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 |
|---|---|---|---|---|---|
| 2010/12/30 | 418 | 419 | 410 | 411 | 712,000 |
| 2010/12/29 | 418 | 420 | 417 | 418 | 671,000 |
| 2010/12/28 | 421 | 423 | 416 | 418 | 733,000 |
| 2010/12/27 | 423 | 426 | 417 | 419 | 923,000 |
| 2010/12/24 | 421 | 424 | 419 | 423 | 994,000 |
| 2010/12/22 | 425 | 432 | 419 | 421 | 1,473,000 |
| 2010/12/21 | 420 | 424 | 420 | 422 | 777,000 |
| 2010/12/20 | 424 | 428 | 421 | 424 | 864,000 |
| 2010/12/17 | 423 | 426 | 420 | 424 | 608,000 |
| 2010/12/16 | 418 | 428 | 418 | 422 | 1,228,000 |
| 2010/12/15 | 410 | 431 | 410 | 422 | 2,882,000 |
| 2010/12/14 | 402 | 410 | 400 | 407 | 1,319,000 |
| 2010/12/13 | 394 | 402 | 391 | 402 | 1,518,000 |
| 2010/12/10 | 395 | 396 | 389 | 390 | 761,000 |
| 2010/12/09 | 397 | 398 | 389 | 392 | 1,356,000 |
| 2010/12/08 | 397 | 398 | 393 | 396 | 848,000 |
| 2010/12/07 | 392 | 400 | 390 | 397 | 944,000 |
| 2010/12/06 | 396 | 397 | 389 | 393 | 1,130,000 |
| 2010/12/03 | 400 | 401 | 391 | 396 | 774,000 |
| 2010/12/02 | 396 | 400 | 395 | 398 | 1,155,000 |
| 2010/12/01 | 386 | 392 | 384 | 390 | 1,491,000 |
| 2010/11/30 | 385 | 389 | 380 | 383 | 2,691,000 |
| 2010/11/29 | 371 | 378 | 371 | 372 | 537,000 |
| 2010/11/26 | 377 | 379 | 369 | 371 | 793,000 |
| 2010/11/25 | 367 | 373 | 366 | 372 | 496,000 |
| 2010/11/24 | 359 | 369 | 358 | 367 | 905,000 |
| 2010/11/22 | 365 | 369 | 363 | 368 | 660,000 |
| 2010/11/19 | 367 | 370 | 358 | 360 | 723,000 |
| 2010/11/18 | 355 | 365 | 355 | 364 | 996,000 |
| 2010/11/17 | 357 | 364 | 353 | 359 | 1,452,000 |
| 2010/11/16 | 372 | 379 | 365 | 365 | 1,078,000 |
| 2010/11/15 | 352 | 371 | 351 | 367 | 1,505,000 |
| 2010/11/12 | 347 | 354 | 346 | 349 | 829,000 |
| 2010/11/11 | 357 | 358 | 353 | 354 | 1,016,000 |
| 2010/11/10 | 359 | 367 | 354 | 357 | 1,537,000 |
| 2010/11/09 | 349 | 359 | 346 | 356 | 731,000 |
| 2010/11/08 | 345 | 353 | 345 | 349 | 805,000 |
| 2010/11/05 | 333 | 344 | 333 | 340 | 1,075,000 |
| 2010/11/04 | 322 | 329 | 322 | 327 | 659,000 |
| 2010/11/02 | 321 | 321 | 314 | 318 | 754,000 |
| 2010/11/01 | 328 | 330 | 318 | 322 | 1,338,000 |
| 2010/10/29 | 335 | 341 | 325 | 331 | 1,282,000 |
| 2010/10/28 | 331 | 339 | 330 | 338 | 1,629,000 |
| 2010/10/27 | 329 | 331 | 326 | 330 | 900,000 |
| 2010/10/26 | 325 | 331 | 323 | 328 | 1,399,000 |
| 2010/10/25 | 321 | 332 | 318 | 327 | 2,979,000 |
| 2010/10/22 | 304 | 308 | 302 | 306 | 835,000 |
| 2010/10/21 | 302 | 303 | 299 | 301 | 848,000 |
| 2010/10/20 | 295 | 302 | 292 | 300 | 770,000 |
| 2010/10/19 | 291 | 303 | 291 | 298 | 1,121,000 |
| 2010/10/18 | 293 | 296 | 289 | 292 | 322,000 |
| 2010/10/15 | 292 | 298 | 290 | 291 | 517,000 |
| 2010/10/14 | 296 | 296 | 291 | 292 | 348,000 |
| 2010/10/13 | 289 | 297 | 288 | 288 | 448,000 |
| 2010/10/12 | 298 | 299 | 287 | 288 | 400,000 |
| 2010/10/08 | 294 | 301 | 294 | 296 | 588,000 |
| 2010/10/07 | 292 | 300 | 292 | 294 | 712,000 |
| 2010/10/06 | 289 | 295 | 284 | 294 | 967,000 |
| 2010/10/05 | 277 | 287 | 277 | 284 | 890,000 |
| 2010/10/04 | 288 | 289 | 275 | 277 | 766,000 |
| 2010/10/01 | 289 | 291 | 286 | 288 | 423,000 |
| 2010/09/30 | 297 | 299 | 287 | 288 | 538,000 |
| 2010/09/29 | 297 | 299 | 296 | 297 | 251,000 |
| 2010/09/28 | 292 | 300 | 292 | 299 | 314,000 |
| 2010/09/27 | 296 | 298 | 292 | 293 | 556,000 |
| 2010/09/24 | 295 | 296 | 288 | 290 | 659,000 |
| 2010/09/22 | 295 | 298 | 293 | 295 | 544,000 |
| 2010/09/21 | 314 | 314 | 302 | 302 | 848,000 |
| 2010/09/17 | 304 | 309 | 303 | 309 | 591,000 |
| 2010/09/16 | 309 | 310 | 299 | 300 | 840,000 |
| 2010/09/15 | 291 | 306 | 285 | 305 | 1,579,000 |
| 2010/09/14 | 298 | 303 | 294 | 295 | 1,526,000 |
| 2010/09/13 | 290 | 299 | 290 | 297 | 1,621,000 |
| 2010/09/10 | 281 | 285 | 278 | 284 | 940,000 |
| 2010/09/09 | 275 | 276 | 272 | 273 | 374,000 |
| 2010/09/08 | 277 | 279 | 269 | 271 | 1,009,000 |
| 2010/09/07 | 284 | 288 | 280 | 283 | 674,000 |
| 2010/09/06 | 280 | 289 | 279 | 286 | 595,000 |
| 2010/09/03 | 271 | 275 | 270 | 275 | 304,000 |
| 2010/09/02 | 277 | 277 | 268 | 270 | 622,000 |
| 2010/09/01 | 269 | 272 | 266 | 270 | 424,000 |
| 2010/08/31 | 275 | 277 | 268 | 269 | 427,000 |
| 2010/08/30 | 285 | 291 | 281 | 283 | 540,000 |
| 2010/08/27 | 270 | 283 | 270 | 281 | 751,000 |
| 2010/08/26 | 274 | 277 | 270 | 271 | 620,000 |
| 2010/08/25 | 266 | 276 | 265 | 271 | 1,016,000 |
| 2010/08/24 | 270 | 274 | 267 | 269 | 828,000 |
| 2010/08/23 | 277 | 279 | 271 | 272 | 662,000 |
| 2010/08/20 | 280 | 284 | 278 | 279 | 632,000 |
| 2010/08/19 | 278 | 284 | 277 | 284 | 890,000 |
| 2010/08/18 | 281 | 282 | 275 | 276 | 877,000 |
| 2010/08/17 | 276 | 278 | 272 | 277 | 492,000 |
| 2010/08/16 | 278 | 282 | 276 | 280 | 543,000 |
| 2010/08/13 | 277 | 283 | 274 | 280 | 633,000 |
| 2010/08/12 | 278 | 280 | 271 | 280 | 986,000 |
| 2010/08/11 | 293 | 294 | 286 | 286 | 455,000 |
| 2010/08/10 | 300 | 301 | 296 | 296 | 293,000 |
| 2010/08/09 | 298 | 300 | 295 | 297 | 446,000 |
| 2010/08/06 | 298 | 302 | 296 | 300 | 354,000 |
| 2010/08/05 | 296 | 302 | 296 | 298 | 745,000 |
| 2010/08/04 | 304 | 304 | 293 | 293 | 969,000 |
| 2010/08/03 | 305 | 306 | 302 | 304 | 757,000 |
| 2010/08/02 | 306 | 307 | 299 | 301 | 1,348,000 |
| 2010/07/30 | 320 | 323 | 314 | 314 | 760,000 |
| 2010/07/29 | 320 | 325 | 320 | 321 | 473,000 |
| 2010/07/28 | 326 | 327 | 323 | 324 | 490,000 |
| 2010/07/27 | 328 | 328 | 324 | 325 | 339,000 |
| 2010/07/26 | 328 | 330 | 324 | 326 | 482,000 |
| 2010/07/23 | 319 | 326 | 317 | 324 | 619,000 |
| 2010/07/22 | 317 | 319 | 308 | 312 | 501,000 |
| 2010/07/21 | 329 | 331 | 318 | 320 | 701,000 |
| 2010/07/20 | 326 | 330 | 324 | 327 | 836,000 |
| 2010/07/16 | 335 | 336 | 326 | 330 | 510,000 |
| 2010/07/15 | 340 | 342 | 336 | 336 | 486,000 |
| 2010/07/14 | 333 | 343 | 333 | 340 | 656,000 |
| 2010/07/13 | 336 | 338 | 326 | 327 | 717,000 |
| 2010/07/12 | 335 | 340 | 330 | 334 | 697,000 |
| 2010/07/09 | 338 | 340 | 331 | 336 | 937,000 |
| 2010/07/08 | 340 | 342 | 334 | 335 | 1,050,000 |
| 2010/07/07 | 341 | 342 | 327 | 329 | 1,460,000 |
| 2010/07/06 | 334 | 344 | 327 | 343 | 1,052,000 |
| 2010/07/05 | 339 | 342 | 336 | 341 | 879,000 |
| 2010/07/02 | 350 | 352 | 340 | 343 | 1,215,000 |
| 2010/07/01 | 354 | 356 | 342 | 349 | 597,000 |
| 2010/06/30 | 361 | 363 | 354 | 362 | 406,000 |
| 2010/06/29 | 380 | 385 | 364 | 369 | 527,000 |
| 2010/06/28 | 389 | 389 | 374 | 377 | 744,000 |
| 2010/06/25 | 383 | 392 | 378 | 383 | 1,358,000 |
| 2010/06/24 | 381 | 393 | 380 | 387 | 734,000 |
| 2010/06/23 | 380 | 381 | 375 | 378 | 415,000 |
| 2010/06/22 | 388 | 396 | 382 | 385 | 584,000 |
| 2010/06/21 | 383 | 393 | 382 | 390 | 805,000 |
| 2010/06/18 | 378 | 381 | 371 | 375 | 879,000 |
| 2010/06/17 | 379 | 387 | 371 | 372 | 619,000 |
| 2010/06/16 | 373 | 380 | 372 | 378 | 564,000 |
| 2010/06/15 | 368 | 372 | 363 | 366 | 509,000 |
| 2010/06/14 | 366 | 372 | 364 | 371 | 360,000 |
| 2010/06/11 | 362 | 365 | 357 | 360 | 511,000 |
| 2010/06/10 | 354 | 356 | 346 | 355 | 536,000 |
| 2010/06/09 | 357 | 359 | 345 | 348 | 451,000 |
| 2010/06/08 | 348 | 362 | 348 | 355 | 657,000 |
| 2010/06/07 | 360 | 363 | 352 | 354 | 588,000 |
| 2010/06/04 | 367 | 382 | 365 | 374 | 831,000 |
| 2010/06/03 | 359 | 368 | 356 | 365 | 1,091,000 |
| 2010/06/02 | 354 | 362 | 348 | 351 | 1,081,000 |
| 2010/06/01 | 366 | 368 | 361 | 362 | 570,000 |
| 2010/05/31 | 369 | 374 | 365 | 371 | 601,000 |
| 2010/05/28 | 369 | 376 | 365 | 370 | 1,102,000 |
| 2010/05/27 | 348 | 363 | 345 | 361 | 1,176,000 |
| 2010/05/26 | 366 | 367 | 348 | 352 | 1,260,000 |
| 2010/05/25 | 375 | 375 | 359 | 361 | 1,031,000 |
| 2010/05/24 | 376 | 379 | 363 | 375 | 1,212,000 |
| 2010/05/21 | 366 | 377 | 363 | 374 | 1,732,000 |
| 2010/05/20 | 396 | 397 | 381 | 385 | 1,328,000 |
| 2010/05/19 | 392 | 406 | 384 | 404 | 1,349,000 |
| 2010/05/18 | 416 | 420 | 401 | 404 | 872,000 |
| 2010/05/17 | 425 | 428 | 408 | 412 | 1,354,000 |
| 2010/05/14 | 422 | 438 | 420 | 433 | 1,414,000 |
| 2010/05/13 | 421 | 431 | 420 | 425 | 1,363,000 |
| 2010/05/12 | 412 | 420 | 409 | 418 | 1,670,000 |
| 2010/05/11 | 420 | 422 | 402 | 404 | 1,345,000 |
| 2010/05/10 | 402 | 413 | 401 | 413 | 1,228,000 |
| 2010/05/07 | 392 | 404 | 388 | 401 | 1,723,000 |
| 2010/05/06 | 408 | 423 | 406 | 415 | 3,107,000 |
| 2010/04/30 | 420 | 422 | 412 | 412 | 718,000 |
| 2010/04/28 | 415 | 419 | 411 | 415 | 1,265,000 |
| 2010/04/27 | 420 | 425 | 418 | 423 | 1,126,000 |
| 2010/04/26 | 424 | 425 | 414 | 418 | 949,000 |
| 2010/04/23 | 413 | 420 | 412 | 418 | 1,014,000 |
| 2010/04/22 | 410 | 417 | 407 | 411 | 1,073,000 |
| 2010/04/21 | 405 | 411 | 403 | 410 | 1,194,000 |
| 2010/04/20 | 405 | 405 | 395 | 399 | 922,000 |
| 2010/04/19 | 409 | 409 | 403 | 404 | 803,000 |
| 2010/04/16 | 423 | 423 | 412 | 417 | 1,074,000 |
| 2010/04/15 | 429 | 429 | 420 | 421 | 1,164,000 |
| 2010/04/14 | 432 | 433 | 421 | 421 | 691,000 |
| 2010/04/13 | 435 | 435 | 420 | 426 | 925,000 |
| 2010/04/12 | 434 | 439 | 429 | 430 | 1,830,000 |
| 2010/04/09 | 420 | 436 | 418 | 432 | 2,440,000 |
| 2010/04/08 | 424 | 429 | 418 | 421 | 3,204,000 |
| 2010/04/07 | 417 | 445 | 416 | 439 | 4,472,000 |
| 2010/04/06 | 417 | 419 | 411 | 414 | 1,873,000 |
| 2010/04/05 | 398 | 419 | 398 | 417 | 2,604,000 |
| 2010/04/02 | 399 | 399 | 396 | 396 | 623,000 |
| 2010/04/01 | 399 | 401 | 393 | 398 | 769,000 |
| 2010/03/31 | 400 | 400 | 392 | 398 | 1,108,000 |
| 2010/03/30 | 393 | 400 | 390 | 400 | 1,033,000 |
| 2010/03/29 | 388 | 394 | 385 | 390 | 923,000 |
| 2010/03/26 | 389 | 394 | 388 | 392 | 965,000 |
| 2010/03/25 | 390 | 390 | 386 | 388 | 1,106,000 |
| 2010/03/24 | 385 | 390 | 383 | 388 | 1,548,000 |
| 2010/03/23 | 380 | 390 | 378 | 388 | 2,439,000 |
| 2010/03/19 | 385 | 385 | 367 | 377 | 3,483,000 |
| 2010/03/18 | 387 | 397 | 382 | 383 | 5,106,000 |
| 2010/03/17 | 398 | 409 | 397 | 409 | 2,164,000 |
| 2010/03/16 | 395 | 399 | 392 | 396 | 1,603,000 |
| 2010/03/15 | 395 | 398 | 388 | 390 | 2,788,000 |
| 2010/03/12 | 415 | 415 | 400 | 407 | 3,424,000 |
| 2010/03/11 | 399 | 417 | 398 | 407 | 4,929,000 |
| 2010/03/10 | 382 | 397 | 380 | 395 | 3,871,000 |
| 2010/03/09 | 373 | 373 | 368 | 369 | 590,000 |
| 2010/03/08 | 367 | 376 | 362 | 374 | 1,153,000 |
| 2010/03/05 | 360 | 361 | 354 | 357 | 634,000 |
| 2010/03/04 | 355 | 362 | 352 | 356 | 916,000 |
| 2010/03/03 | 358 | 359 | 351 | 353 | 589,000 |
| 2010/03/02 | 359 | 361 | 353 | 359 | 814,000 |
| 2010/03/01 | 355 | 362 | 354 | 361 | 919,000 |
| 2010/02/26 | 363 | 364 | 354 | 358 | 799,000 |
| 2010/02/25 | 360 | 371 | 357 | 361 | 1,021,000 |
| 2010/02/24 | 365 | 365 | 358 | 361 | 931,000 |
| 2010/02/23 | 374 | 374 | 367 | 369 | 987,000 |
| 2010/02/22 | 380 | 383 | 366 | 369 | 978,000 |
| 2010/02/19 | 383 | 386 | 368 | 370 | 888,000 |
| 2010/02/18 | 383 | 384 | 378 | 382 | 660,000 |
| 2010/02/17 | 372 | 388 | 371 | 386 | 1,379,000 |
| 2010/02/16 | 361 | 372 | 357 | 364 | 852,000 |
| 2010/02/15 | 354 | 358 | 351 | 356 | 435,000 |
| 2010/02/12 | 352 | 354 | 350 | 354 | 514,000 |
| 2010/02/10 | 351 | 357 | 348 | 349 | 690,000 |
| 2010/02/09 | 341 | 349 | 341 | 349 | 602,000 |
| 2010/02/08 | 350 | 353 | 344 | 345 | 982,000 |
| 2010/02/05 | 350 | 355 | 350 | 351 | 570,000 |
| 2010/02/04 | 365 | 368 | 361 | 364 | 343,000 |
| 2010/02/03 | 366 | 371 | 363 | 365 | 598,000 |
| 2010/02/02 | 353 | 363 | 353 | 361 | 712,000 |
| 2010/02/01 | 348 | 356 | 343 | 350 | 1,054,000 |
| 2010/01/29 | 355 | 357 | 349 | 350 | 411,000 |
| 2010/01/28 | 357 | 359 | 352 | 358 | 543,000 |
| 2010/01/27 | 357 | 362 | 350 | 351 | 507,000 |
| 2010/01/26 | 379 | 379 | 358 | 360 | 808,000 |
| 2010/01/25 | 370 | 379 | 368 | 378 | 521,000 |
| 2010/01/22 | 365 | 377 | 365 | 376 | 488,000 |
| 2010/01/21 | 370 | 384 | 363 | 381 | 1,135,000 |
| 2010/01/20 | 388 | 389 | 375 | 378 | 597,000 |
| 2010/01/19 | 393 | 394 | 383 | 385 | 376,000 |
| 2010/01/18 | 390 | 394 | 388 | 392 | 541,000 |
| 2010/01/15 | 408 | 408 | 393 | 398 | 1,231,000 |
| 2010/01/14 | 392 | 411 | 392 | 408 | 1,478,000 |
| 2010/01/13 | 393 | 397 | 386 | 387 | 562,000 |
| 2010/01/12 | 388 | 402 | 385 | 401 | 1,311,000 |
| 2010/01/08 | 372 | 387 | 372 | 385 | 1,229,000 |
| 2010/01/07 | 373 | 376 | 368 | 371 | 778,000 |
| 2010/01/06 | 367 | 374 | 361 | 373 | 596,000 |
| 2010/01/05 | 366 | 372 | 352 | 366 | 709,000 |
| 2010/01/04 | 355 | 358 | 353 | 357 | 174,000 |