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 |
|---|---|---|---|---|---|
| 2009/12/30 | 360 | 360 | 350 | 355 | 469,000 |
| 2009/12/29 | 358 | 360 | 350 | 355 | 595,000 |
| 2009/12/28 | 365 | 366 | 357 | 361 | 1,201,000 |
| 2009/12/25 | 369 | 370 | 362 | 366 | 387,000 |
| 2009/12/24 | 365 | 373 | 364 | 369 | 824,000 |
| 2009/12/22 | 354 | 363 | 353 | 361 | 629,000 |
| 2009/12/21 | 349 | 353 | 346 | 353 | 445,000 |
| 2009/12/18 | 349 | 351 | 343 | 348 | 959,000 |
| 2009/12/17 | 352 | 360 | 351 | 353 | 747,000 |
| 2009/12/16 | 356 | 358 | 350 | 352 | 372,000 |
| 2009/12/15 | 353 | 356 | 347 | 354 | 972,000 |
| 2009/12/14 | 347 | 356 | 340 | 352 | 822,000 |
| 2009/12/11 | 337 | 344 | 335 | 342 | 740,000 |
| 2009/12/10 | 337 | 347 | 332 | 336 | 1,108,000 |
| 2009/12/09 | 339 | 340 | 334 | 336 | 643,000 |
| 2009/12/08 | 342 | 347 | 335 | 345 | 1,177,000 |
| 2009/12/07 | 348 | 349 | 344 | 347 | 1,153,000 |
| 2009/12/04 | 338 | 340 | 333 | 337 | 841,000 |
| 2009/12/03 | 327 | 343 | 325 | 343 | 1,127,000 |
| 2009/12/02 | 319 | 325 | 314 | 322 | 1,080,000 |
| 2009/12/01 | 304 | 318 | 304 | 318 | 793,000 |
| 2009/11/30 | 300 | 307 | 300 | 304 | 812,000 |
| 2009/11/27 | 297 | 302 | 293 | 299 | 779,000 |
| 2009/11/26 | 300 | 307 | 296 | 304 | 567,000 |
| 2009/11/25 | 302 | 304 | 297 | 303 | 672,000 |
| 2009/11/24 | 310 | 311 | 298 | 303 | 925,000 |
| 2009/11/20 | 297 | 307 | 297 | 307 | 573,000 |
| 2009/11/19 | 301 | 304 | 296 | 302 | 993,000 |
| 2009/11/18 | 315 | 315 | 302 | 306 | 1,154,000 |
| 2009/11/17 | 319 | 321 | 314 | 316 | 787,000 |
| 2009/11/16 | 317 | 319 | 310 | 316 | 1,059,000 |
| 2009/11/13 | 315 | 324 | 313 | 320 | 2,374,000 |
| 2009/11/12 | 298 | 325 | 296 | 313 | 4,859,000 |
| 2009/11/11 | 297 | 299 | 294 | 297 | 868,000 |
| 2009/11/10 | 302 | 303 | 297 | 300 | 1,330,000 |
| 2009/11/09 | 296 | 303 | 292 | 301 | 690,000 |
| 2009/11/06 | 295 | 300 | 293 | 297 | 688,000 |
| 2009/11/05 | 298 | 299 | 295 | 298 | 706,000 |
| 2009/11/04 | 289 | 297 | 289 | 295 | 719,000 |
| 2009/11/02 | 282 | 294 | 281 | 292 | 979,000 |
| 2009/10/30 | 295 | 296 | 290 | 296 | 766,000 |
| 2009/10/29 | 290 | 291 | 283 | 287 | 1,150,000 |
| 2009/10/28 | 301 | 302 | 298 | 299 | 397,000 |
| 2009/10/27 | 308 | 309 | 300 | 301 | 1,397,000 |
| 2009/10/26 | 310 | 317 | 307 | 313 | 1,261,000 |
| 2009/10/23 | 306 | 313 | 303 | 310 | 1,062,000 |
| 2009/10/22 | 307 | 309 | 302 | 305 | 878,000 |
| 2009/10/21 | 304 | 310 | 302 | 310 | 909,000 |
| 2009/10/20 | 301 | 315 | 301 | 306 | 1,265,000 |
| 2009/10/19 | 303 | 313 | 303 | 311 | 506,000 |
| 2009/10/16 | 310 | 311 | 303 | 307 | 1,195,000 |
| 2009/10/15 | 316 | 320 | 309 | 312 | 1,267,000 |
| 2009/10/14 | 325 | 325 | 306 | 313 | 1,718,000 |
| 2009/10/13 | 302 | 316 | 301 | 316 | 2,153,000 |
| 2009/10/09 | 296 | 300 | 296 | 296 | 1,246,000 |
| 2009/10/08 | 301 | 302 | 296 | 296 | 1,092,000 |
| 2009/10/07 | 301 | 301 | 295 | 299 | 1,311,000 |
| 2009/10/06 | 300 | 303 | 298 | 301 | 539,000 |
| 2009/10/05 | 299 | 302 | 294 | 299 | 830,000 |
| 2009/10/02 | 305 | 308 | 295 | 298 | 1,317,000 |
| 2009/10/01 | 329 | 329 | 315 | 321 | 622,000 |
| 2009/09/30 | 331 | 335 | 328 | 331 | 426,000 |
| 2009/09/29 | 327 | 331 | 324 | 331 | 574,000 |
| 2009/09/28 | 334 | 334 | 322 | 328 | 581,000 |
| 2009/09/25 | 339 | 343 | 338 | 340 | 549,000 |
| 2009/09/24 | 334 | 349 | 334 | 345 | 775,000 |
| 2009/09/18 | 337 | 337 | 331 | 336 | 551,000 |
| 2009/09/17 | 340 | 343 | 337 | 341 | 390,000 |
| 2009/09/16 | 337 | 345 | 337 | 339 | 458,000 |
| 2009/09/15 | 336 | 339 | 331 | 336 | 576,000 |
| 2009/09/14 | 344 | 344 | 334 | 336 | 753,000 |
| 2009/09/11 | 340 | 347 | 339 | 342 | 921,000 |
| 2009/09/10 | 331 | 339 | 331 | 338 | 802,000 |
| 2009/09/09 | 340 | 340 | 328 | 330 | 1,409,000 |
| 2009/09/08 | 345 | 347 | 340 | 346 | 620,000 |
| 2009/09/07 | 349 | 350 | 337 | 342 | 1,416,000 |
| 2009/09/04 | 358 | 358 | 347 | 347 | 536,000 |
| 2009/09/03 | 361 | 363 | 356 | 356 | 490,000 |
| 2009/09/02 | 363 | 367 | 361 | 365 | 563,000 |
| 2009/09/01 | 372 | 378 | 366 | 375 | 326,000 |
| 2009/08/31 | 380 | 389 | 371 | 373 | 542,000 |
| 2009/08/28 | 377 | 384 | 375 | 381 | 735,000 |
| 2009/08/27 | 385 | 385 | 371 | 376 | 632,000 |
| 2009/08/26 | 389 | 390 | 385 | 389 | 718,000 |
| 2009/08/25 | 384 | 388 | 380 | 384 | 1,153,000 |
| 2009/08/24 | 390 | 395 | 386 | 389 | 412,000 |
| 2009/08/21 | 384 | 387 | 376 | 385 | 1,506,000 |
| 2009/08/20 | 380 | 382 | 370 | 379 | 548,000 |
| 2009/08/19 | 383 | 385 | 377 | 379 | 772,000 |
| 2009/08/18 | 375 | 385 | 374 | 384 | 720,000 |
| 2009/08/17 | 391 | 392 | 382 | 385 | 954,000 |
| 2009/08/14 | 379 | 395 | 377 | 394 | 1,710,000 |
| 2009/08/13 | 370 | 378 | 368 | 376 | 785,000 |
| 2009/08/12 | 365 | 366 | 362 | 363 | 989,000 |
| 2009/08/11 | 363 | 369 | 361 | 368 | 1,093,000 |
| 2009/08/10 | 355 | 361 | 352 | 361 | 1,082,000 |
| 2009/08/07 | 350 | 350 | 343 | 348 | 819,000 |
| 2009/08/06 | 344 | 353 | 343 | 351 | 842,000 |
| 2009/08/05 | 355 | 356 | 344 | 345 | 576,000 |
| 2009/08/04 | 353 | 359 | 351 | 356 | 1,037,000 |
| 2009/08/03 | 347 | 350 | 341 | 346 | 481,000 |
| 2009/07/31 | 357 | 357 | 345 | 347 | 880,000 |
| 2009/07/30 | 355 | 355 | 345 | 352 | 603,000 |
| 2009/07/29 | 346 | 355 | 346 | 355 | 443,000 |
| 2009/07/28 | 350 | 352 | 343 | 349 | 501,000 |
| 2009/07/27 | 358 | 358 | 350 | 352 | 533,000 |
| 2009/07/24 | 360 | 360 | 349 | 354 | 592,000 |
| 2009/07/23 | 343 | 356 | 341 | 351 | 1,079,000 |
| 2009/07/22 | 334 | 350 | 333 | 343 | 1,794,000 |
| 2009/07/21 | 326 | 333 | 324 | 333 | 556,000 |
| 2009/07/17 | 323 | 325 | 313 | 321 | 383,000 |
| 2009/07/16 | 324 | 332 | 319 | 322 | 565,000 |
| 2009/07/15 | 321 | 321 | 312 | 315 | 742,000 |
| 2009/07/14 | 309 | 319 | 307 | 315 | 1,233,000 |
| 2009/07/13 | 311 | 313 | 292 | 295 | 1,215,000 |
| 2009/07/10 | 322 | 324 | 309 | 311 | 1,031,000 |
| 2009/07/09 | 324 | 328 | 321 | 327 | 604,000 |
| 2009/07/08 | 333 | 333 | 325 | 329 | 996,000 |
| 2009/07/07 | 342 | 343 | 335 | 338 | 656,000 |
| 2009/07/06 | 344 | 345 | 338 | 341 | 704,000 |
| 2009/07/03 | 341 | 350 | 335 | 348 | 1,271,000 |
| 2009/07/02 | 353 | 354 | 344 | 346 | 1,066,000 |
| 2009/07/01 | 352 | 359 | 351 | 352 | 894,000 |
| 2009/06/30 | 359 | 362 | 352 | 357 | 899,000 |
| 2009/06/29 | 359 | 363 | 355 | 358 | 813,000 |
| 2009/06/26 | 359 | 360 | 351 | 358 | 959,000 |
| 2009/06/25 | 343 | 359 | 341 | 355 | 1,001,000 |
| 2009/06/24 | 344 | 346 | 340 | 344 | 665,000 |
| 2009/06/23 | 345 | 349 | 340 | 346 | 882,000 |
| 2009/06/22 | 365 | 365 | 352 | 353 | 1,253,000 |
| 2009/06/19 | 356 | 360 | 348 | 355 | 1,046,000 |
| 2009/06/18 | 367 | 368 | 348 | 351 | 1,392,000 |
| 2009/06/17 | 360 | 369 | 357 | 367 | 1,445,000 |
| 2009/06/16 | 372 | 372 | 360 | 364 | 1,575,000 |
| 2009/06/15 | 395 | 396 | 379 | 382 | 1,281,000 |
| 2009/06/12 | 400 | 404 | 391 | 395 | 1,634,000 |
| 2009/06/11 | 410 | 413 | 401 | 403 | 813,000 |
| 2009/06/10 | 398 | 407 | 391 | 405 | 1,676,000 |
| 2009/06/09 | 405 | 427 | 401 | 408 | 3,783,000 |
| 2009/06/08 | 395 | 396 | 383 | 395 | 1,403,000 |
| 2009/06/05 | 375 | 395 | 373 | 386 | 2,481,000 |
| 2009/06/04 | 370 | 370 | 360 | 365 | 1,044,000 |
| 2009/06/03 | 369 | 376 | 366 | 370 | 866,000 |
| 2009/06/02 | 380 | 380 | 372 | 373 | 749,000 |
| 2009/06/01 | 371 | 376 | 366 | 372 | 778,000 |
| 2009/05/29 | 360 | 373 | 357 | 368 | 1,164,000 |
| 2009/05/28 | 343 | 360 | 339 | 359 | 1,154,000 |
| 2009/05/27 | 347 | 348 | 341 | 341 | 413,000 |
| 2009/05/26 | 345 | 345 | 338 | 341 | 567,000 |
| 2009/05/25 | 337 | 341 | 335 | 339 | 783,000 |
| 2009/05/22 | 338 | 342 | 336 | 336 | 976,000 |
| 2009/05/21 | 350 | 351 | 347 | 350 | 303,000 |
| 2009/05/20 | 359 | 362 | 352 | 355 | 560,000 |
| 2009/05/19 | 352 | 362 | 352 | 361 | 940,000 |
| 2009/05/18 | 345 | 349 | 342 | 344 | 448,000 |
| 2009/05/15 | 343 | 360 | 342 | 359 | 1,131,000 |
| 2009/05/14 | 345 | 349 | 341 | 345 | 751,000 |
| 2009/05/13 | 366 | 366 | 355 | 360 | 912,000 |
| 2009/05/12 | 364 | 377 | 361 | 364 | 1,170,000 |
| 2009/05/11 | 375 | 386 | 375 | 378 | 1,572,000 |
| 2009/05/08 | 331 | 391 | 331 | 372 | 3,148,000 |
| 2009/05/07 | 320 | 343 | 319 | 340 | 2,932,000 |
| 2009/05/01 | 297 | 300 | 290 | 297 | 878,000 |
| 2009/04/30 | 288 | 296 | 288 | 292 | 732,000 |
| 2009/04/28 | 300 | 303 | 281 | 282 | 1,242,000 |
| 2009/04/27 | 311 | 311 | 302 | 308 | 545,000 |
| 2009/04/24 | 301 | 305 | 295 | 303 | 894,000 |
| 2009/04/23 | 295 | 302 | 291 | 300 | 837,000 |
| 2009/04/22 | 304 | 310 | 297 | 298 | 1,056,000 |
| 2009/04/21 | 300 | 307 | 300 | 302 | 1,141,000 |
| 2009/04/20 | 321 | 323 | 314 | 319 | 605,000 |
| 2009/04/17 | 326 | 326 | 314 | 321 | 769,000 |
| 2009/04/16 | 317 | 339 | 317 | 321 | 1,931,000 |
| 2009/04/15 | 319 | 321 | 308 | 313 | 944,000 |
| 2009/04/14 | 316 | 322 | 310 | 317 | 875,000 |
| 2009/04/13 | 314 | 323 | 312 | 315 | 651,000 |
| 2009/04/10 | 311 | 319 | 307 | 314 | 1,038,000 |
| 2009/04/09 | 293 | 308 | 293 | 306 | 1,096,000 |
| 2009/04/08 | 294 | 295 | 284 | 286 | 604,000 |
| 2009/04/07 | 305 | 309 | 300 | 301 | 745,000 |
| 2009/04/06 | 312 | 321 | 306 | 307 | 1,127,000 |
| 2009/04/03 | 306 | 309 | 297 | 305 | 1,097,000 |
| 2009/04/02 | 299 | 307 | 297 | 304 | 1,088,000 |
| 2009/04/01 | 285 | 291 | 276 | 285 | 1,590,000 |
| 2009/03/31 | 291 | 302 | 287 | 290 | 663,000 |
| 2009/03/30 | 316 | 318 | 295 | 296 | 811,000 |
| 2009/03/27 | 319 | 325 | 318 | 320 | 966,000 |
| 2009/03/26 | 308 | 321 | 308 | 311 | 1,242,000 |
| 2009/03/25 | 306 | 307 | 300 | 305 | 807,000 |
| 2009/03/24 | 305 | 311 | 302 | 308 | 1,512,000 |
| 2009/03/23 | 278 | 296 | 276 | 296 | 1,255,000 |
| 2009/03/19 | 294 | 295 | 280 | 283 | 1,410,000 |
| 2009/03/18 | 285 | 297 | 284 | 294 | 1,293,000 |
| 2009/03/17 | 275 | 285 | 273 | 281 | 1,117,000 |
| 2009/03/16 | 273 | 280 | 267 | 272 | 966,000 |
| 2009/03/13 | 255 | 260 | 252 | 258 | 735,000 |
| 2009/03/12 | 244 | 249 | 244 | 246 | 358,000 |
| 2009/03/11 | 243 | 248 | 242 | 243 | 674,000 |
| 2009/03/10 | 242 | 242 | 236 | 236 | 576,000 |
| 2009/03/09 | 240 | 243 | 239 | 242 | 507,000 |
| 2009/03/06 | 241 | 245 | 237 | 239 | 732,000 |
| 2009/03/05 | 249 | 252 | 246 | 251 | 514,000 |
| 2009/03/04 | 237 | 248 | 235 | 247 | 617,000 |
| 2009/03/03 | 235 | 242 | 231 | 236 | 700,000 |
| 2009/03/02 | 239 | 242 | 235 | 237 | 481,000 |
| 2009/02/27 | 242 | 243 | 238 | 243 | 573,000 |
| 2009/02/26 | 250 | 254 | 243 | 246 | 779,000 |
| 2009/02/25 | 250 | 252 | 242 | 252 | 966,000 |
| 2009/02/24 | 251 | 252 | 237 | 241 | 1,516,000 |
| 2009/02/23 | 255 | 263 | 251 | 262 | 553,000 |
| 2009/02/20 | 265 | 265 | 252 | 258 | 929,000 |
| 2009/02/19 | 266 | 271 | 258 | 270 | 666,000 |
| 2009/02/18 | 258 | 269 | 255 | 268 | 645,000 |
| 2009/02/17 | 264 | 266 | 256 | 258 | 563,000 |
| 2009/02/16 | 273 | 274 | 264 | 267 | 756,000 |
| 2009/02/13 | 261 | 271 | 261 | 271 | 753,000 |
| 2009/02/12 | 250 | 265 | 250 | 264 | 592,000 |
| 2009/02/10 | 275 | 276 | 255 | 258 | 605,000 |
| 2009/02/09 | 267 | 275 | 267 | 270 | 1,011,000 |
| 2009/02/06 | 262 | 267 | 260 | 261 | 717,000 |
| 2009/02/05 | 256 | 264 | 253 | 258 | 836,000 |
| 2009/02/04 | 253 | 261 | 253 | 261 | 532,000 |
| 2009/02/03 | 246 | 260 | 243 | 252 | 627,000 |
| 2009/02/02 | 250 | 262 | 247 | 248 | 702,000 |
| 2009/01/30 | 252 | 256 | 250 | 252 | 345,000 |
| 2009/01/29 | 268 | 270 | 262 | 267 | 485,000 |
| 2009/01/28 | 258 | 263 | 253 | 260 | 429,000 |
| 2009/01/27 | 253 | 263 | 248 | 260 | 729,000 |
| 2009/01/26 | 253 | 253 | 247 | 248 | 586,000 |
| 2009/01/23 | 263 | 263 | 251 | 251 | 721,000 |
| 2009/01/22 | 272 | 272 | 261 | 270 | 772,000 |
| 2009/01/21 | 266 | 274 | 265 | 265 | 606,000 |
| 2009/01/20 | 278 | 278 | 270 | 274 | 522,000 |
| 2009/01/19 | 287 | 287 | 277 | 279 | 678,000 |
| 2009/01/16 | 276 | 286 | 271 | 286 | 826,000 |
| 2009/01/15 | 266 | 280 | 265 | 278 | 1,405,000 |
| 2009/01/14 | 269 | 282 | 266 | 278 | 855,000 |
| 2009/01/13 | 272 | 273 | 262 | 266 | 913,000 |
| 2009/01/09 | 289 | 293 | 281 | 281 | 707,000 |
| 2009/01/08 | 287 | 292 | 280 | 284 | 1,082,000 |
| 2009/01/07 | 282 | 299 | 280 | 297 | 1,433,000 |
| 2009/01/06 | 274 | 281 | 269 | 278 | 1,236,000 |
| 2009/01/05 | 270 | 274 | 269 | 272 | 451,000 |