日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 435 451 433 449 934,000
2004/12/29 420 439 420 438 1,784,000
2004/12/28 420 423 415 420 205,000
2004/12/27 427 428 420 422 243,000
2004/12/24 418 427 418 424 891,000
2004/12/22 412 417 412 416 324,000
2004/12/21 412 415 410 411 386,000
2004/12/20 407 413 407 410 526,000
2004/12/17 405 412 405 407 746,000
2004/12/16 405 406 403 404 354,000
2004/12/15 398 403 395 403 469,000
2004/12/14 397 400 395 398 331,000
2004/12/13 395 401 395 397 277,000
2004/12/10 394 397 394 395 444,000
2004/12/09 404 404 391 392 396,000
2004/12/08 393 400 393 400 360,000
2004/12/07 408 412 401 401 416,000
2004/12/06 404 411 404 408 564,000
2004/12/03 396 404 393 402 754,000
2004/12/02 393 396 392 393 333,000
2004/12/01 393 394 391 392 325,000
2004/11/30 396 396 391 393 204,000
2004/11/29 392 397 391 396 303,000
2004/11/26 394 394 392 392 213,000
2004/11/25 391 395 391 392 169,000
2004/11/24 386 392 386 391 246,000
2004/11/22 394 396 384 386 381,000
2004/11/19 401 401 390 395 423,000
2004/11/18 408 410 400 401 455,000
2004/11/17 413 414 406 408 658,000
2004/11/16 413 417 411 414 309,000
2004/11/15 403 411 403 410 252,000
2004/11/12 407 410 403 406 311,000
2004/11/11 413 416 409 409 388,000
2004/11/10 412 416 410 412 292,000
2004/11/09 413 413 410 411 245,000
2004/11/08 416 417 411 411 281,000
2004/11/05 416 416 411 414 281,000
2004/11/04 416 417 410 413 302,000
2004/11/02 408 416 407 412 524,000
2004/11/01 410 414 407 413 302,000
2004/10/29 407 414 402 408 501,000
2004/10/28 394 408 394 406 351,000
2004/10/27 390 397 390 391 427,000
2004/10/26 384 390 384 388 373,000
2004/10/25 386 386 380 383 341,000
2004/10/22 388 395 388 390 434,000
2004/10/21 392 395 387 387 370,000
2004/10/20 397 400 393 398 480,000
2004/10/19 405 407 399 401 258,000
2004/10/18 401 403 400 402 209,000
2004/10/15 398 401 396 398 224,000
2004/10/14 405 407 400 402 264,000
2004/10/13 410 413 406 408 219,000
2004/10/12 413 414 408 412 260,000
2004/10/08 414 418 413 415 454,000
2004/10/07 421 421 410 416 311,000
2004/10/06 410 419 409 418 601,000
2004/10/05 415 416 410 413 399,000
2004/10/04 412 417 411 415 366,000
2004/10/01 398 407 398 406 329,000
2004/09/30 395 402 395 399 304,000
2004/09/29 401 401 390 391 505,000
2004/09/28 401 402 394 399 314,000
2004/09/27 402 402 398 401 308,000
2004/09/24 407 409 404 407 457,000
2004/09/22 415 419 406 410 401,000
2004/09/21 419 420 413 413 275,000
2004/09/17 419 422 416 418 378,000
2004/09/16 423 425 421 421 360,000
2004/09/15 431 431 423 423 260,000
2004/09/14 433 434 429 431 413,000
2004/09/13 427 432 423 430 537,000
2004/09/10 423 427 415 422 1,212,000
2004/09/09 435 448 427 430 3,532,000
2004/09/08 434 436 429 433 573,000
2004/09/07 439 439 430 433 1,444,000
2004/09/06 420 434 418 433 1,860,000
2004/09/03 424 427 419 420 817,000
2004/09/02 423 423 419 421 550,000
2004/09/01 424 426 421 422 594,000
2004/08/31 423 423 418 420 575,000
2004/08/30 428 429 420 422 898,000
2004/08/27 428 429 422 428 1,015,000
2004/08/26 427 433 426 429 841,000
2004/08/25 417 426 414 422 1,032,000
2004/08/24 425 430 413 417 977,000
2004/08/23 423 427 421 424 427,000
2004/08/20 417 424 417 421 365,000
2004/08/19 420 423 419 422 310,000
2004/08/18 414 423 412 418 269,000
2004/08/17 422 425 416 416 312,000
2004/08/16 428 428 416 420 334,000
2004/08/13 436 445 432 433 224,000
2004/08/12 444 449 440 444 655,000
2004/08/11 452 458 447 448 664,000
2004/08/10 454 454 449 451 335,000
2004/08/09 445 455 440 450 624,000
2004/08/06 435 448 435 448 166,000
2004/08/05 437 448 437 445 261,000
2004/08/04 441 441 427 440 482,000
2004/08/03 454 455 447 451 396,000
2004/08/02 450 460 449 453 479,000
2004/07/30 443 448 441 448 367,000
2004/07/29 443 445 437 445 411,000
2004/07/28 443 445 441 444 422,000
2004/07/27 440 442 433 438 483,000
2004/07/26 440 443 438 440 253,000
2004/07/23 445 448 442 444 607,000
2004/07/22 441 446 437 441 488,000
2004/07/21 438 443 436 442 684,000
2004/07/20 436 438 433 433 441,000
2004/07/16 436 447 436 441 795,000
2004/07/15 446 447 438 442 564,000
2004/07/14 463 464 443 446 1,154,000
2004/07/13 450 463 449 463 872,000
2004/07/12 447 453 444 448 839,000
2004/07/09 435 445 435 443 230,000
2004/07/08 442 445 437 437 264,000
2004/07/07 439 444 436 442 373,000
2004/07/06 451 451 446 448 475,000
2004/07/05 457 460 451 454 402,000
2004/07/02 459 464 458 460 398,000
2004/07/01 473 475 468 469 381,000
2004/06/30 467 475 464 472 756,000
2004/06/29 479 479 472 476 274,000
2004/06/28 473 478 468 478 381,000
2004/06/25 463 472 458 472 430,000
2004/06/24 465 469 462 465 460,000
2004/06/23 470 470 464 465 574,000
2004/06/22 470 470 460 465 525,000
2004/06/21 472 479 467 471 511,000
2004/06/18 476 476 460 467 267,000
2004/06/17 480 480 473 479 450,000
2004/06/16 478 478 473 476 318,000
2004/06/15 474 480 468 473 780,000
2004/06/14 474 483 473 477 628,000
2004/06/11 469 474 467 471 848,000
2004/06/10 465 470 459 470 649,000
2004/06/09 469 469 462 464 459,000
2004/06/08 463 469 460 468 769,000
2004/06/07 460 466 453 463 818,000
2004/06/04 460 464 456 464 842,000
2004/06/03 459 467 453 456 1,380,000
2004/06/02 445 455 443 453 892,000
2004/06/01 441 443 435 442 376,000
2004/05/31 432 440 431 438 804,000
2004/05/28 432 435 427 433 564,000
2004/05/27 440 443 427 431 704,000
2004/05/26 434 442 432 440 1,294,000
2004/05/25 438 442 427 433 1,478,000
2004/05/24 424 434 423 431 2,129,000
2004/05/21 400 402 397 399 1,049,000
2004/05/20 400 405 392 395 1,134,000
2004/05/19 400 415 396 410 870,000
2004/05/18 377 400 376 394 837,000
2004/05/17 401 406 364 372 989,000
2004/05/14 418 424 401 404 871,000
2004/05/13 445 446 421 426 639,000
2004/05/12 431 447 421 446 873,000
2004/05/11 414 421 405 411 847,000
2004/05/10 438 438 400 418 973,000
2004/05/07 440 451 433 443 813,000
2004/05/06 466 466 450 450 652,000
2004/04/30 468 470 462 467 791,000
2004/04/28 482 488 482 483 616,000
2004/04/27 488 491 481 486 657,000
2004/04/26 496 498 491 493 615,000
2004/04/23 487 495 485 493 697,000
2004/04/22 487 492 484 485 651,000
2004/04/21 490 494 485 492 806,000
2004/04/20 472 489 472 487 563,000
2004/04/19 482 486 455 473 872,000
2004/04/16 488 495 479 485 703,000
2004/04/15 503 503 481 488 946,000
2004/04/14 494 503 488 501 1,239,000
2004/04/13 494 499 490 493 1,584,000
2004/04/12 490 495 489 493 1,357,000
2004/04/09 494 504 475 479 4,151,000
2004/04/08 482 495 478 495 1,432,000
2004/04/07 480 486 476 482 815,000
2004/04/06 488 489 475 484 932,000
2004/04/05 488 493 483 484 1,114,000
2004/04/02 485 488 475 488 1,526,000
2004/04/01 480 492 476 490 5,756,000
2004/03/31 458 471 455 469 3,474,000
2004/03/30 451 454 441 448 932,000
2004/03/29 454 457 444 447 1,457,000
2004/03/26 449 453 444 450 2,502,000
2004/03/25 442 445 432 439 1,276,000
2004/03/24 429 441 426 439 1,744,000
2004/03/23 426 430 421 428 689,000
2004/03/22 421 433 415 430 1,055,000
2004/03/19 411 423 411 419 415,000
2004/03/18 427 428 420 421 774,000
2004/03/17 423 426 419 425 1,028,000
2004/03/16 418 429 418 420 1,596,000
2004/03/15 421 421 418 418 577,000
2004/03/12 407 416 405 412 882,000
2004/03/11 401 415 401 413 634,000
2004/03/10 418 418 405 410 1,136,000
2004/03/09 412 423 411 413 1,703,000
2004/03/08 409 415 409 413 1,063,000
2004/03/05 417 417 406 409 983,000
2004/03/04 411 414 408 412 1,153,000
2004/03/03 409 415 408 412 898,000
2004/03/02 405 415 402 410 1,958,000
2004/03/01 400 406 399 402 807,000
2004/02/27 395 399 391 396 385,000
2004/02/26 389 394 387 390 466,000
2004/02/25 387 389 383 388 504,000
2004/02/24 400 400 384 387 694,000
2004/02/23 396 400 394 397 378,000
2004/02/20 397 398 393 393 481,000
2004/02/19 399 402 395 398 852,000
2004/02/18 407 407 397 399 1,011,000
2004/02/17 404 406 399 403 1,416,000
2004/02/16 395 408 394 407 1,742,000
2004/02/13 395 398 392 394 569,000
2004/02/12 395 400 395 398 394,000
2004/02/10 398 398 392 393 265,000
2004/02/09 402 406 396 398 892,000
2004/02/06 398 401 397 398 720,000
2004/02/05 391 401 391 397 1,089,000
2004/02/04 430 432 400 406 1,144,000
2004/02/03 433 435 424 428 1,647,000
2004/02/02 429 435 427 431 3,834,000
2004/01/30 417 425 416 420 1,093,000
2004/01/29 413 418 411 412 1,373,000
2004/01/28 423 424 414 423 1,156,000
2004/01/27 419 428 414 426 1,607,000
2004/01/26 415 417 411 414 473,000
2004/01/23 414 420 413 416 508,000
2004/01/22 421 425 410 419 1,415,000
2004/01/21 420 425 419 421 675,000
2004/01/20 424 424 418 420 660,000
2004/01/19 425 427 420 423 834,000
2004/01/16 426 426 418 420 549,000
2004/01/15 423 430 423 425 1,460,000
2004/01/14 420 424 417 422 1,529,000
2004/01/13 429 429 416 424 2,252,000
2004/01/09 425 426 421 424 3,391,000
2004/01/08 409 421 408 418 6,261,000
2004/01/07 391 404 391 404 2,530,000
2004/01/06 390 397 386 391 1,675,000
2004/01/05 379 392 377 390 1,222,000

このページの先頭へ