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 |
|---|---|---|---|---|---|
| 2007/12/28 | 923 | 924 | 914 | 924 | 341,000 |
| 2007/12/27 | 923 | 944 | 919 | 935 | 623,000 |
| 2007/12/26 | 926 | 943 | 914 | 943 | 404,000 |
| 2007/12/25 | 925 | 925 | 909 | 923 | 459,000 |
| 2007/12/21 | 900 | 901 | 879 | 901 | 1,212,000 |
| 2007/12/20 | 916 | 919 | 902 | 906 | 938,000 |
| 2007/12/19 | 885 | 920 | 885 | 900 | 1,069,000 |
| 2007/12/18 | 889 | 920 | 876 | 882 | 1,619,000 |
| 2007/12/17 | 946 | 947 | 900 | 907 | 945,000 |
| 2007/12/14 | 950 | 967 | 949 | 957 | 1,740,000 |
| 2007/12/13 | 938 | 947 | 934 | 940 | 789,000 |
| 2007/12/12 | 928 | 946 | 912 | 945 | 576,000 |
| 2007/12/11 | 925 | 943 | 920 | 943 | 752,000 |
| 2007/12/10 | 928 | 930 | 903 | 921 | 1,096,000 |
| 2007/12/07 | 890 | 914 | 890 | 908 | 1,071,000 |
| 2007/12/06 | 860 | 874 | 855 | 874 | 391,000 |
| 2007/12/05 | 850 | 854 | 839 | 853 | 1,122,000 |
| 2007/12/04 | 875 | 882 | 859 | 859 | 635,000 |
| 2007/12/03 | 891 | 893 | 877 | 883 | 591,000 |
| 2007/11/30 | 861 | 890 | 861 | 881 | 972,000 |
| 2007/11/29 | 843 | 865 | 843 | 860 | 841,000 |
| 2007/11/28 | 820 | 840 | 820 | 829 | 1,270,000 |
| 2007/11/27 | 800 | 832 | 797 | 821 | 1,563,000 |
| 2007/11/26 | 818 | 837 | 808 | 829 | 1,425,000 |
| 2007/11/22 | 797 | 814 | 766 | 808 | 2,613,000 |
| 2007/11/21 | 855 | 866 | 812 | 817 | 1,394,000 |
| 2007/11/20 | 805 | 868 | 801 | 865 | 1,449,000 |
| 2007/11/19 | 861 | 875 | 824 | 828 | 1,206,000 |
| 2007/11/16 | 878 | 885 | 850 | 871 | 1,184,000 |
| 2007/11/15 | 898 | 910 | 892 | 898 | 502,000 |
| 2007/11/14 | 908 | 912 | 886 | 894 | 1,082,000 |
| 2007/11/13 | 880 | 898 | 853 | 885 | 1,192,000 |
| 2007/11/12 | 874 | 879 | 846 | 870 | 1,567,000 |
| 2007/11/09 | 891 | 919 | 876 | 879 | 1,626,000 |
| 2007/11/08 | 884 | 903 | 874 | 890 | 1,141,000 |
| 2007/11/07 | 947 | 947 | 911 | 911 | 1,756,000 |
| 2007/11/06 | 920 | 957 | 915 | 947 | 1,933,000 |
| 2007/11/05 | 939 | 941 | 915 | 920 | 1,760,000 |
| 2007/11/02 | 902 | 932 | 900 | 930 | 1,873,000 |
| 2007/11/01 | 901 | 913 | 898 | 912 | 2,216,000 |
| 2007/10/31 | 886 | 886 | 847 | 872 | 2,198,000 |
| 2007/10/30 | 929 | 930 | 895 | 918 | 1,042,000 |
| 2007/10/29 | 912 | 917 | 898 | 909 | 807,000 |
| 2007/10/26 | 886 | 887 | 865 | 882 | 1,192,000 |
| 2007/10/25 | 901 | 902 | 869 | 874 | 1,673,000 |
| 2007/10/24 | 915 | 922 | 898 | 902 | 1,138,000 |
| 2007/10/23 | 928 | 935 | 905 | 908 | 822,000 |
| 2007/10/22 | 900 | 921 | 900 | 919 | 705,000 |
| 2007/10/19 | 948 | 953 | 931 | 938 | 1,055,000 |
| 2007/10/18 | 942 | 964 | 935 | 957 | 1,211,000 |
| 2007/10/17 | 951 | 962 | 926 | 942 | 1,685,000 |
| 2007/10/16 | 972 | 973 | 939 | 941 | 1,487,000 |
| 2007/10/15 | 982 | 1,003 | 971 | 977 | 1,872,000 |
| 2007/10/12 | 954 | 993 | 954 | 972 | 4,382,000 |
| 2007/10/11 | 892 | 928 | 892 | 924 | 2,977,000 |
| 2007/10/10 | 878 | 891 | 874 | 885 | 1,698,000 |
| 2007/10/09 | 868 | 875 | 864 | 870 | 934,000 |
| 2007/10/05 | 857 | 872 | 856 | 866 | 761,000 |
| 2007/10/04 | 861 | 864 | 848 | 852 | 918,000 |
| 2007/10/03 | 860 | 869 | 856 | 868 | 995,000 |
| 2007/10/02 | 875 | 876 | 859 | 860 | 789,000 |
| 2007/10/01 | 856 | 863 | 845 | 857 | 717,000 |
| 2007/09/28 | 871 | 876 | 854 | 856 | 1,190,000 |
| 2007/09/27 | 843 | 866 | 833 | 861 | 1,882,000 |
| 2007/09/26 | 815 | 837 | 795 | 833 | 1,520,000 |
| 2007/09/25 | 805 | 814 | 790 | 814 | 1,305,000 |
| 2007/09/21 | 814 | 820 | 803 | 813 | 1,113,000 |
| 2007/09/20 | 839 | 839 | 805 | 809 | 1,453,000 |
| 2007/09/19 | 830 | 838 | 823 | 838 | 1,342,000 |
| 2007/09/18 | 840 | 841 | 812 | 814 | 1,346,000 |
| 2007/09/14 | 835 | 853 | 833 | 850 | 1,047,000 |
| 2007/09/13 | 839 | 845 | 831 | 835 | 671,000 |
| 2007/09/12 | 851 | 863 | 830 | 838 | 884,000 |
| 2007/09/11 | 845 | 856 | 820 | 841 | 1,246,000 |
| 2007/09/10 | 867 | 867 | 837 | 841 | 1,853,000 |
| 2007/09/07 | 891 | 897 | 871 | 880 | 1,348,000 |
| 2007/09/06 | 883 | 890 | 862 | 889 | 1,014,000 |
| 2007/09/05 | 905 | 910 | 886 | 890 | 1,811,000 |
| 2007/09/04 | 910 | 917 | 882 | 895 | 2,145,000 |
| 2007/09/03 | 874 | 922 | 873 | 907 | 2,955,000 |
| 2007/08/31 | 860 | 864 | 835 | 863 | 5,122,000 |
| 2007/08/30 | 869 | 874 | 851 | 870 | 1,387,000 |
| 2007/08/29 | 832 | 845 | 825 | 841 | 1,192,000 |
| 2007/08/28 | 850 | 862 | 838 | 855 | 1,364,000 |
| 2007/08/27 | 902 | 909 | 867 | 870 | 1,939,000 |
| 2007/08/24 | 925 | 925 | 874 | 888 | 1,953,000 |
| 2007/08/23 | 907 | 940 | 907 | 932 | 1,008,000 |
| 2007/08/22 | 848 | 927 | 844 | 906 | 2,308,000 |
| 2007/08/21 | 821 | 879 | 821 | 864 | 2,170,000 |
| 2007/08/20 | 833 | 853 | 803 | 811 | 2,894,000 |
| 2007/08/17 | 885 | 885 | 815 | 815 | 3,592,000 |
| 2007/08/16 | 942 | 945 | 905 | 915 | 2,276,000 |
| 2007/08/15 | 958 | 982 | 948 | 954 | 1,615,000 |
| 2007/08/14 | 924 | 973 | 923 | 966 | 1,605,000 |
| 2007/08/13 | 901 | 934 | 895 | 904 | 2,652,000 |
| 2007/08/10 | 990 | 990 | 894 | 903 | 2,631,000 |
| 2007/08/09 | 986 | 991 | 943 | 985 | 2,371,000 |
| 2007/08/08 | 1,006 | 1,006 | 980 | 983 | 1,569,000 |
| 2007/08/07 | 1,029 | 1,035 | 995 | 996 | 988,000 |
| 2007/08/06 | 980 | 1,017 | 979 | 1,009 | 996,000 |
| 2007/08/03 | 1,033 | 1,034 | 1,003 | 1,008 | 1,904,000 |
| 2007/08/02 | 1,069 | 1,074 | 1,015 | 1,036 | 1,499,000 |
| 2007/08/01 | 1,085 | 1,085 | 1,055 | 1,057 | 895,000 |
| 2007/07/31 | 1,100 | 1,113 | 1,091 | 1,094 | 868,000 |
| 2007/07/30 | 1,056 | 1,087 | 1,055 | 1,085 | 666,000 |
| 2007/07/27 | 1,060 | 1,080 | 1,059 | 1,062 | 1,235,000 |
| 2007/07/26 | 1,115 | 1,119 | 1,091 | 1,091 | 586,000 |
| 2007/07/25 | 1,117 | 1,126 | 1,114 | 1,121 | 663,000 |
| 2007/07/24 | 1,145 | 1,150 | 1,127 | 1,134 | 631,000 |
| 2007/07/23 | 1,152 | 1,155 | 1,138 | 1,140 | 861,000 |
| 2007/07/20 | 1,176 | 1,181 | 1,162 | 1,163 | 721,000 |
| 2007/07/19 | 1,156 | 1,157 | 1,146 | 1,156 | 508,000 |
| 2007/07/18 | 1,164 | 1,165 | 1,147 | 1,155 | 512,000 |
| 2007/07/17 | 1,190 | 1,190 | 1,161 | 1,169 | 717,000 |
| 2007/07/13 | 1,193 | 1,193 | 1,178 | 1,189 | 576,000 |
| 2007/07/12 | 1,209 | 1,224 | 1,166 | 1,175 | 1,562,000 |
| 2007/07/11 | 1,191 | 1,206 | 1,187 | 1,203 | 652,000 |
| 2007/07/10 | 1,200 | 1,214 | 1,197 | 1,207 | 1,391,000 |
| 2007/07/09 | 1,177 | 1,200 | 1,177 | 1,199 | 1,026,000 |
| 2007/07/06 | 1,187 | 1,187 | 1,172 | 1,177 | 756,000 |
| 2007/07/05 | 1,180 | 1,193 | 1,179 | 1,187 | 765,000 |
| 2007/07/04 | 1,180 | 1,184 | 1,169 | 1,179 | 901,000 |
| 2007/07/03 | 1,180 | 1,181 | 1,171 | 1,179 | 941,000 |
| 2007/07/02 | 1,146 | 1,171 | 1,144 | 1,171 | 1,088,000 |
| 2007/06/29 | 1,125 | 1,145 | 1,125 | 1,145 | 773,000 |
| 2007/06/28 | 1,118 | 1,124 | 1,108 | 1,119 | 791,000 |
| 2007/06/27 | 1,107 | 1,118 | 1,097 | 1,105 | 994,000 |
| 2007/06/26 | 1,139 | 1,139 | 1,123 | 1,127 | 866,000 |
| 2007/06/25 | 1,159 | 1,159 | 1,136 | 1,139 | 762,000 |
| 2007/06/22 | 1,162 | 1,163 | 1,152 | 1,158 | 631,000 |
| 2007/06/21 | 1,145 | 1,165 | 1,145 | 1,161 | 697,000 |
| 2007/06/20 | 1,152 | 1,158 | 1,146 | 1,155 | 721,000 |
| 2007/06/19 | 1,149 | 1,163 | 1,148 | 1,151 | 1,179,000 |
| 2007/06/18 | 1,135 | 1,153 | 1,129 | 1,147 | 1,258,000 |
| 2007/06/15 | 1,091 | 1,113 | 1,086 | 1,112 | 666,000 |
| 2007/06/14 | 1,092 | 1,099 | 1,075 | 1,086 | 971,000 |
| 2007/06/13 | 1,085 | 1,092 | 1,072 | 1,083 | 1,110,000 |
| 2007/06/12 | 1,108 | 1,115 | 1,093 | 1,099 | 1,079,000 |
| 2007/06/11 | 1,134 | 1,141 | 1,108 | 1,109 | 1,202,000 |
| 2007/06/08 | 1,135 | 1,135 | 1,109 | 1,114 | 1,376,000 |
| 2007/06/07 | 1,088 | 1,137 | 1,083 | 1,135 | 1,323,000 |
| 2007/06/06 | 1,091 | 1,116 | 1,086 | 1,110 | 608,000 |
| 2007/06/05 | 1,103 | 1,108 | 1,085 | 1,096 | 970,000 |
| 2007/06/04 | 1,119 | 1,122 | 1,102 | 1,111 | 756,000 |
| 2007/06/01 | 1,097 | 1,104 | 1,089 | 1,095 | 925,000 |
| 2007/05/31 | 1,075 | 1,093 | 1,066 | 1,087 | 924,000 |
| 2007/05/30 | 1,080 | 1,081 | 1,049 | 1,057 | 1,286,000 |
| 2007/05/29 | 1,076 | 1,080 | 1,058 | 1,078 | 1,142,000 |
| 2007/05/28 | 1,092 | 1,092 | 1,076 | 1,082 | 755,000 |
| 2007/05/25 | 1,080 | 1,086 | 1,068 | 1,080 | 488,000 |
| 2007/05/24 | 1,089 | 1,111 | 1,088 | 1,100 | 689,000 |
| 2007/05/23 | 1,105 | 1,112 | 1,080 | 1,087 | 787,000 |
| 2007/05/22 | 1,075 | 1,113 | 1,068 | 1,108 | 1,289,000 |
| 2007/05/21 | 1,070 | 1,095 | 1,065 | 1,081 | 1,368,000 |
| 2007/05/18 | 1,087 | 1,100 | 1,051 | 1,064 | 1,231,000 |
| 2007/05/17 | 1,104 | 1,106 | 1,083 | 1,085 | 1,561,000 |
| 2007/05/16 | 1,131 | 1,133 | 1,082 | 1,110 | 1,812,000 |
| 2007/05/15 | 1,131 | 1,148 | 1,126 | 1,133 | 1,131,000 |
| 2007/05/14 | 1,204 | 1,204 | 1,147 | 1,153 | 2,298,000 |
| 2007/05/11 | 1,199 | 1,203 | 1,175 | 1,200 | 1,549,000 |
| 2007/05/10 | 1,181 | 1,208 | 1,173 | 1,198 | 2,421,000 |
| 2007/05/09 | 1,168 | 1,169 | 1,154 | 1,166 | 1,083,000 |
| 2007/05/08 | 1,154 | 1,176 | 1,152 | 1,171 | 1,555,000 |
| 2007/05/07 | 1,141 | 1,149 | 1,136 | 1,144 | 767,000 |
| 2007/05/02 | 1,128 | 1,130 | 1,105 | 1,130 | 1,165,000 |
| 2007/05/01 | 1,128 | 1,129 | 1,090 | 1,117 | 2,552,000 |
| 2007/04/27 | 1,165 | 1,194 | 1,162 | 1,180 | 1,975,000 |
| 2007/04/26 | 1,136 | 1,143 | 1,125 | 1,137 | 1,104,000 |
| 2007/04/25 | 1,139 | 1,158 | 1,131 | 1,133 | 779,000 |
| 2007/04/24 | 1,138 | 1,151 | 1,124 | 1,148 | 1,405,000 |
| 2007/04/23 | 1,154 | 1,164 | 1,134 | 1,151 | 1,862,000 |
| 2007/04/20 | 1,166 | 1,168 | 1,143 | 1,149 | 1,251,000 |
| 2007/04/19 | 1,177 | 1,185 | 1,138 | 1,153 | 1,921,000 |
| 2007/04/18 | 1,165 | 1,196 | 1,165 | 1,183 | 1,046,000 |
| 2007/04/17 | 1,217 | 1,225 | 1,181 | 1,185 | 1,312,000 |
| 2007/04/16 | 1,218 | 1,221 | 1,193 | 1,196 | 987,000 |
| 2007/04/13 | 1,234 | 1,236 | 1,200 | 1,204 | 797,000 |
| 2007/04/12 | 1,222 | 1,231 | 1,215 | 1,221 | 681,000 |
| 2007/04/11 | 1,205 | 1,236 | 1,193 | 1,236 | 1,833,000 |
| 2007/04/10 | 1,208 | 1,234 | 1,199 | 1,215 | 1,826,000 |
| 2007/04/09 | 1,180 | 1,207 | 1,174 | 1,207 | 1,050,000 |
| 2007/04/06 | 1,187 | 1,194 | 1,171 | 1,175 | 726,000 |
| 2007/04/05 | 1,191 | 1,195 | 1,169 | 1,187 | 852,000 |
| 2007/04/04 | 1,199 | 1,200 | 1,163 | 1,184 | 1,279,000 |
| 2007/04/03 | 1,148 | 1,191 | 1,148 | 1,183 | 1,572,000 |
| 2007/04/02 | 1,209 | 1,225 | 1,138 | 1,147 | 1,859,000 |
| 2007/03/30 | 1,185 | 1,213 | 1,166 | 1,208 | 1,734,000 |
| 2007/03/29 | 1,158 | 1,193 | 1,147 | 1,187 | 1,035,000 |
| 2007/03/28 | 1,180 | 1,193 | 1,169 | 1,176 | 1,290,000 |
| 2007/03/27 | 1,167 | 1,235 | 1,158 | 1,200 | 3,512,000 |
| 2007/03/26 | 1,185 | 1,187 | 1,171 | 1,174 | 1,046,000 |
| 2007/03/23 | 1,162 | 1,180 | 1,153 | 1,162 | 667,000 |
| 2007/03/22 | 1,156 | 1,171 | 1,151 | 1,159 | 1,539,000 |
| 2007/03/20 | 1,131 | 1,190 | 1,130 | 1,152 | 1,465,000 |
| 2007/03/19 | 1,118 | 1,122 | 1,103 | 1,115 | 720,000 |
| 2007/03/16 | 1,122 | 1,128 | 1,099 | 1,118 | 710,000 |
| 2007/03/15 | 1,130 | 1,143 | 1,119 | 1,137 | 1,260,000 |
| 2007/03/14 | 1,139 | 1,139 | 1,112 | 1,116 | 801,000 |
| 2007/03/13 | 1,175 | 1,187 | 1,159 | 1,159 | 628,000 |
| 2007/03/12 | 1,186 | 1,192 | 1,177 | 1,188 | 811,000 |
| 2007/03/09 | 1,183 | 1,190 | 1,170 | 1,185 | 2,579,000 |
| 2007/03/08 | 1,097 | 1,143 | 1,090 | 1,143 | 2,045,000 |
| 2007/03/07 | 1,108 | 1,108 | 1,078 | 1,090 | 1,202,000 |
| 2007/03/06 | 1,030 | 1,069 | 1,028 | 1,068 | 896,000 |
| 2007/03/05 | 1,069 | 1,070 | 1,027 | 1,033 | 904,000 |
| 2007/03/02 | 1,097 | 1,105 | 1,067 | 1,089 | 986,000 |
| 2007/03/01 | 1,120 | 1,138 | 1,083 | 1,100 | 1,172,000 |
| 2007/02/28 | 1,020 | 1,105 | 1,014 | 1,091 | 1,705,000 |
| 2007/02/27 | 1,190 | 1,190 | 1,145 | 1,154 | 810,000 |
| 2007/02/26 | 1,189 | 1,192 | 1,162 | 1,179 | 857,000 |
| 2007/02/23 | 1,175 | 1,176 | 1,162 | 1,170 | 887,000 |
| 2007/02/22 | 1,175 | 1,175 | 1,153 | 1,160 | 869,000 |
| 2007/02/21 | 1,157 | 1,157 | 1,135 | 1,153 | 1,632,000 |
| 2007/02/20 | 1,119 | 1,143 | 1,113 | 1,137 | 1,767,000 |
| 2007/02/19 | 1,090 | 1,106 | 1,088 | 1,103 | 574,000 |
| 2007/02/16 | 1,093 | 1,095 | 1,081 | 1,084 | 534,000 |
| 2007/02/15 | 1,105 | 1,105 | 1,079 | 1,086 | 764,000 |
| 2007/02/14 | 1,085 | 1,102 | 1,083 | 1,094 | 649,000 |
| 2007/02/13 | 1,083 | 1,085 | 1,074 | 1,075 | 825,000 |
| 2007/02/09 | 1,075 | 1,085 | 1,067 | 1,081 | 914,000 |
| 2007/02/08 | 1,090 | 1,090 | 1,071 | 1,078 | 857,000 |
| 2007/02/07 | 1,081 | 1,092 | 1,077 | 1,080 | 841,000 |
| 2007/02/06 | 1,084 | 1,094 | 1,075 | 1,087 | 845,000 |
| 2007/02/05 | 1,107 | 1,107 | 1,082 | 1,083 | 958,000 |
| 2007/02/02 | 1,088 | 1,109 | 1,085 | 1,109 | 2,506,000 |
| 2007/02/01 | 1,156 | 1,156 | 1,035 | 1,102 | 6,112,000 |
| 2007/01/31 | 1,169 | 1,178 | 1,145 | 1,154 | 1,061,000 |
| 2007/01/30 | 1,179 | 1,184 | 1,154 | 1,159 | 1,162,000 |
| 2007/01/29 | 1,150 | 1,171 | 1,141 | 1,159 | 835,000 |
| 2007/01/26 | 1,143 | 1,155 | 1,141 | 1,151 | 532,000 |
| 2007/01/25 | 1,168 | 1,169 | 1,155 | 1,160 | 901,000 |
| 2007/01/24 | 1,169 | 1,174 | 1,162 | 1,162 | 908,000 |
| 2007/01/23 | 1,157 | 1,168 | 1,143 | 1,168 | 504,000 |
| 2007/01/22 | 1,174 | 1,174 | 1,158 | 1,163 | 860,000 |
| 2007/01/19 | 1,168 | 1,175 | 1,164 | 1,164 | 928,000 |
| 2007/01/18 | 1,160 | 1,171 | 1,150 | 1,167 | 809,000 |
| 2007/01/17 | 1,151 | 1,168 | 1,143 | 1,165 | 1,011,000 |
| 2007/01/16 | 1,144 | 1,158 | 1,135 | 1,157 | 1,501,000 |
| 2007/01/15 | 1,099 | 1,148 | 1,093 | 1,146 | 2,796,000 |
| 2007/01/12 | 1,094 | 1,094 | 1,077 | 1,082 | 966,000 |
| 2007/01/11 | 1,081 | 1,086 | 1,067 | 1,074 | 1,046,000 |
| 2007/01/10 | 1,078 | 1,081 | 1,063 | 1,067 | 700,000 |
| 2007/01/09 | 1,043 | 1,083 | 1,035 | 1,074 | 1,193,000 |
| 2007/01/05 | 1,096 | 1,097 | 1,054 | 1,058 | 1,220,000 |
| 2007/01/04 | 1,096 | 1,108 | 1,096 | 1,101 | 431,000 |