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 |
|---|---|---|---|---|---|
| 2003/12/30 | 370 | 372 | 366 | 369 | 398,000 |
| 2003/12/29 | 361 | 369 | 358 | 367 | 607,000 |
| 2003/12/26 | 345 | 356 | 345 | 354 | 337,000 |
| 2003/12/25 | 343 | 344 | 338 | 342 | 340,000 |
| 2003/12/24 | 349 | 349 | 341 | 344 | 218,000 |
| 2003/12/22 | 342 | 350 | 342 | 346 | 320,000 |
| 2003/12/19 | 352 | 356 | 343 | 347 | 272,000 |
| 2003/12/18 | 348 | 351 | 347 | 349 | 192,000 |
| 2003/12/17 | 355 | 355 | 348 | 349 | 227,000 |
| 2003/12/16 | 361 | 361 | 353 | 356 | 233,000 |
| 2003/12/15 | 364 | 369 | 358 | 366 | 639,000 |
| 2003/12/12 | 357 | 357 | 347 | 354 | 502,000 |
| 2003/12/11 | 350 | 354 | 343 | 352 | 421,000 |
| 2003/12/10 | 346 | 346 | 331 | 339 | 311,000 |
| 2003/12/09 | 356 | 359 | 345 | 348 | 635,000 |
| 2003/12/08 | 362 | 362 | 348 | 352 | 863,000 |
| 2003/12/05 | 360 | 362 | 349 | 359 | 722,000 |
| 2003/12/04 | 360 | 366 | 353 | 358 | 770,000 |
| 2003/12/03 | 341 | 370 | 340 | 365 | 2,135,000 |
| 2003/12/02 | 336 | 341 | 334 | 338 | 500,000 |
| 2003/12/01 | 319 | 332 | 315 | 331 | 455,000 |
| 2003/11/28 | 328 | 334 | 325 | 329 | 296,000 |
| 2003/11/27 | 336 | 338 | 327 | 328 | 306,000 |
| 2003/11/26 | 335 | 335 | 327 | 333 | 252,000 |
| 2003/11/25 | 333 | 333 | 328 | 330 | 183,000 |
| 2003/11/21 | 314 | 322 | 310 | 318 | 216,000 |
| 2003/11/20 | 317 | 324 | 307 | 317 | 414,000 |
| 2003/11/19 | 310 | 315 | 308 | 314 | 252,000 |
| 2003/11/18 | 305 | 325 | 299 | 319 | 649,000 |
| 2003/11/17 | 340 | 340 | 315 | 317 | 484,000 |
| 2003/11/14 | 345 | 348 | 340 | 341 | 351,000 |
| 2003/11/13 | 358 | 358 | 346 | 348 | 247,000 |
| 2003/11/12 | 358 | 365 | 342 | 343 | 343,000 |
| 2003/11/11 | 363 | 367 | 338 | 354 | 579,000 |
| 2003/11/10 | 372 | 380 | 370 | 378 | 182,000 |
| 2003/11/07 | 378 | 379 | 370 | 373 | 358,000 |
| 2003/11/06 | 379 | 388 | 375 | 375 | 743,000 |
| 2003/11/05 | 377 | 379 | 376 | 379 | 354,000 |
| 2003/11/04 | 378 | 383 | 377 | 378 | 629,000 |
| 2003/10/31 | 381 | 382 | 375 | 376 | 388,000 |
| 2003/10/30 | 378 | 382 | 376 | 380 | 354,000 |
| 2003/10/29 | 371 | 377 | 370 | 375 | 445,000 |
| 2003/10/28 | 371 | 373 | 368 | 370 | 189,000 |
| 2003/10/27 | 367 | 370 | 366 | 366 | 258,000 |
| 2003/10/24 | 366 | 377 | 364 | 365 | 359,000 |
| 2003/10/23 | 381 | 386 | 363 | 365 | 792,000 |
| 2003/10/22 | 397 | 399 | 391 | 393 | 486,000 |
| 2003/10/21 | 403 | 404 | 393 | 396 | 670,000 |
| 2003/10/20 | 388 | 400 | 386 | 399 | 671,000 |
| 2003/10/17 | 400 | 406 | 394 | 396 | 1,340,000 |
| 2003/10/16 | 388 | 399 | 385 | 398 | 588,000 |
| 2003/10/15 | 387 | 389 | 384 | 386 | 310,000 |
| 2003/10/14 | 391 | 392 | 384 | 385 | 331,000 |
| 2003/10/10 | 379 | 390 | 379 | 390 | 491,000 |
| 2003/10/09 | 376 | 381 | 372 | 378 | 455,000 |
| 2003/10/08 | 399 | 399 | 386 | 386 | 585,000 |
| 2003/10/07 | 403 | 404 | 397 | 399 | 690,000 |
| 2003/10/06 | 403 | 404 | 399 | 403 | 1,030,000 |
| 2003/10/03 | 397 | 397 | 392 | 395 | 628,000 |
| 2003/10/02 | 395 | 396 | 390 | 392 | 785,000 |
| 2003/10/01 | 397 | 398 | 388 | 390 | 1,296,000 |
| 2003/09/30 | 392 | 396 | 384 | 392 | 1,042,000 |
| 2003/09/29 | 396 | 398 | 381 | 382 | 1,546,000 |
| 2003/09/26 | 351 | 372 | 350 | 371 | 559,000 |
| 2003/09/25 | 369 | 374 | 355 | 355 | 1,164,000 |
| 2003/09/24 | 376 | 390 | 371 | 379 | 709,000 |
| 2003/09/22 | 398 | 398 | 373 | 380 | 1,116,000 |
| 2003/09/19 | 403 | 404 | 399 | 400 | 742,000 |
| 2003/09/18 | 401 | 404 | 400 | 401 | 561,000 |
| 2003/09/17 | 409 | 412 | 399 | 401 | 1,152,000 |
| 2003/09/16 | 404 | 410 | 402 | 407 | 1,190,000 |
| 2003/09/12 | 403 | 406 | 398 | 401 | 988,000 |
| 2003/09/11 | 402 | 407 | 398 | 398 | 1,255,000 |
| 2003/09/10 | 400 | 406 | 399 | 402 | 1,484,000 |
| 2003/09/09 | 409 | 417 | 404 | 407 | 5,086,000 |
| 2003/09/08 | 391 | 407 | 390 | 404 | 1,812,000 |
| 2003/09/05 | 403 | 403 | 391 | 394 | 1,784,000 |
| 2003/09/04 | 394 | 412 | 390 | 407 | 8,805,000 |
| 2003/09/03 | 391 | 394 | 383 | 390 | 2,005,000 |
| 2003/09/02 | 387 | 390 | 383 | 386 | 1,260,000 |
| 2003/09/01 | 381 | 384 | 378 | 383 | 1,041,000 |
| 2003/08/29 | 374 | 379 | 368 | 376 | 1,328,000 |
| 2003/08/28 | 380 | 385 | 373 | 379 | 1,130,000 |
| 2003/08/27 | 376 | 393 | 372 | 372 | 4,020,000 |
| 2003/08/26 | 380 | 382 | 369 | 371 | 1,798,000 |
| 2003/08/25 | 377 | 385 | 374 | 377 | 1,264,000 |
| 2003/08/22 | 388 | 388 | 375 | 375 | 1,171,000 |
| 2003/08/21 | 381 | 386 | 380 | 385 | 607,000 |
| 2003/08/20 | 392 | 393 | 380 | 386 | 924,000 |
| 2003/08/19 | 400 | 403 | 389 | 389 | 1,622,000 |
| 2003/08/18 | 394 | 398 | 389 | 395 | 928,000 |
| 2003/08/15 | 384 | 394 | 384 | 392 | 1,061,000 |
| 2003/08/14 | 380 | 385 | 379 | 381 | 410,000 |
| 2003/08/13 | 377 | 382 | 372 | 378 | 535,000 |
| 2003/08/12 | 380 | 382 | 368 | 372 | 771,000 |
| 2003/08/11 | 366 | 379 | 365 | 378 | 365,000 |
| 2003/08/08 | 364 | 370 | 361 | 366 | 284,000 |
| 2003/08/07 | 367 | 375 | 361 | 362 | 264,000 |
| 2003/08/06 | 361 | 366 | 355 | 362 | 324,000 |
| 2003/08/05 | 376 | 378 | 366 | 368 | 260,000 |
| 2003/08/04 | 376 | 386 | 369 | 375 | 488,000 |
| 2003/08/01 | 378 | 380 | 373 | 376 | 533,000 |
| 2003/07/31 | 386 | 390 | 367 | 373 | 1,126,000 |
| 2003/07/30 | 388 | 399 | 380 | 393 | 1,360,000 |
| 2003/07/29 | 394 | 397 | 390 | 392 | 2,364,000 |
| 2003/07/28 | 385 | 389 | 375 | 388 | 2,416,000 |
| 2003/07/25 | 356 | 380 | 353 | 377 | 1,607,000 |
| 2003/07/24 | 360 | 362 | 353 | 353 | 476,000 |
| 2003/07/23 | 351 | 359 | 347 | 357 | 543,000 |
| 2003/07/22 | 350 | 354 | 342 | 345 | 307,000 |
| 2003/07/18 | 330 | 351 | 327 | 350 | 498,000 |
| 2003/07/17 | 350 | 350 | 334 | 337 | 569,000 |
| 2003/07/16 | 363 | 363 | 353 | 353 | 504,000 |
| 2003/07/15 | 360 | 363 | 351 | 360 | 873,000 |
| 2003/07/14 | 336 | 349 | 336 | 345 | 407,000 |
| 2003/07/11 | 351 | 354 | 335 | 341 | 598,000 |
| 2003/07/10 | 359 | 363 | 355 | 356 | 455,000 |
| 2003/07/09 | 372 | 372 | 353 | 359 | 761,000 |
| 2003/07/08 | 370 | 375 | 361 | 368 | 2,956,000 |
| 2003/07/07 | 349 | 366 | 346 | 361 | 1,424,000 |
| 2003/07/04 | 325 | 346 | 325 | 345 | 887,000 |
| 2003/07/03 | 356 | 359 | 326 | 328 | 1,323,000 |
| 2003/07/02 | 366 | 367 | 350 | 353 | 1,985,000 |
| 2003/07/01 | 360 | 367 | 342 | 348 | 4,977,000 |
| 2003/06/30 | 295 | 325 | 293 | 321 | 3,215,000 |
| 2003/06/27 | 283 | 295 | 281 | 295 | 613,000 |
| 2003/06/26 | 287 | 288 | 279 | 281 | 377,000 |
| 2003/06/25 | 283 | 286 | 282 | 285 | 326,000 |
| 2003/06/24 | 288 | 288 | 280 | 282 | 315,000 |
| 2003/06/23 | 283 | 288 | 279 | 287 | 503,000 |
| 2003/06/20 | 273 | 278 | 273 | 274 | 302,000 |
| 2003/06/19 | 278 | 280 | 273 | 275 | 298,000 |
| 2003/06/18 | 284 | 284 | 278 | 280 | 311,000 |
| 2003/06/17 | 280 | 285 | 280 | 283 | 314,000 |
| 2003/06/16 | 282 | 284 | 279 | 280 | 235,000 |
| 2003/06/13 | 280 | 285 | 280 | 281 | 385,000 |
| 2003/06/12 | 288 | 288 | 281 | 281 | 235,000 |
| 2003/06/11 | 283 | 289 | 282 | 286 | 533,000 |
| 2003/06/10 | 287 | 287 | 282 | 284 | 260,000 |
| 2003/06/09 | 292 | 292 | 286 | 289 | 492,000 |
| 2003/06/06 | 283 | 289 | 279 | 289 | 715,000 |
| 2003/06/05 | 277 | 282 | 271 | 281 | 611,000 |
| 2003/06/04 | 275 | 280 | 275 | 276 | 335,000 |
| 2003/06/03 | 278 | 278 | 275 | 276 | 276,000 |
| 2003/06/02 | 279 | 280 | 275 | 280 | 385,000 |
| 2003/05/30 | 271 | 277 | 271 | 274 | 393,000 |
| 2003/05/29 | 271 | 272 | 270 | 271 | 348,000 |
| 2003/05/28 | 271 | 273 | 269 | 270 | 196,000 |
| 2003/05/27 | 271 | 271 | 268 | 268 | 236,000 |
| 2003/05/26 | 268 | 274 | 268 | 272 | 367,000 |
| 2003/05/23 | 265 | 271 | 265 | 267 | 800,000 |
| 2003/05/22 | 264 | 272 | 258 | 266 | 1,482,000 |
| 2003/05/21 | 290 | 296 | 289 | 294 | 916,000 |
| 2003/05/20 | 287 | 295 | 285 | 292 | 1,390,000 |
| 2003/05/19 | 290 | 290 | 282 | 288 | 567,000 |
| 2003/05/16 | 284 | 292 | 283 | 290 | 1,292,000 |
| 2003/05/15 | 287 | 289 | 282 | 283 | 601,000 |
| 2003/05/14 | 285 | 289 | 282 | 289 | 824,000 |
| 2003/05/13 | 284 | 289 | 281 | 282 | 2,003,000 |
| 2003/05/12 | 280 | 282 | 276 | 280 | 774,000 |
| 2003/05/09 | 279 | 279 | 273 | 275 | 478,000 |
| 2003/05/08 | 278 | 279 | 274 | 277 | 594,000 |
| 2003/05/07 | 284 | 284 | 276 | 279 | 901,000 |
| 2003/05/06 | 270 | 280 | 267 | 280 | 1,049,000 |
| 2003/05/02 | 271 | 273 | 261 | 265 | 783,000 |
| 2003/05/01 | 267 | 272 | 262 | 270 | 529,000 |
| 2003/04/30 | 270 | 272 | 261 | 266 | 314,000 |
| 2003/04/28 | 271 | 271 | 263 | 266 | 365,000 |
| 2003/04/25 | 261 | 274 | 257 | 270 | 1,072,000 |
| 2003/04/24 | 271 | 276 | 262 | 264 | 678,000 |
| 2003/04/23 | 282 | 283 | 271 | 271 | 828,000 |
| 2003/04/22 | 283 | 283 | 276 | 279 | 1,173,000 |
| 2003/04/21 | 274 | 286 | 271 | 286 | 2,226,000 |
| 2003/04/18 | 274 | 275 | 266 | 270 | 649,000 |
| 2003/04/17 | 263 | 276 | 260 | 270 | 1,831,000 |
| 2003/04/16 | 270 | 277 | 266 | 268 | 4,633,000 |
| 2003/04/15 | 239 | 260 | 238 | 258 | 2,301,000 |
| 2003/04/14 | 242 | 245 | 237 | 239 | 339,000 |
| 2003/04/11 | 253 | 254 | 246 | 247 | 546,000 |
| 2003/04/10 | 247 | 252 | 243 | 250 | 624,000 |
| 2003/04/09 | 251 | 258 | 244 | 247 | 2,385,000 |
| 2003/04/08 | 243 | 252 | 241 | 249 | 1,739,000 |
| 2003/04/07 | 240 | 243 | 232 | 241 | 453,000 |
| 2003/04/04 | 235 | 243 | 229 | 241 | 935,000 |
| 2003/04/03 | 231 | 241 | 228 | 236 | 1,640,000 |
| 2003/04/02 | 226 | 227 | 221 | 227 | 263,000 |
| 2003/04/01 | 221 | 229 | 219 | 224 | 616,000 |
| 2003/03/31 | 233 | 236 | 218 | 218 | 569,000 |
| 2003/03/28 | 232 | 246 | 226 | 229 | 2,780,000 |
| 2003/03/27 | 221 | 223 | 215 | 222 | 313,000 |
| 2003/03/26 | 219 | 225 | 219 | 222 | 388,000 |
| 2003/03/25 | 213 | 219 | 212 | 217 | 584,000 |
| 2003/03/24 | 221 | 227 | 216 | 223 | 631,000 |
| 2003/03/20 | 202 | 209 | 200 | 206 | 831,000 |
| 2003/03/19 | 206 | 206 | 194 | 197 | 780,000 |
| 2003/03/18 | 210 | 213 | 206 | 206 | 613,000 |
| 2003/03/17 | 217 | 217 | 200 | 200 | 542,000 |
| 2003/03/14 | 226 | 228 | 217 | 221 | 846,000 |
| 2003/03/13 | 221 | 221 | 218 | 219 | 246,000 |
| 2003/03/12 | 223 | 225 | 218 | 218 | 531,000 |
| 2003/03/11 | 215 | 228 | 213 | 223 | 670,000 |
| 2003/03/10 | 234 | 234 | 220 | 223 | 469,000 |
| 2003/03/07 | 249 | 249 | 239 | 241 | 372,000 |
| 2003/03/06 | 252 | 263 | 250 | 253 | 607,000 |
| 2003/03/05 | 249 | 252 | 244 | 249 | 341,000 |
| 2003/03/04 | 252 | 254 | 246 | 250 | 253,000 |
| 2003/03/03 | 245 | 255 | 240 | 254 | 1,088,000 |
| 2003/02/28 | 244 | 247 | 240 | 241 | 211,000 |
| 2003/02/27 | 244 | 244 | 237 | 239 | 322,000 |
| 2003/02/26 | 239 | 250 | 237 | 243 | 638,000 |
| 2003/02/25 | 239 | 245 | 230 | 235 | 841,000 |
| 2003/02/24 | 239 | 246 | 237 | 246 | 464,000 |
| 2003/02/21 | 247 | 250 | 235 | 241 | 1,169,000 |
| 2003/02/20 | 255 | 256 | 243 | 249 | 861,000 |
| 2003/02/19 | 264 | 266 | 252 | 260 | 639,000 |
| 2003/02/18 | 268 | 273 | 263 | 266 | 1,843,000 |
| 2003/02/17 | 257 | 267 | 256 | 266 | 1,685,000 |
| 2003/02/14 | 252 | 256 | 251 | 254 | 783,000 |
| 2003/02/13 | 251 | 258 | 248 | 251 | 1,515,000 |
| 2003/02/12 | 250 | 250 | 245 | 249 | 669,000 |
| 2003/02/10 | 242 | 248 | 242 | 248 | 542,000 |
| 2003/02/07 | 240 | 243 | 239 | 243 | 427,000 |
| 2003/02/06 | 248 | 248 | 238 | 240 | 720,000 |
| 2003/02/05 | 231 | 249 | 231 | 249 | 1,991,000 |
| 2003/02/04 | 232 | 235 | 230 | 233 | 533,000 |
| 2003/02/03 | 222 | 227 | 218 | 226 | 354,000 |
| 2003/01/31 | 222 | 224 | 219 | 222 | 354,000 |
| 2003/01/30 | 221 | 226 | 219 | 225 | 327,000 |
| 2003/01/29 | 234 | 234 | 218 | 221 | 756,000 |
| 2003/01/28 | 235 | 236 | 231 | 233 | 276,000 |
| 2003/01/27 | 235 | 237 | 233 | 235 | 426,000 |
| 2003/01/24 | 237 | 240 | 235 | 235 | 681,000 |
| 2003/01/23 | 233 | 236 | 231 | 233 | 743,000 |
| 2003/01/22 | 239 | 243 | 232 | 235 | 987,000 |
| 2003/01/21 | 229 | 239 | 229 | 239 | 1,333,000 |
| 2003/01/20 | 227 | 233 | 226 | 230 | 669,000 |
| 2003/01/17 | 230 | 233 | 226 | 229 | 561,000 |
| 2003/01/16 | 235 | 236 | 230 | 231 | 317,000 |
| 2003/01/15 | 233 | 238 | 228 | 236 | 761,000 |
| 2003/01/14 | 233 | 233 | 229 | 233 | 389,000 |
| 2003/01/10 | 235 | 236 | 229 | 229 | 716,000 |
| 2003/01/09 | 223 | 232 | 221 | 230 | 812,000 |
| 2003/01/08 | 231 | 235 | 225 | 228 | 1,362,000 |
| 2003/01/07 | 220 | 234 | 220 | 231 | 1,715,000 |
| 2003/01/06 | 215 | 218 | 215 | 217 | 163,000 |