |
| 2001/02/16 | 335 | 335 | 327 | 327 | 183,000 |
| 2001/02/15 | 327 | 335 | 325 | 335 | 139,000 |
| 2001/02/14 | 335 | 335 | 325 | 329 | 141,000 |
| 2001/02/13 | 343 | 343 | 330 | 330 | 150,000 |
| 2001/02/09 | 317 | 338 | 315 | 338 | 275,000 |
| 2001/02/08 | 322 | 325 | 315 | 320 | 200,000 |
| 2001/02/07 | 325 | 330 | 321 | 326 | 112,000 |
| 2001/02/06 | 333 | 333 | 325 | 325 | 172,000 |
| 2001/02/05 | 332 | 337 | 330 | 330 | 182,000 |
| 2001/02/02 | 340 | 340 | 335 | 340 | 157,000 |
| 2001/02/01 | 343 | 345 | 336 | 339 | 256,000 |
| 2001/01/31 | 352 | 352 | 341 | 347 | 96,000 |
| 2001/01/30 | 350 | 351 | 341 | 347 | 154,000 |
| 2001/01/29 | 331 | 345 | 330 | 345 | 160,000 |
| 2001/01/26 | 338 | 344 | 335 | 335 | 284,000 |
| 2001/01/25 | 349 | 349 | 341 | 342 | 121,000 |
| 2001/01/24 | 350 | 353 | 345 | 345 | 171,000 |
| 2001/01/23 | 350 | 355 | 346 | 348 | 400,000 |
| 2001/01/22 | 370 | 372 | 355 | 356 | 459,000 |
| 2001/01/19 | 370 | 385 | 370 | 385 | 557,000 |
| 2001/01/18 | 347 | 364 | 347 | 360 | 420,000 |
| 2001/01/17 | 359 | 362 | 345 | 347 | 276,000 |
| 2001/01/16 | 356 | 370 | 343 | 354 | 584,000 |
| 2001/01/15 | 349 | 359 | 341 | 353 | 663,000 |
| 2001/01/12 | 329 | 336 | 328 | 335 | 236,000 |
| 2001/01/11 | 327 | 329 | 321 | 325 | 424,000 |
| 2001/01/10 | 330 | 335 | 326 | 329 | 509,000 |
| 2001/01/09 | 334 | 340 | 319 | 325 | 519,000 |
| 2001/01/05 | 365 | 367 | 350 | 354 | 342,000 |
| 2001/01/04 | 392 | 392 | 370 | 370 | 110,000 |