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 |
|---|---|---|---|---|---|
| 2002/12/30 | 215 | 216 | 212 | 212 | 189,000 |
| 2002/12/27 | 213 | 215 | 210 | 215 | 311,000 |
| 2002/12/26 | 207 | 212 | 207 | 210 | 411,000 |
| 2002/12/25 | 207 | 210 | 205 | 208 | 307,000 |
| 2002/12/24 | 205 | 209 | 204 | 208 | 261,000 |
| 2002/12/20 | 206 | 209 | 202 | 204 | 227,000 |
| 2002/12/19 | 202 | 210 | 200 | 210 | 366,000 |
| 2002/12/18 | 200 | 205 | 198 | 202 | 461,000 |
| 2002/12/17 | 208 | 211 | 203 | 205 | 246,000 |
| 2002/12/16 | 211 | 213 | 205 | 206 | 178,000 |
| 2002/12/13 | 214 | 220 | 211 | 214 | 351,000 |
| 2002/12/12 | 218 | 220 | 212 | 217 | 133,000 |
| 2002/12/11 | 222 | 224 | 218 | 218 | 150,000 |
| 2002/12/10 | 208 | 225 | 208 | 221 | 384,000 |
| 2002/12/09 | 219 | 222 | 208 | 208 | 182,000 |
| 2002/12/06 | 224 | 225 | 218 | 218 | 462,000 |
| 2002/12/05 | 224 | 230 | 222 | 229 | 273,000 |
| 2002/12/04 | 230 | 231 | 222 | 224 | 426,000 |
| 2002/12/03 | 237 | 240 | 232 | 233 | 571,000 |
| 2002/12/02 | 234 | 238 | 228 | 237 | 960,000 |
| 2002/11/29 | 242 | 247 | 240 | 242 | 1,471,000 |
| 2002/11/28 | 237 | 241 | 231 | 238 | 1,506,000 |
| 2002/11/27 | 213 | 239 | 213 | 236 | 1,600,000 |
| 2002/11/26 | 219 | 223 | 214 | 214 | 257,000 |
| 2002/11/25 | 216 | 218 | 210 | 214 | 319,000 |
| 2002/11/22 | 217 | 217 | 208 | 217 | 313,000 |
| 2002/11/21 | 210 | 214 | 207 | 212 | 273,000 |
| 2002/11/20 | 196 | 208 | 196 | 207 | 277,000 |
| 2002/11/19 | 198 | 206 | 190 | 201 | 403,000 |
| 2002/11/18 | 216 | 219 | 203 | 208 | 356,000 |
| 2002/11/15 | 217 | 220 | 211 | 220 | 303,000 |
| 2002/11/14 | 219 | 222 | 209 | 213 | 542,000 |
| 2002/11/13 | 229 | 232 | 219 | 223 | 683,000 |
| 2002/11/12 | 215 | 225 | 214 | 224 | 713,000 |
| 2002/11/11 | 222 | 225 | 215 | 222 | 616,000 |
| 2002/11/08 | 231 | 241 | 223 | 228 | 1,632,000 |
| 2002/11/07 | 200 | 232 | 198 | 230 | 2,757,000 |
| 2002/11/06 | 195 | 200 | 192 | 198 | 735,000 |
| 2002/11/05 | 190 | 197 | 188 | 191 | 530,000 |
| 2002/11/01 | 192 | 192 | 186 | 188 | 212,000 |
| 2002/10/31 | 200 | 200 | 191 | 193 | 343,000 |
| 2002/10/30 | 199 | 202 | 196 | 198 | 381,000 |
| 2002/10/29 | 198 | 205 | 197 | 202 | 567,000 |
| 2002/10/28 | 196 | 200 | 194 | 197 | 454,000 |
| 2002/10/25 | 201 | 204 | 199 | 201 | 748,000 |
| 2002/10/24 | 206 | 208 | 200 | 205 | 416,000 |
| 2002/10/23 | 205 | 210 | 202 | 210 | 480,000 |
| 2002/10/22 | 219 | 220 | 206 | 208 | 574,000 |
| 2002/10/21 | 220 | 221 | 216 | 219 | 677,000 |
| 2002/10/18 | 212 | 223 | 212 | 217 | 577,000 |
| 2002/10/17 | 208 | 214 | 208 | 210 | 316,000 |
| 2002/10/16 | 225 | 226 | 215 | 216 | 440,000 |
| 2002/10/15 | 203 | 215 | 201 | 214 | 500,000 |
| 2002/10/11 | 190 | 198 | 187 | 195 | 308,000 |
| 2002/10/10 | 189 | 189 | 180 | 185 | 357,000 |
| 2002/10/09 | 193 | 193 | 186 | 190 | 335,000 |
| 2002/10/08 | 193 | 195 | 180 | 183 | 603,000 |
| 2002/10/07 | 208 | 210 | 196 | 196 | 298,000 |
| 2002/10/04 | 213 | 218 | 208 | 213 | 314,000 |
| 2002/10/03 | 220 | 225 | 212 | 225 | 411,000 |
| 2002/10/02 | 243 | 243 | 220 | 230 | 502,000 |
| 2002/10/01 | 245 | 247 | 232 | 234 | 456,000 |
| 2002/09/30 | 256 | 258 | 252 | 252 | 109,000 |
| 2002/09/27 | 258 | 264 | 255 | 261 | 321,000 |
| 2002/09/26 | 255 | 258 | 254 | 255 | 131,000 |
| 2002/09/25 | 256 | 261 | 251 | 257 | 134,000 |
| 2002/09/24 | 260 | 261 | 256 | 261 | 244,000 |
| 2002/09/20 | 260 | 272 | 259 | 260 | 221,000 |
| 2002/09/19 | 272 | 274 | 263 | 263 | 288,000 |
| 2002/09/18 | 263 | 265 | 260 | 262 | 451,000 |
| 2002/09/17 | 260 | 270 | 260 | 270 | 266,000 |
| 2002/09/13 | 260 | 267 | 259 | 261 | 418,000 |
| 2002/09/12 | 268 | 272 | 263 | 267 | 491,000 |
| 2002/09/11 | 259 | 269 | 259 | 267 | 369,000 |
| 2002/09/10 | 268 | 268 | 259 | 259 | 293,000 |
| 2002/09/09 | 256 | 274 | 255 | 261 | 495,000 |
| 2002/09/06 | 254 | 262 | 242 | 248 | 349,000 |
| 2002/09/05 | 266 | 266 | 253 | 256 | 321,000 |
| 2002/09/04 | 256 | 279 | 250 | 261 | 436,000 |
| 2002/09/03 | 265 | 266 | 260 | 260 | 332,000 |
| 2002/09/02 | 268 | 273 | 262 | 265 | 383,000 |
| 2002/08/30 | 268 | 276 | 267 | 275 | 443,000 |
| 2002/08/29 | 276 | 278 | 269 | 269 | 456,000 |
| 2002/08/28 | 285 | 290 | 284 | 286 | 586,000 |
| 2002/08/27 | 301 | 301 | 291 | 292 | 387,000 |
| 2002/08/26 | 287 | 304 | 284 | 303 | 684,000 |
| 2002/08/23 | 313 | 314 | 311 | 311 | 138,000 |
| 2002/08/22 | 308 | 312 | 305 | 312 | 236,000 |
| 2002/08/21 | 307 | 310 | 307 | 308 | 190,000 |
| 2002/08/20 | 312 | 314 | 306 | 314 | 175,000 |
| 2002/08/19 | 311 | 319 | 306 | 315 | 231,000 |
| 2002/08/16 | 320 | 320 | 310 | 315 | 130,000 |
| 2002/08/15 | 315 | 320 | 313 | 315 | 251,000 |
| 2002/08/14 | 309 | 315 | 309 | 315 | 112,000 |
| 2002/08/13 | 311 | 317 | 310 | 310 | 171,000 |
| 2002/08/12 | 328 | 330 | 316 | 316 | 266,000 |
| 2002/08/09 | 323 | 325 | 316 | 325 | 203,000 |
| 2002/08/08 | 324 | 324 | 313 | 313 | 146,000 |
| 2002/08/07 | 315 | 320 | 312 | 317 | 233,000 |
| 2002/08/06 | 316 | 317 | 305 | 306 | 420,000 |
| 2002/08/05 | 313 | 323 | 313 | 317 | 231,000 |
| 2002/08/02 | 318 | 325 | 315 | 323 | 292,000 |
| 2002/08/01 | 340 | 340 | 327 | 328 | 210,000 |
| 2002/07/31 | 346 | 350 | 338 | 338 | 268,000 |
| 2002/07/30 | 356 | 356 | 347 | 351 | 428,000 |
| 2002/07/29 | 338 | 351 | 336 | 351 | 528,000 |
| 2002/07/26 | 338 | 346 | 334 | 338 | 456,000 |
| 2002/07/25 | 360 | 368 | 345 | 348 | 1,727,000 |
| 2002/07/24 | 342 | 360 | 342 | 354 | 2,674,000 |
| 2002/07/23 | 326 | 345 | 326 | 342 | 659,000 |
| 2002/07/22 | 320 | 332 | 318 | 330 | 912,000 |
| 2002/07/19 | 312 | 325 | 310 | 323 | 572,000 |
| 2002/07/18 | 320 | 323 | 318 | 323 | 289,000 |
| 2002/07/17 | 309 | 312 | 306 | 309 | 223,000 |
| 2002/07/16 | 315 | 320 | 312 | 312 | 352,000 |
| 2002/07/15 | 332 | 334 | 318 | 320 | 247,000 |
| 2002/07/12 | 329 | 335 | 328 | 329 | 299,000 |
| 2002/07/11 | 335 | 340 | 325 | 327 | 274,000 |
| 2002/07/10 | 343 | 346 | 338 | 340 | 299,000 |
| 2002/07/09 | 338 | 348 | 338 | 348 | 462,000 |
| 2002/07/08 | 352 | 353 | 336 | 341 | 873,000 |
| 2002/07/05 | 350 | 357 | 343 | 347 | 2,875,000 |
| 2002/07/04 | 325 | 342 | 319 | 333 | 812,000 |
| 2002/07/03 | 311 | 329 | 311 | 325 | 327,000 |
| 2002/07/02 | 318 | 319 | 310 | 313 | 310,000 |
| 2002/07/01 | 318 | 321 | 312 | 320 | 123,000 |
| 2002/06/28 | 320 | 322 | 315 | 321 | 150,000 |
| 2002/06/27 | 306 | 320 | 302 | 320 | 425,000 |
| 2002/06/26 | 322 | 322 | 305 | 305 | 248,000 |
| 2002/06/25 | 317 | 324 | 311 | 319 | 203,000 |
| 2002/06/24 | 300 | 314 | 300 | 314 | 392,000 |
| 2002/06/21 | 310 | 317 | 310 | 314 | 232,000 |
| 2002/06/20 | 302 | 325 | 292 | 324 | 591,000 |
| 2002/06/19 | 329 | 330 | 306 | 312 | 429,000 |
| 2002/06/18 | 329 | 331 | 323 | 327 | 306,000 |
| 2002/06/17 | 341 | 342 | 319 | 320 | 716,000 |
| 2002/06/14 | 350 | 352 | 340 | 345 | 630,000 |
| 2002/06/13 | 358 | 362 | 352 | 353 | 266,000 |
| 2002/06/12 | 361 | 366 | 355 | 359 | 595,000 |
| 2002/06/11 | 352 | 362 | 352 | 361 | 355,000 |
| 2002/06/10 | 356 | 360 | 351 | 351 | 341,000 |
| 2002/06/07 | 353 | 359 | 351 | 354 | 612,000 |
| 2002/06/06 | 372 | 373 | 361 | 361 | 1,053,000 |
| 2002/06/05 | 352 | 369 | 351 | 368 | 889,000 |
| 2002/06/04 | 356 | 356 | 347 | 350 | 447,000 |
| 2002/06/03 | 366 | 367 | 354 | 356 | 646,000 |
| 2002/05/31 | 359 | 369 | 357 | 364 | 1,091,000 |
| 2002/05/30 | 337 | 359 | 337 | 354 | 617,000 |
| 2002/05/29 | 346 | 346 | 337 | 337 | 337,000 |
| 2002/05/28 | 342 | 347 | 342 | 346 | 296,000 |
| 2002/05/27 | 353 | 355 | 339 | 350 | 321,000 |
| 2002/05/24 | 361 | 362 | 352 | 357 | 295,000 |
| 2002/05/23 | 362 | 364 | 351 | 362 | 728,000 |
| 2002/05/22 | 345 | 362 | 345 | 358 | 1,042,000 |
| 2002/05/21 | 341 | 348 | 340 | 348 | 313,000 |
| 2002/05/20 | 337 | 349 | 335 | 345 | 747,000 |
| 2002/05/17 | 322 | 333 | 321 | 330 | 559,000 |
| 2002/05/16 | 322 | 323 | 317 | 323 | 272,000 |
| 2002/05/15 | 319 | 327 | 314 | 326 | 415,000 |
| 2002/05/14 | 321 | 325 | 305 | 311 | 758,000 |
| 2002/05/13 | 330 | 330 | 318 | 321 | 394,000 |
| 2002/05/10 | 333 | 334 | 331 | 331 | 209,000 |
| 2002/05/09 | 341 | 342 | 333 | 333 | 454,000 |
| 2002/05/08 | 335 | 340 | 332 | 337 | 350,000 |
| 2002/05/07 | 338 | 342 | 330 | 334 | 365,000 |
| 2002/05/02 | 330 | 347 | 330 | 340 | 590,000 |
| 2002/05/01 | 333 | 335 | 330 | 330 | 350,000 |
| 2002/04/30 | 336 | 340 | 328 | 329 | 411,000 |
| 2002/04/26 | 345 | 347 | 330 | 341 | 624,000 |
| 2002/04/25 | 349 | 350 | 343 | 345 | 400,000 |
| 2002/04/24 | 355 | 356 | 346 | 347 | 446,000 |
| 2002/04/23 | 345 | 353 | 342 | 351 | 683,000 |
| 2002/04/22 | 330 | 350 | 330 | 346 | 953,000 |
| 2002/04/19 | 336 | 336 | 326 | 333 | 271,000 |
| 2002/04/18 | 337 | 342 | 331 | 336 | 602,000 |
| 2002/04/17 | 319 | 337 | 319 | 333 | 826,000 |
| 2002/04/16 | 313 | 322 | 312 | 322 | 346,000 |
| 2002/04/15 | 316 | 320 | 305 | 318 | 213,000 |
| 2002/04/12 | 310 | 320 | 306 | 318 | 686,000 |
| 2002/04/11 | 325 | 326 | 315 | 315 | 504,000 |
| 2002/04/10 | 317 | 320 | 315 | 315 | 673,000 |
| 2002/04/09 | 321 | 334 | 318 | 321 | 1,382,000 |
| 2002/04/08 | 304 | 319 | 298 | 316 | 848,000 |
| 2002/04/05 | 304 | 312 | 293 | 294 | 967,000 |
| 2002/04/04 | 306 | 310 | 300 | 306 | 651,000 |
| 2002/04/03 | 280 | 316 | 277 | 308 | 1,011,000 |
| 2002/04/02 | 270 | 292 | 260 | 286 | 319,000 |
| 2002/04/01 | 278 | 278 | 260 | 265 | 176,000 |
| 2002/03/29 | 271 | 273 | 266 | 269 | 215,000 |
| 2002/03/28 | 284 | 284 | 273 | 273 | 207,000 |
| 2002/03/27 | 262 | 275 | 262 | 275 | 110,000 |
| 2002/03/26 | 265 | 270 | 261 | 262 | 163,000 |
| 2002/03/25 | 270 | 270 | 259 | 267 | 233,000 |
| 2002/03/22 | 271 | 274 | 266 | 274 | 336,000 |
| 2002/03/20 | 269 | 283 | 269 | 281 | 1,312,000 |
| 2002/03/19 | 249 | 264 | 247 | 264 | 906,000 |
| 2002/03/18 | 242 | 243 | 237 | 240 | 118,000 |
| 2002/03/15 | 235 | 242 | 235 | 242 | 173,000 |
| 2002/03/14 | 236 | 240 | 235 | 239 | 191,000 |
| 2002/03/13 | 245 | 248 | 240 | 246 | 278,000 |
| 2002/03/12 | 255 | 259 | 245 | 248 | 468,000 |
| 2002/03/11 | 238 | 248 | 236 | 246 | 274,000 |
| 2002/03/08 | 226 | 238 | 226 | 233 | 457,000 |
| 2002/03/07 | 236 | 240 | 234 | 236 | 242,000 |
| 2002/03/06 | 230 | 237 | 225 | 230 | 217,000 |
| 2002/03/05 | 240 | 240 | 230 | 230 | 262,000 |
| 2002/03/04 | 229 | 237 | 229 | 235 | 362,000 |
| 2002/03/01 | 215 | 216 | 207 | 215 | 133,000 |
| 2002/02/28 | 210 | 215 | 210 | 215 | 145,000 |
| 2002/02/27 | 203 | 209 | 203 | 209 | 200,000 |
| 2002/02/26 | 204 | 204 | 196 | 202 | 128,000 |
| 2002/02/25 | 205 | 205 | 199 | 199 | 105,000 |
| 2002/02/22 | 195 | 202 | 193 | 202 | 115,000 |
| 2002/02/21 | 202 | 205 | 196 | 205 | 77,000 |
| 2002/02/20 | 192 | 201 | 192 | 201 | 92,000 |
| 2002/02/19 | 201 | 201 | 191 | 195 | 100,000 |
| 2002/02/18 | 206 | 206 | 199 | 203 | 111,000 |
| 2002/02/15 | 200 | 207 | 199 | 204 | 312,000 |
| 2002/02/14 | 191 | 200 | 191 | 194 | 240,000 |
| 2002/02/13 | 191 | 191 | 189 | 191 | 96,000 |
| 2002/02/12 | 190 | 192 | 187 | 191 | 187,000 |
| 2002/02/08 | 179 | 189 | 177 | 185 | 225,000 |
| 2002/02/07 | 178 | 180 | 176 | 180 | 76,000 |
| 2002/02/06 | 176 | 186 | 176 | 180 | 74,000 |
| 2002/02/05 | 188 | 188 | 177 | 180 | 70,000 |
| 2002/02/04 | 185 | 185 | 181 | 183 | 43,000 |
| 2002/02/01 | 187 | 191 | 185 | 185 | 73,000 |
| 2002/01/31 | 186 | 190 | 184 | 186 | 83,000 |
| 2002/01/30 | 190 | 191 | 183 | 191 | 141,000 |
| 2002/01/29 | 193 | 193 | 189 | 190 | 79,000 |
| 2002/01/28 | 194 | 197 | 191 | 195 | 101,000 |
| 2002/01/25 | 194 | 195 | 191 | 191 | 71,000 |
| 2002/01/24 | 190 | 194 | 188 | 191 | 93,000 |
| 2002/01/23 | 194 | 196 | 188 | 188 | 97,000 |
| 2002/01/22 | 198 | 200 | 194 | 195 | 122,000 |
| 2002/01/21 | 194 | 197 | 194 | 197 | 101,000 |
| 2002/01/18 | 188 | 192 | 188 | 192 | 119,000 |
| 2002/01/17 | 192 | 193 | 188 | 188 | 190,000 |
| 2002/01/16 | 191 | 194 | 191 | 194 | 79,000 |
| 2002/01/15 | 190 | 192 | 190 | 191 | 117,000 |
| 2002/01/11 | 197 | 198 | 192 | 192 | 156,000 |
| 2002/01/10 | 200 | 202 | 196 | 196 | 125,000 |
| 2002/01/09 | 196 | 202 | 196 | 198 | 123,000 |
| 2002/01/08 | 207 | 207 | 196 | 198 | 153,000 |
| 2002/01/07 | 206 | 212 | 205 | 209 | 141,000 |
| 2002/01/04 | 199 | 217 | 197 | 201 | 51,000 |