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 |
|---|---|---|---|---|---|
| 2008/12/30 | 260 | 264 | 257 | 262 | 277,000 |
| 2008/12/29 | 255 | 259 | 252 | 258 | 497,000 |
| 2008/12/26 | 248 | 255 | 247 | 255 | 648,000 |
| 2008/12/25 | 245 | 246 | 244 | 246 | 288,000 |
| 2008/12/24 | 247 | 249 | 244 | 244 | 442,000 |
| 2008/12/22 | 251 | 253 | 249 | 251 | 366,000 |
| 2008/12/19 | 253 | 254 | 248 | 248 | 878,000 |
| 2008/12/18 | 246 | 257 | 246 | 253 | 1,023,000 |
| 2008/12/17 | 261 | 262 | 244 | 250 | 956,000 |
| 2008/12/16 | 257 | 261 | 253 | 256 | 530,000 |
| 2008/12/15 | 250 | 262 | 250 | 262 | 1,146,000 |
| 2008/12/12 | 246 | 254 | 240 | 243 | 1,947,000 |
| 2008/12/11 | 244 | 251 | 241 | 250 | 2,197,000 |
| 2008/12/10 | 256 | 256 | 243 | 244 | 2,592,000 |
| 2008/12/09 | 256 | 262 | 249 | 251 | 1,620,000 |
| 2008/12/08 | 249 | 257 | 241 | 255 | 1,537,000 |
| 2008/12/05 | 250 | 257 | 240 | 242 | 1,289,000 |
| 2008/12/04 | 269 | 273 | 247 | 251 | 1,722,000 |
| 2008/12/03 | 272 | 279 | 269 | 274 | 914,000 |
| 2008/12/02 | 283 | 286 | 266 | 267 | 1,252,000 |
| 2008/12/01 | 299 | 302 | 293 | 296 | 712,000 |
| 2008/11/28 | 301 | 307 | 291 | 304 | 1,005,000 |
| 2008/11/27 | 306 | 310 | 299 | 302 | 729,000 |
| 2008/11/26 | 306 | 307 | 295 | 296 | 1,222,000 |
| 2008/11/25 | 320 | 324 | 295 | 311 | 1,249,000 |
| 2008/11/21 | 271 | 308 | 271 | 305 | 1,986,000 |
| 2008/11/20 | 320 | 320 | 298 | 301 | 1,381,000 |
| 2008/11/19 | 334 | 345 | 327 | 332 | 1,192,000 |
| 2008/11/18 | 350 | 357 | 331 | 332 | 2,331,000 |
| 2008/11/17 | 351 | 371 | 339 | 359 | 2,636,000 |
| 2008/11/14 | 335 | 357 | 335 | 352 | 2,845,000 |
| 2008/11/13 | 320 | 335 | 314 | 321 | 1,705,000 |
| 2008/11/12 | 320 | 343 | 317 | 328 | 2,291,000 |
| 2008/11/11 | 339 | 352 | 327 | 331 | 3,001,000 |
| 2008/11/10 | 319 | 342 | 316 | 342 | 2,445,000 |
| 2008/11/07 | 300 | 320 | 295 | 300 | 2,536,000 |
| 2008/11/06 | 320 | 326 | 310 | 314 | 1,933,000 |
| 2008/11/05 | 306 | 347 | 306 | 346 | 2,409,000 |
| 2008/11/04 | 285 | 295 | 280 | 294 | 1,945,000 |
| 2008/10/31 | 285 | 287 | 268 | 276 | 1,645,000 |
| 2008/10/30 | 262 | 290 | 257 | 285 | 2,417,000 |
| 2008/10/29 | 285 | 285 | 243 | 260 | 1,694,000 |
| 2008/10/28 | 235 | 255 | 222 | 255 | 1,340,000 |
| 2008/10/27 | 241 | 258 | 227 | 229 | 1,415,000 |
| 2008/10/24 | 264 | 264 | 240 | 241 | 1,213,000 |
| 2008/10/23 | 266 | 267 | 252 | 267 | 1,874,000 |
| 2008/10/22 | 291 | 297 | 278 | 279 | 1,817,000 |
| 2008/10/21 | 293 | 294 | 279 | 288 | 1,105,000 |
| 2008/10/20 | 272 | 281 | 265 | 279 | 1,005,000 |
| 2008/10/17 | 277 | 283 | 258 | 270 | 1,276,000 |
| 2008/10/16 | 252 | 279 | 250 | 272 | 2,316,000 |
| 2008/10/15 | 300 | 304 | 274 | 282 | 1,984,000 |
| 2008/10/14 | 293 | 305 | 283 | 305 | 2,468,000 |
| 2008/10/10 | 230 | 253 | 225 | 248 | 1,927,000 |
| 2008/10/09 | 233 | 278 | 232 | 248 | 1,869,000 |
| 2008/10/08 | 257 | 263 | 233 | 237 | 2,742,000 |
| 2008/10/07 | 260 | 291 | 255 | 277 | 1,828,000 |
| 2008/10/06 | 299 | 299 | 273 | 277 | 1,560,000 |
| 2008/10/03 | 313 | 313 | 296 | 299 | 1,470,000 |
| 2008/10/02 | 348 | 348 | 320 | 321 | 1,204,000 |
| 2008/10/01 | 367 | 367 | 345 | 348 | 1,082,000 |
| 2008/09/30 | 331 | 363 | 330 | 359 | 1,853,000 |
| 2008/09/29 | 382 | 382 | 360 | 361 | 844,000 |
| 2008/09/26 | 397 | 397 | 372 | 377 | 1,376,000 |
| 2008/09/25 | 396 | 403 | 390 | 392 | 806,000 |
| 2008/09/24 | 400 | 406 | 391 | 406 | 836,000 |
| 2008/09/22 | 418 | 418 | 398 | 406 | 1,163,000 |
| 2008/09/19 | 392 | 401 | 377 | 398 | 1,722,000 |
| 2008/09/18 | 387 | 389 | 373 | 387 | 1,370,000 |
| 2008/09/17 | 400 | 408 | 395 | 400 | 1,421,000 |
| 2008/09/16 | 382 | 395 | 382 | 395 | 983,000 |
| 2008/09/12 | 403 | 410 | 400 | 407 | 998,000 |
| 2008/09/11 | 398 | 404 | 393 | 399 | 1,101,000 |
| 2008/09/10 | 400 | 400 | 389 | 393 | 1,765,000 |
| 2008/09/09 | 427 | 432 | 406 | 407 | 735,000 |
| 2008/09/08 | 430 | 438 | 424 | 427 | 1,283,000 |
| 2008/09/05 | 393 | 417 | 390 | 413 | 1,199,000 |
| 2008/09/04 | 423 | 424 | 403 | 409 | 1,457,000 |
| 2008/09/03 | 439 | 441 | 420 | 423 | 1,862,000 |
| 2008/09/02 | 464 | 467 | 444 | 449 | 1,197,000 |
| 2008/09/01 | 478 | 479 | 468 | 469 | 700,000 |
| 2008/08/29 | 470 | 483 | 459 | 483 | 2,112,000 |
| 2008/08/28 | 484 | 485 | 465 | 468 | 804,000 |
| 2008/08/27 | 494 | 494 | 483 | 483 | 331,000 |
| 2008/08/26 | 490 | 495 | 482 | 493 | 688,000 |
| 2008/08/25 | 498 | 503 | 493 | 495 | 588,000 |
| 2008/08/22 | 505 | 505 | 488 | 492 | 870,000 |
| 2008/08/21 | 513 | 514 | 504 | 509 | 524,000 |
| 2008/08/20 | 498 | 510 | 498 | 509 | 490,000 |
| 2008/08/19 | 511 | 511 | 501 | 503 | 790,000 |
| 2008/08/18 | 509 | 527 | 507 | 518 | 627,000 |
| 2008/08/15 | 507 | 510 | 504 | 509 | 806,000 |
| 2008/08/14 | 501 | 513 | 501 | 504 | 776,000 |
| 2008/08/13 | 510 | 515 | 502 | 505 | 854,000 |
| 2008/08/12 | 533 | 536 | 514 | 515 | 882,000 |
| 2008/08/11 | 535 | 540 | 526 | 532 | 793,000 |
| 2008/08/08 | 517 | 531 | 506 | 527 | 1,032,000 |
| 2008/08/07 | 523 | 545 | 511 | 528 | 1,839,000 |
| 2008/08/06 | 521 | 533 | 511 | 533 | 1,451,000 |
| 2008/08/05 | 523 | 523 | 497 | 506 | 2,730,000 |
| 2008/08/04 | 533 | 534 | 493 | 503 | 2,709,000 |
| 2008/08/01 | 542 | 556 | 525 | 532 | 3,740,000 |
| 2008/07/31 | 630 | 635 | 586 | 592 | 1,538,000 |
| 2008/07/30 | 633 | 636 | 626 | 632 | 491,000 |
| 2008/07/29 | 613 | 627 | 612 | 627 | 659,000 |
| 2008/07/28 | 649 | 649 | 628 | 632 | 672,000 |
| 2008/07/25 | 637 | 648 | 637 | 645 | 749,000 |
| 2008/07/24 | 660 | 662 | 651 | 657 | 1,157,000 |
| 2008/07/23 | 637 | 659 | 637 | 650 | 961,000 |
| 2008/07/22 | 617 | 629 | 606 | 629 | 650,000 |
| 2008/07/18 | 614 | 624 | 600 | 603 | 1,157,000 |
| 2008/07/17 | 632 | 636 | 601 | 611 | 1,288,000 |
| 2008/07/16 | 624 | 634 | 606 | 614 | 1,356,000 |
| 2008/07/15 | 630 | 640 | 628 | 633 | 801,000 |
| 2008/07/14 | 633 | 656 | 632 | 647 | 1,215,000 |
| 2008/07/11 | 655 | 659 | 634 | 643 | 1,225,000 |
| 2008/07/10 | 642 | 660 | 642 | 650 | 712,000 |
| 2008/07/09 | 652 | 668 | 647 | 649 | 1,251,000 |
| 2008/07/08 | 652 | 653 | 631 | 636 | 926,000 |
| 2008/07/07 | 645 | 656 | 634 | 649 | 689,000 |
| 2008/07/04 | 658 | 659 | 626 | 641 | 1,390,000 |
| 2008/07/03 | 645 | 652 | 626 | 646 | 1,821,000 |
| 2008/07/02 | 701 | 711 | 658 | 664 | 1,277,000 |
| 2008/07/01 | 724 | 728 | 694 | 697 | 1,109,000 |
| 2008/06/30 | 701 | 732 | 698 | 724 | 1,606,000 |
| 2008/06/27 | 696 | 708 | 687 | 698 | 1,213,000 |
| 2008/06/26 | 719 | 736 | 706 | 729 | 1,184,000 |
| 2008/06/25 | 721 | 726 | 697 | 725 | 853,000 |
| 2008/06/24 | 734 | 735 | 723 | 730 | 688,000 |
| 2008/06/23 | 749 | 750 | 728 | 744 | 1,117,000 |
| 2008/06/20 | 769 | 771 | 744 | 759 | 1,104,000 |
| 2008/06/19 | 784 | 786 | 765 | 768 | 677,000 |
| 2008/06/18 | 791 | 797 | 783 | 792 | 576,000 |
| 2008/06/17 | 798 | 810 | 787 | 789 | 538,000 |
| 2008/06/16 | 783 | 797 | 777 | 797 | 1,106,000 |
| 2008/06/13 | 759 | 777 | 748 | 756 | 1,101,000 |
| 2008/06/12 | 760 | 773 | 757 | 762 | 1,086,000 |
| 2008/06/11 | 798 | 800 | 768 | 778 | 1,474,000 |
| 2008/06/10 | 825 | 832 | 774 | 778 | 1,240,000 |
| 2008/06/09 | 800 | 821 | 800 | 805 | 940,000 |
| 2008/06/06 | 864 | 872 | 821 | 821 | 2,052,000 |
| 2008/06/05 | 837 | 863 | 833 | 859 | 1,927,000 |
| 2008/06/04 | 808 | 839 | 805 | 838 | 1,663,000 |
| 2008/06/03 | 790 | 810 | 789 | 807 | 1,010,000 |
| 2008/06/02 | 798 | 813 | 780 | 802 | 1,171,000 |
| 2008/05/30 | 780 | 797 | 780 | 795 | 1,593,000 |
| 2008/05/29 | 766 | 782 | 756 | 779 | 1,343,000 |
| 2008/05/28 | 785 | 794 | 754 | 756 | 2,045,000 |
| 2008/05/27 | 757 | 778 | 750 | 767 | 1,795,000 |
| 2008/05/26 | 740 | 747 | 725 | 727 | 903,000 |
| 2008/05/23 | 771 | 773 | 752 | 752 | 735,000 |
| 2008/05/22 | 728 | 773 | 717 | 771 | 1,350,000 |
| 2008/05/21 | 742 | 752 | 731 | 738 | 1,273,000 |
| 2008/05/20 | 795 | 795 | 759 | 760 | 1,853,000 |
| 2008/05/19 | 774 | 797 | 774 | 795 | 1,390,000 |
| 2008/05/16 | 783 | 788 | 762 | 764 | 1,046,000 |
| 2008/05/15 | 782 | 796 | 778 | 784 | 1,757,000 |
| 2008/05/14 | 726 | 782 | 725 | 775 | 2,641,000 |
| 2008/05/13 | 705 | 720 | 702 | 720 | 1,084,000 |
| 2008/05/12 | 693 | 695 | 673 | 690 | 1,071,000 |
| 2008/05/09 | 721 | 724 | 694 | 697 | 1,700,000 |
| 2008/05/08 | 707 | 725 | 696 | 715 | 950,000 |
| 2008/05/07 | 690 | 727 | 690 | 715 | 2,108,000 |
| 2008/05/02 | 661 | 702 | 660 | 695 | 2,137,000 |
| 2008/05/01 | 646 | 666 | 640 | 647 | 1,701,000 |
| 2008/04/30 | 660 | 681 | 648 | 676 | 1,504,000 |
| 2008/04/28 | 630 | 669 | 624 | 664 | 2,202,000 |
| 2008/04/25 | 619 | 625 | 615 | 621 | 775,000 |
| 2008/04/24 | 618 | 624 | 608 | 612 | 837,000 |
| 2008/04/23 | 595 | 622 | 595 | 618 | 756,000 |
| 2008/04/22 | 620 | 620 | 608 | 610 | 750,000 |
| 2008/04/21 | 624 | 626 | 615 | 621 | 981,000 |
| 2008/04/18 | 609 | 611 | 595 | 610 | 722,000 |
| 2008/04/17 | 603 | 611 | 602 | 606 | 1,319,000 |
| 2008/04/16 | 581 | 594 | 575 | 594 | 824,000 |
| 2008/04/15 | 572 | 576 | 562 | 571 | 914,000 |
| 2008/04/14 | 555 | 573 | 547 | 572 | 1,635,000 |
| 2008/04/11 | 572 | 573 | 557 | 565 | 2,311,000 |
| 2008/04/10 | 575 | 575 | 559 | 563 | 1,660,000 |
| 2008/04/09 | 616 | 620 | 582 | 590 | 1,265,000 |
| 2008/04/08 | 638 | 638 | 613 | 615 | 1,160,000 |
| 2008/04/07 | 633 | 648 | 630 | 643 | 1,210,000 |
| 2008/04/04 | 645 | 649 | 631 | 639 | 1,197,000 |
| 2008/04/03 | 644 | 644 | 623 | 642 | 1,401,000 |
| 2008/04/02 | 645 | 646 | 636 | 642 | 982,000 |
| 2008/04/01 | 603 | 621 | 594 | 615 | 1,326,000 |
| 2008/03/31 | 612 | 627 | 593 | 608 | 2,021,000 |
| 2008/03/28 | 615 | 629 | 605 | 622 | 2,203,000 |
| 2008/03/27 | 624 | 632 | 617 | 622 | 1,556,000 |
| 2008/03/26 | 642 | 654 | 632 | 634 | 2,051,000 |
| 2008/03/25 | 666 | 670 | 646 | 666 | 1,433,000 |
| 2008/03/24 | 656 | 675 | 654 | 655 | 917,000 |
| 2008/03/21 | 661 | 672 | 650 | 666 | 1,609,000 |
| 2008/03/19 | 628 | 654 | 624 | 643 | 1,512,000 |
| 2008/03/18 | 604 | 620 | 596 | 618 | 2,132,000 |
| 2008/03/17 | 613 | 618 | 597 | 603 | 2,379,000 |
| 2008/03/14 | 672 | 687 | 643 | 652 | 1,415,000 |
| 2008/03/13 | 696 | 696 | 666 | 677 | 2,644,000 |
| 2008/03/12 | 796 | 810 | 689 | 695 | 5,426,000 |
| 2008/03/11 | 762 | 793 | 745 | 786 | 1,199,000 |
| 2008/03/10 | 793 | 800 | 763 | 774 | 1,590,000 |
| 2008/03/07 | 769 | 789 | 754 | 789 | 1,529,000 |
| 2008/03/06 | 765 | 801 | 761 | 790 | 1,012,000 |
| 2008/03/05 | 753 | 765 | 743 | 755 | 833,000 |
| 2008/03/04 | 756 | 770 | 736 | 754 | 750,000 |
| 2008/03/03 | 768 | 769 | 753 | 755 | 844,000 |
| 2008/02/29 | 805 | 823 | 800 | 813 | 848,000 |
| 2008/02/28 | 806 | 833 | 798 | 825 | 691,000 |
| 2008/02/27 | 832 | 832 | 808 | 819 | 720,000 |
| 2008/02/26 | 803 | 829 | 801 | 822 | 1,383,000 |
| 2008/02/25 | 759 | 787 | 756 | 783 | 1,042,000 |
| 2008/02/22 | 748 | 771 | 745 | 769 | 1,061,000 |
| 2008/02/21 | 758 | 785 | 750 | 778 | 916,000 |
| 2008/02/20 | 772 | 776 | 731 | 733 | 1,578,000 |
| 2008/02/19 | 764 | 773 | 750 | 769 | 938,000 |
| 2008/02/18 | 736 | 768 | 733 | 747 | 1,071,000 |
| 2008/02/15 | 719 | 745 | 711 | 739 | 851,000 |
| 2008/02/14 | 726 | 736 | 720 | 728 | 983,000 |
| 2008/02/13 | 710 | 723 | 704 | 711 | 925,000 |
| 2008/02/12 | 680 | 703 | 667 | 688 | 1,628,000 |
| 2008/02/08 | 749 | 765 | 680 | 686 | 2,239,000 |
| 2008/02/07 | 757 | 772 | 743 | 760 | 763,000 |
| 2008/02/06 | 785 | 790 | 765 | 767 | 962,000 |
| 2008/02/05 | 819 | 828 | 815 | 825 | 982,000 |
| 2008/02/04 | 838 | 852 | 829 | 840 | 1,014,000 |
| 2008/02/01 | 810 | 837 | 793 | 808 | 1,796,000 |
| 2008/01/31 | 730 | 786 | 730 | 784 | 1,197,000 |
| 2008/01/30 | 755 | 782 | 734 | 745 | 960,000 |
| 2008/01/29 | 753 | 769 | 747 | 767 | 1,387,000 |
| 2008/01/28 | 761 | 767 | 712 | 713 | 1,479,000 |
| 2008/01/25 | 742 | 774 | 739 | 772 | 1,403,000 |
| 2008/01/24 | 711 | 744 | 702 | 725 | 1,591,000 |
| 2008/01/23 | 723 | 736 | 692 | 708 | 2,037,000 |
| 2008/01/22 | 661 | 698 | 660 | 663 | 1,243,000 |
| 2008/01/21 | 737 | 738 | 700 | 702 | 1,245,000 |
| 2008/01/18 | 704 | 757 | 698 | 748 | 1,563,000 |
| 2008/01/17 | 698 | 733 | 690 | 729 | 2,195,000 |
| 2008/01/16 | 677 | 714 | 668 | 680 | 3,601,000 |
| 2008/01/15 | 805 | 805 | 747 | 747 | 1,661,000 |
| 2008/01/11 | 842 | 843 | 803 | 806 | 941,000 |
| 2008/01/10 | 833 | 848 | 831 | 832 | 1,172,000 |
| 2008/01/09 | 801 | 830 | 796 | 827 | 2,094,000 |
| 2008/01/08 | 845 | 851 | 824 | 832 | 1,680,000 |
| 2008/01/07 | 868 | 872 | 847 | 851 | 1,619,000 |
| 2008/01/04 | 924 | 925 | 897 | 898 | 854,000 |