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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,107 | 1,108 | 1,088 | 1,094 | 767,000 |
| 2006/12/28 | 1,106 | 1,112 | 1,088 | 1,100 | 1,532,000 |
| 2006/12/27 | 1,128 | 1,130 | 1,103 | 1,106 | 1,139,000 |
| 2006/12/26 | 1,111 | 1,126 | 1,102 | 1,124 | 702,000 |
| 2006/12/25 | 1,122 | 1,130 | 1,110 | 1,118 | 661,000 |
| 2006/12/22 | 1,135 | 1,140 | 1,121 | 1,129 | 1,849,000 |
| 2006/12/21 | 1,140 | 1,172 | 1,132 | 1,155 | 3,091,000 |
| 2006/12/20 | 1,109 | 1,127 | 1,099 | 1,122 | 1,538,000 |
| 2006/12/19 | 1,104 | 1,109 | 1,088 | 1,092 | 1,664,000 |
| 2006/12/18 | 1,135 | 1,140 | 1,121 | 1,127 | 1,651,000 |
| 2006/12/15 | 1,150 | 1,154 | 1,138 | 1,149 | 1,359,000 |
| 2006/12/14 | 1,151 | 1,160 | 1,126 | 1,138 | 1,734,000 |
| 2006/12/13 | 1,117 | 1,165 | 1,108 | 1,165 | 2,712,000 |
| 2006/12/12 | 1,129 | 1,129 | 1,100 | 1,111 | 984,000 |
| 2006/12/11 | 1,105 | 1,130 | 1,090 | 1,128 | 1,452,000 |
| 2006/12/08 | 1,103 | 1,120 | 1,081 | 1,085 | 1,785,000 |
| 2006/12/07 | 1,125 | 1,126 | 1,107 | 1,115 | 929,000 |
| 2006/12/06 | 1,105 | 1,128 | 1,095 | 1,124 | 1,216,000 |
| 2006/12/05 | 1,119 | 1,132 | 1,100 | 1,104 | 2,348,000 |
| 2006/12/04 | 1,077 | 1,121 | 1,063 | 1,118 | 2,389,000 |
| 2006/12/01 | 1,052 | 1,081 | 1,045 | 1,079 | 1,510,000 |
| 2006/11/30 | 1,050 | 1,059 | 1,042 | 1,053 | 872,000 |
| 2006/11/29 | 1,050 | 1,058 | 1,037 | 1,055 | 996,000 |
| 2006/11/28 | 1,004 | 1,042 | 1,004 | 1,041 | 878,000 |
| 2006/11/27 | 1,011 | 1,031 | 1,010 | 1,024 | 535,000 |
| 2006/11/24 | 1,023 | 1,034 | 1,013 | 1,031 | 2,017,000 |
| 2006/11/22 | 955 | 1,014 | 948 | 1,012 | 1,704,000 |
| 2006/11/21 | 953 | 968 | 941 | 954 | 1,268,000 |
| 2006/11/20 | 970 | 972 | 936 | 936 | 1,602,000 |
| 2006/11/17 | 988 | 996 | 974 | 980 | 1,719,000 |
| 2006/11/16 | 978 | 996 | 975 | 987 | 1,431,000 |
| 2006/11/15 | 960 | 972 | 955 | 959 | 1,053,000 |
| 2006/11/14 | 922 | 967 | 921 | 947 | 1,753,000 |
| 2006/11/13 | 940 | 940 | 909 | 912 | 1,266,000 |
| 2006/11/10 | 955 | 964 | 943 | 948 | 1,324,000 |
| 2006/11/09 | 961 | 967 | 947 | 957 | 784,000 |
| 2006/11/08 | 987 | 987 | 963 | 966 | 883,000 |
| 2006/11/07 | 1,002 | 1,002 | 985 | 988 | 1,411,000 |
| 2006/11/06 | 988 | 997 | 970 | 982 | 2,115,000 |
| 2006/11/02 | 1,009 | 1,011 | 987 | 998 | 2,090,000 |
| 2006/11/01 | 1,056 | 1,056 | 1,015 | 1,029 | 1,959,000 |
| 2006/10/31 | 1,030 | 1,061 | 1,021 | 1,056 | 1,104,000 |
| 2006/10/30 | 1,053 | 1,053 | 1,025 | 1,027 | 1,004,000 |
| 2006/10/27 | 1,066 | 1,072 | 1,050 | 1,059 | 1,022,000 |
| 2006/10/26 | 1,045 | 1,060 | 1,042 | 1,060 | 786,000 |
| 2006/10/25 | 1,055 | 1,063 | 1,026 | 1,031 | 762,000 |
| 2006/10/24 | 1,063 | 1,080 | 1,044 | 1,048 | 850,000 |
| 2006/10/23 | 1,055 | 1,059 | 1,040 | 1,050 | 1,178,000 |
| 2006/10/20 | 1,070 | 1,078 | 1,054 | 1,060 | 879,000 |
| 2006/10/19 | 1,095 | 1,097 | 1,067 | 1,073 | 1,811,000 |
| 2006/10/18 | 1,066 | 1,085 | 1,057 | 1,080 | 1,622,000 |
| 2006/10/17 | 1,061 | 1,075 | 1,048 | 1,068 | 2,016,000 |
| 2006/10/16 | 1,010 | 1,060 | 1,009 | 1,059 | 2,175,000 |
| 2006/10/13 | 960 | 1,008 | 958 | 1,008 | 2,175,000 |
| 2006/10/12 | 915 | 950 | 915 | 940 | 1,158,000 |
| 2006/10/11 | 989 | 993 | 930 | 930 | 2,023,000 |
| 2006/10/10 | 988 | 1,025 | 979 | 985 | 1,848,000 |
| 2006/10/06 | 992 | 1,002 | 980 | 998 | 1,200,000 |
| 2006/10/05 | 989 | 995 | 983 | 991 | 1,501,000 |
| 2006/10/04 | 999 | 1,004 | 956 | 959 | 2,464,000 |
| 2006/10/03 | 985 | 992 | 979 | 989 | 1,975,000 |
| 2006/10/02 | 965 | 981 | 955 | 977 | 2,818,000 |
| 2006/09/29 | 941 | 948 | 933 | 937 | 1,085,000 |
| 2006/09/28 | 905 | 932 | 904 | 927 | 1,455,000 |
| 2006/09/27 | 870 | 899 | 870 | 895 | 1,238,000 |
| 2006/09/26 | 885 | 894 | 852 | 857 | 2,760,000 |
| 2006/09/25 | 902 | 909 | 874 | 882 | 2,614,000 |
| 2006/09/22 | 945 | 946 | 931 | 932 | 912,000 |
| 2006/09/21 | 946 | 958 | 941 | 955 | 1,248,000 |
| 2006/09/20 | 955 | 957 | 930 | 936 | 1,816,000 |
| 2006/09/19 | 986 | 998 | 962 | 968 | 1,409,000 |
| 2006/09/15 | 985 | 999 | 975 | 984 | 1,837,000 |
| 2006/09/14 | 970 | 987 | 944 | 985 | 3,332,000 |
| 2006/09/13 | 1,015 | 1,025 | 970 | 977 | 2,247,000 |
| 2006/09/12 | 1,045 | 1,048 | 1,012 | 1,013 | 917,000 |
| 2006/09/11 | 1,074 | 1,074 | 1,036 | 1,037 | 1,017,000 |
| 2006/09/08 | 1,057 | 1,077 | 1,051 | 1,069 | 970,000 |
| 2006/09/07 | 1,093 | 1,095 | 1,078 | 1,079 | 983,000 |
| 2006/09/06 | 1,093 | 1,107 | 1,093 | 1,103 | 1,400,000 |
| 2006/09/05 | 1,093 | 1,094 | 1,080 | 1,093 | 984,000 |
| 2006/09/04 | 1,094 | 1,094 | 1,078 | 1,086 | 1,536,000 |
| 2006/09/01 | 1,040 | 1,067 | 1,038 | 1,061 | 1,059,000 |
| 2006/08/31 | 1,043 | 1,053 | 1,032 | 1,043 | 1,021,000 |
| 2006/08/30 | 1,044 | 1,045 | 1,028 | 1,034 | 915,000 |
| 2006/08/29 | 1,043 | 1,049 | 1,029 | 1,031 | 1,077,000 |
| 2006/08/28 | 1,043 | 1,047 | 1,021 | 1,023 | 1,138,000 |
| 2006/08/25 | 1,035 | 1,057 | 1,032 | 1,038 | 1,350,000 |
| 2006/08/24 | 1,056 | 1,060 | 1,040 | 1,043 | 1,407,000 |
| 2006/08/23 | 1,069 | 1,074 | 1,052 | 1,062 | 1,998,000 |
| 2006/08/22 | 1,063 | 1,088 | 1,063 | 1,080 | 1,199,000 |
| 2006/08/21 | 1,097 | 1,104 | 1,079 | 1,082 | 877,000 |
| 2006/08/18 | 1,109 | 1,110 | 1,092 | 1,100 | 1,424,000 |
| 2006/08/17 | 1,137 | 1,147 | 1,108 | 1,110 | 2,182,000 |
| 2006/08/16 | 1,064 | 1,117 | 1,059 | 1,109 | 4,854,000 |
| 2006/08/15 | 1,028 | 1,045 | 1,018 | 1,028 | 2,204,000 |
| 2006/08/14 | 1,044 | 1,048 | 1,022 | 1,028 | 1,397,000 |
| 2006/08/11 | 1,070 | 1,072 | 1,044 | 1,044 | 1,152,000 |
| 2006/08/10 | 1,075 | 1,097 | 1,065 | 1,072 | 1,527,000 |
| 2006/08/09 | 1,061 | 1,087 | 1,032 | 1,084 | 1,983,000 |
| 2006/08/08 | 1,080 | 1,116 | 1,069 | 1,096 | 683,000 |
| 2006/08/07 | 1,122 | 1,132 | 1,079 | 1,084 | 1,719,000 |
| 2006/08/04 | 1,178 | 1,192 | 1,131 | 1,140 | 1,128,000 |
| 2006/08/03 | 1,219 | 1,219 | 1,169 | 1,174 | 1,111,000 |
| 2006/08/02 | 1,168 | 1,192 | 1,160 | 1,190 | 810,000 |
| 2006/08/01 | 1,210 | 1,213 | 1,176 | 1,188 | 782,000 |
| 2006/07/31 | 1,178 | 1,195 | 1,172 | 1,190 | 634,000 |
| 2006/07/28 | 1,129 | 1,162 | 1,119 | 1,148 | 529,000 |
| 2006/07/27 | 1,092 | 1,125 | 1,092 | 1,123 | 610,000 |
| 2006/07/26 | 1,116 | 1,125 | 1,110 | 1,112 | 662,000 |
| 2006/07/25 | 1,108 | 1,116 | 1,093 | 1,096 | 592,000 |
| 2006/07/24 | 1,068 | 1,073 | 1,050 | 1,067 | 545,000 |
| 2006/07/21 | 1,113 | 1,119 | 1,093 | 1,108 | 431,000 |
| 2006/07/20 | 1,130 | 1,130 | 1,101 | 1,118 | 714,000 |
| 2006/07/19 | 1,066 | 1,088 | 1,061 | 1,074 | 843,000 |
| 2006/07/18 | 1,101 | 1,136 | 1,050 | 1,055 | 1,139,000 |
| 2006/07/14 | 1,160 | 1,204 | 1,131 | 1,135 | 1,360,000 |
| 2006/07/13 | 1,184 | 1,212 | 1,166 | 1,168 | 771,000 |
| 2006/07/12 | 1,260 | 1,264 | 1,199 | 1,213 | 740,000 |
| 2006/07/11 | 1,272 | 1,273 | 1,245 | 1,270 | 486,000 |
| 2006/07/10 | 1,284 | 1,296 | 1,256 | 1,292 | 883,000 |
| 2006/07/07 | 1,300 | 1,311 | 1,292 | 1,301 | 499,000 |
| 2006/07/06 | 1,271 | 1,290 | 1,268 | 1,289 | 425,000 |
| 2006/07/05 | 1,278 | 1,298 | 1,278 | 1,283 | 523,000 |
| 2006/07/04 | 1,325 | 1,339 | 1,295 | 1,309 | 849,000 |
| 2006/07/03 | 1,314 | 1,355 | 1,314 | 1,326 | 1,229,000 |
| 2006/06/30 | 1,302 | 1,305 | 1,271 | 1,294 | 952,000 |
| 2006/06/29 | 1,210 | 1,249 | 1,210 | 1,242 | 708,000 |
| 2006/06/28 | 1,208 | 1,217 | 1,202 | 1,207 | 723,000 |
| 2006/06/27 | 1,210 | 1,227 | 1,196 | 1,224 | 567,000 |
| 2006/06/26 | 1,181 | 1,195 | 1,178 | 1,190 | 351,000 |
| 2006/06/23 | 1,176 | 1,190 | 1,159 | 1,190 | 321,000 |
| 2006/06/22 | 1,157 | 1,184 | 1,157 | 1,183 | 657,000 |
| 2006/06/21 | 1,136 | 1,160 | 1,115 | 1,131 | 489,000 |
| 2006/06/20 | 1,152 | 1,172 | 1,133 | 1,134 | 581,000 |
| 2006/06/19 | 1,194 | 1,196 | 1,168 | 1,176 | 303,000 |
| 2006/06/16 | 1,200 | 1,206 | 1,180 | 1,203 | 455,000 |
| 2006/06/15 | 1,163 | 1,164 | 1,132 | 1,142 | 496,000 |
| 2006/06/14 | 1,092 | 1,147 | 1,088 | 1,127 | 685,000 |
| 2006/06/13 | 1,162 | 1,173 | 1,130 | 1,131 | 909,000 |
| 2006/06/12 | 1,150 | 1,187 | 1,128 | 1,182 | 1,314,000 |
| 2006/06/09 | 1,126 | 1,185 | 1,110 | 1,149 | 1,238,000 |
| 2006/06/08 | 1,100 | 1,130 | 1,080 | 1,106 | 695,000 |
| 2006/06/07 | 1,215 | 1,219 | 1,159 | 1,160 | 808,000 |
| 2006/06/06 | 1,215 | 1,239 | 1,211 | 1,215 | 372,000 |
| 2006/06/05 | 1,232 | 1,249 | 1,228 | 1,235 | 290,000 |
| 2006/06/02 | 1,250 | 1,257 | 1,193 | 1,250 | 416,000 |
| 2006/06/01 | 1,270 | 1,280 | 1,235 | 1,236 | 388,000 |
| 2006/05/31 | 1,250 | 1,278 | 1,246 | 1,260 | 320,000 |
| 2006/05/30 | 1,304 | 1,324 | 1,270 | 1,289 | 564,000 |
| 2006/05/29 | 1,328 | 1,336 | 1,304 | 1,312 | 734,000 |
| 2006/05/26 | 1,272 | 1,288 | 1,265 | 1,272 | 379,000 |
| 2006/05/25 | 1,268 | 1,280 | 1,238 | 1,238 | 584,000 |
| 2006/05/24 | 1,271 | 1,322 | 1,270 | 1,288 | 608,000 |
| 2006/05/23 | 1,279 | 1,310 | 1,262 | 1,262 | 705,000 |
| 2006/05/22 | 1,387 | 1,387 | 1,319 | 1,322 | 592,000 |
| 2006/05/19 | 1,361 | 1,361 | 1,325 | 1,347 | 872,000 |
| 2006/05/18 | 1,351 | 1,378 | 1,339 | 1,374 | 804,000 |
| 2006/05/17 | 1,378 | 1,418 | 1,345 | 1,411 | 782,000 |
| 2006/05/16 | 1,451 | 1,457 | 1,363 | 1,381 | 856,000 |
| 2006/05/15 | 1,416 | 1,466 | 1,406 | 1,431 | 784,000 |
| 2006/05/12 | 1,450 | 1,485 | 1,439 | 1,460 | 1,785,000 |
| 2006/05/11 | 1,418 | 1,470 | 1,410 | 1,463 | 2,212,000 |
| 2006/05/10 | 1,419 | 1,427 | 1,392 | 1,417 | 1,206,000 |
| 2006/05/09 | 1,383 | 1,410 | 1,370 | 1,406 | 490,000 |
| 2006/05/08 | 1,380 | 1,387 | 1,369 | 1,383 | 453,000 |
| 2006/05/02 | 1,331 | 1,360 | 1,325 | 1,355 | 781,000 |
| 2006/05/01 | 1,361 | 1,361 | 1,337 | 1,351 | 724,000 |
| 2006/04/28 | 1,366 | 1,367 | 1,313 | 1,361 | 383,000 |
| 2006/04/27 | 1,369 | 1,383 | 1,348 | 1,378 | 305,000 |
| 2006/04/26 | 1,377 | 1,399 | 1,359 | 1,371 | 528,000 |
| 2006/04/25 | 1,340 | 1,355 | 1,327 | 1,353 | 329,000 |
| 2006/04/24 | 1,387 | 1,400 | 1,355 | 1,356 | 512,000 |
| 2006/04/21 | 1,414 | 1,414 | 1,396 | 1,405 | 675,000 |
| 2006/04/20 | 1,408 | 1,423 | 1,400 | 1,420 | 816,000 |
| 2006/04/19 | 1,409 | 1,424 | 1,395 | 1,408 | 724,000 |
| 2006/04/18 | 1,365 | 1,394 | 1,355 | 1,384 | 507,000 |
| 2006/04/17 | 1,422 | 1,422 | 1,385 | 1,385 | 250,000 |
| 2006/04/14 | 1,419 | 1,424 | 1,405 | 1,412 | 325,000 |
| 2006/04/13 | 1,417 | 1,433 | 1,391 | 1,420 | 477,000 |
| 2006/04/12 | 1,408 | 1,425 | 1,397 | 1,402 | 675,000 |
| 2006/04/11 | 1,430 | 1,433 | 1,414 | 1,427 | 733,000 |
| 2006/04/10 | 1,410 | 1,429 | 1,403 | 1,415 | 271,000 |
| 2006/04/07 | 1,425 | 1,432 | 1,408 | 1,422 | 501,000 |
| 2006/04/06 | 1,405 | 1,435 | 1,403 | 1,425 | 731,000 |
| 2006/04/05 | 1,426 | 1,440 | 1,380 | 1,383 | 998,000 |
| 2006/04/04 | 1,434 | 1,443 | 1,413 | 1,414 | 1,180,000 |
| 2006/04/03 | 1,394 | 1,423 | 1,383 | 1,414 | 1,280,000 |
| 2006/03/31 | 1,351 | 1,382 | 1,337 | 1,375 | 705,000 |
| 2006/03/30 | 1,385 | 1,389 | 1,352 | 1,357 | 847,000 |
| 2006/03/29 | 1,385 | 1,385 | 1,366 | 1,378 | 665,000 |
| 2006/03/28 | 1,376 | 1,395 | 1,361 | 1,381 | 586,000 |
| 2006/03/27 | 1,370 | 1,386 | 1,353 | 1,378 | 920,000 |
| 2006/03/24 | 1,348 | 1,359 | 1,319 | 1,332 | 844,000 |
| 2006/03/23 | 1,348 | 1,357 | 1,329 | 1,337 | 963,000 |
| 2006/03/22 | 1,300 | 1,345 | 1,297 | 1,343 | 1,447,000 |
| 2006/03/20 | 1,263 | 1,294 | 1,250 | 1,289 | 969,000 |
| 2006/03/17 | 1,260 | 1,268 | 1,230 | 1,250 | 962,000 |
| 2006/03/16 | 1,268 | 1,271 | 1,221 | 1,224 | 729,000 |
| 2006/03/15 | 1,294 | 1,300 | 1,255 | 1,278 | 1,265,000 |
| 2006/03/14 | 1,287 | 1,291 | 1,262 | 1,285 | 723,000 |
| 2006/03/13 | 1,256 | 1,293 | 1,250 | 1,274 | 728,000 |
| 2006/03/10 | 1,215 | 1,257 | 1,206 | 1,236 | 808,000 |
| 2006/03/09 | 1,151 | 1,215 | 1,151 | 1,215 | 992,000 |
| 2006/03/08 | 1,177 | 1,187 | 1,148 | 1,151 | 659,000 |
| 2006/03/07 | 1,211 | 1,231 | 1,182 | 1,197 | 898,000 |
| 2006/03/06 | 1,199 | 1,221 | 1,190 | 1,214 | 1,023,000 |
| 2006/03/03 | 1,250 | 1,266 | 1,215 | 1,224 | 1,024,000 |
| 2006/03/02 | 1,277 | 1,286 | 1,262 | 1,266 | 1,324,000 |
| 2006/03/01 | 1,222 | 1,300 | 1,222 | 1,283 | 2,010,000 |
| 2006/02/28 | 1,270 | 1,270 | 1,238 | 1,242 | 1,395,000 |
| 2006/02/27 | 1,221 | 1,270 | 1,217 | 1,250 | 1,391,000 |
| 2006/02/24 | 1,200 | 1,230 | 1,185 | 1,219 | 1,020,000 |
| 2006/02/23 | 1,195 | 1,222 | 1,190 | 1,200 | 1,329,000 |
| 2006/02/22 | 1,090 | 1,180 | 1,076 | 1,135 | 1,466,000 |
| 2006/02/21 | 999 | 1,060 | 999 | 1,059 | 525,000 |
| 2006/02/20 | 1,004 | 1,050 | 980 | 983 | 1,143,000 |
| 2006/02/17 | 1,095 | 1,114 | 1,054 | 1,064 | 671,000 |
| 2006/02/16 | 1,100 | 1,132 | 1,092 | 1,106 | 514,000 |
| 2006/02/15 | 1,165 | 1,170 | 1,115 | 1,118 | 893,000 |
| 2006/02/14 | 1,121 | 1,179 | 1,087 | 1,145 | 1,732,000 |
| 2006/02/13 | 1,180 | 1,211 | 1,151 | 1,161 | 638,000 |
| 2006/02/10 | 1,208 | 1,245 | 1,172 | 1,212 | 930,000 |
| 2006/02/09 | 1,246 | 1,250 | 1,204 | 1,217 | 525,000 |
| 2006/02/08 | 1,246 | 1,264 | 1,216 | 1,216 | 1,022,000 |
| 2006/02/07 | 1,252 | 1,278 | 1,220 | 1,266 | 1,432,000 |
| 2006/02/06 | 1,220 | 1,244 | 1,197 | 1,244 | 1,160,000 |
| 2006/02/03 | 1,200 | 1,205 | 1,193 | 1,200 | 669,000 |
| 2006/02/02 | 1,217 | 1,218 | 1,186 | 1,196 | 645,000 |
| 2006/02/01 | 1,138 | 1,205 | 1,138 | 1,199 | 980,000 |
| 2006/01/31 | 1,193 | 1,193 | 1,176 | 1,178 | 492,000 |
| 2006/01/30 | 1,171 | 1,198 | 1,171 | 1,184 | 818,000 |
| 2006/01/27 | 1,170 | 1,173 | 1,152 | 1,164 | 466,000 |
| 2006/01/26 | 1,130 | 1,138 | 1,115 | 1,137 | 462,000 |
| 2006/01/25 | 1,082 | 1,122 | 1,082 | 1,105 | 392,000 |
| 2006/01/24 | 1,055 | 1,089 | 1,055 | 1,087 | 351,000 |
| 2006/01/23 | 1,078 | 1,088 | 1,050 | 1,053 | 541,000 |
| 2006/01/20 | 1,125 | 1,127 | 1,077 | 1,099 | 727,000 |
| 2006/01/19 | 1,037 | 1,118 | 1,037 | 1,117 | 963,000 |
| 2006/01/18 | 1,111 | 1,111 | 980 | 1,045 | 1,059,000 |
| 2006/01/17 | 1,121 | 1,148 | 1,116 | 1,116 | 657,000 |
| 2006/01/16 | 1,125 | 1,160 | 1,122 | 1,141 | 940,000 |
| 2006/01/13 | 1,124 | 1,155 | 1,124 | 1,130 | 946,000 |
| 2006/01/12 | 1,160 | 1,171 | 1,135 | 1,144 | 954,000 |
| 2006/01/11 | 1,183 | 1,186 | 1,119 | 1,159 | 1,545,000 |
| 2006/01/10 | 1,221 | 1,224 | 1,190 | 1,191 | 728,000 |
| 2006/01/06 | 1,200 | 1,200 | 1,181 | 1,196 | 571,000 |
| 2006/01/05 | 1,189 | 1,209 | 1,186 | 1,204 | 802,000 |
| 2006/01/04 | 1,172 | 1,185 | 1,164 | 1,174 | 451,000 |