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 |
---|---|---|---|---|---|
2011/12/30 | 386 | 388 | 380 | 388 | 421,000 |
2011/12/29 | 375 | 385 | 374 | 384 | 551,000 |
2011/12/28 | 377 | 384 | 376 | 379 | 509,000 |
2011/12/27 | 378 | 382 | 374 | 375 | 335,000 |
2011/12/26 | 382 | 384 | 378 | 383 | 514,000 |
2011/12/22 | 385 | 386 | 373 | 374 | 582,000 |
2011/12/21 | 390 | 393 | 383 | 390 | 1,126,000 |
2011/12/20 | 371 | 382 | 371 | 382 | 992,000 |
2011/12/19 | 371 | 374 | 363 | 369 | 851,000 |
2011/12/16 | 378 | 388 | 374 | 375 | 1,365,000 |
2011/12/15 | 386 | 388 | 375 | 376 | 1,404,000 |
2011/12/14 | 406 | 407 | 395 | 395 | 960,000 |
2011/12/13 | 412 | 415 | 406 | 408 | 720,000 |
2011/12/12 | 424 | 424 | 415 | 418 | 499,000 |
2011/12/09 | 407 | 413 | 405 | 411 | 1,250,000 |
2011/12/08 | 420 | 428 | 415 | 420 | 869,000 |
2011/12/07 | 417 | 422 | 414 | 421 | 489,000 |
2011/12/06 | 429 | 429 | 411 | 411 | 849,000 |
2011/12/05 | 435 | 435 | 423 | 430 | 596,000 |
2011/12/02 | 424 | 434 | 424 | 429 | 1,030,000 |
2011/12/01 | 426 | 431 | 421 | 424 | 1,151,000 |
2011/11/30 | 415 | 416 | 407 | 412 | 703,000 |
2011/11/29 | 422 | 424 | 415 | 419 | 1,023,000 |
2011/11/28 | 402 | 416 | 399 | 416 | 1,366,000 |
2011/11/25 | 397 | 405 | 388 | 397 | 940,000 |
2011/11/24 | 405 | 405 | 394 | 400 | 686,000 |
2011/11/22 | 394 | 413 | 394 | 409 | 1,045,000 |
2011/11/21 | 409 | 414 | 401 | 403 | 789,000 |
2011/11/18 | 397 | 409 | 394 | 408 | 1,300,000 |
2011/11/17 | 384 | 399 | 382 | 399 | 492,000 |
2011/11/16 | 400 | 405 | 391 | 392 | 864,000 |
2011/11/15 | 393 | 403 | 393 | 402 | 788,000 |
2011/11/14 | 393 | 401 | 391 | 398 | 724,000 |
2011/11/11 | 381 | 388 | 374 | 385 | 559,000 |
2011/11/10 | 386 | 389 | 376 | 380 | 1,258,000 |
2011/11/09 | 400 | 402 | 392 | 402 | 589,000 |
2011/11/08 | 406 | 406 | 396 | 397 | 819,000 |
2011/11/07 | 401 | 405 | 394 | 404 | 684,000 |
2011/11/04 | 397 | 403 | 393 | 401 | 1,300,000 |
2011/11/02 | 394 | 396 | 382 | 385 | 1,915,000 |
2011/11/01 | 399 | 412 | 393 | 409 | 1,870,000 |
2011/10/31 | 383 | 400 | 383 | 396 | 1,428,000 |
2011/10/28 | 405 | 407 | 387 | 388 | 1,537,000 |
2011/10/27 | 387 | 398 | 381 | 397 | 938,000 |
2011/10/26 | 372 | 389 | 367 | 382 | 941,000 |
2011/10/25 | 384 | 390 | 377 | 379 | 638,000 |
2011/10/24 | 368 | 385 | 366 | 383 | 996,000 |
2011/10/21 | 357 | 370 | 356 | 365 | 1,081,000 |
2011/10/20 | 370 | 371 | 349 | 353 | 1,062,000 |
2011/10/19 | 378 | 379 | 370 | 372 | 690,000 |
2011/10/18 | 359 | 378 | 357 | 375 | 1,083,000 |
2011/10/17 | 379 | 379 | 370 | 373 | 759,000 |
2011/10/14 | 365 | 372 | 360 | 365 | 1,323,000 |
2011/10/13 | 364 | 371 | 363 | 366 | 1,538,000 |
2011/10/12 | 341 | 358 | 336 | 356 | 1,447,000 |
2011/10/11 | 332 | 341 | 332 | 341 | 1,345,000 |
2011/10/07 | 311 | 322 | 309 | 319 | 1,416,000 |
2011/10/06 | 305 | 312 | 300 | 303 | 1,009,000 |
2011/10/05 | 308 | 315 | 296 | 298 | 1,241,000 |
2011/10/04 | 302 | 309 | 300 | 307 | 992,000 |
2011/10/03 | 321 | 322 | 305 | 313 | 665,000 |
2011/09/30 | 333 | 335 | 321 | 327 | 676,000 |
2011/09/29 | 315 | 328 | 312 | 327 | 538,000 |
2011/09/28 | 325 | 330 | 319 | 322 | 763,000 |
2011/09/27 | 314 | 319 | 311 | 318 | 644,000 |
2011/09/26 | 318 | 319 | 300 | 300 | 1,068,000 |
2011/09/22 | 317 | 322 | 317 | 318 | 727,000 |
2011/09/21 | 328 | 331 | 322 | 324 | 895,000 |
2011/09/20 | 340 | 340 | 324 | 325 | 1,312,000 |
2011/09/16 | 330 | 346 | 329 | 345 | 1,669,000 |
2011/09/15 | 324 | 327 | 318 | 322 | 761,000 |
2011/09/14 | 325 | 334 | 316 | 320 | 1,108,000 |
2011/09/13 | 320 | 333 | 319 | 326 | 1,539,000 |
2011/09/12 | 323 | 325 | 314 | 318 | 2,467,000 |
2011/09/09 | 346 | 346 | 325 | 328 | 3,683,000 |
2011/09/08 | 372 | 373 | 352 | 356 | 1,067,000 |
2011/09/07 | 366 | 373 | 359 | 364 | 1,212,000 |
2011/09/06 | 373 | 373 | 353 | 356 | 1,225,000 |
2011/09/05 | 379 | 379 | 369 | 372 | 675,000 |
2011/09/02 | 398 | 398 | 382 | 387 | 1,376,000 |
2011/09/01 | 393 | 404 | 392 | 404 | 1,139,000 |
2011/08/31 | 392 | 394 | 386 | 392 | 622,000 |
2011/08/30 | 399 | 402 | 392 | 397 | 561,000 |
2011/08/29 | 384 | 395 | 377 | 389 | 632,000 |
2011/08/26 | 376 | 386 | 375 | 385 | 619,000 |
2011/08/25 | 375 | 384 | 370 | 380 | 827,000 |
2011/08/24 | 377 | 385 | 364 | 367 | 774,000 |
2011/08/23 | 371 | 373 | 359 | 369 | 1,427,000 |
2011/08/22 | 371 | 383 | 370 | 372 | 1,970,000 |
2011/08/19 | 384 | 386 | 366 | 369 | 1,756,000 |
2011/08/18 | 411 | 411 | 386 | 389 | 2,230,000 |
2011/08/17 | 417 | 418 | 412 | 414 | 1,201,000 |
2011/08/16 | 422 | 424 | 413 | 415 | 960,000 |
2011/08/15 | 425 | 427 | 420 | 420 | 376,000 |
2011/08/12 | 432 | 435 | 417 | 417 | 580,000 |
2011/08/11 | 415 | 429 | 414 | 428 | 912,000 |
2011/08/10 | 448 | 450 | 428 | 429 | 936,000 |
2011/08/09 | 418 | 435 | 410 | 433 | 1,837,000 |
2011/08/08 | 435 | 444 | 423 | 435 | 1,640,000 |
2011/08/05 | 435 | 450 | 431 | 440 | 1,742,000 |
2011/08/04 | 466 | 470 | 460 | 465 | 899,000 |
2011/08/03 | 476 | 476 | 460 | 462 | 1,383,000 |
2011/08/02 | 489 | 496 | 487 | 489 | 1,068,000 |
2011/08/01 | 484 | 500 | 484 | 498 | 1,659,000 |
2011/07/29 | 465 | 471 | 462 | 470 | 1,240,000 |
2011/07/28 | 476 | 480 | 471 | 472 | 860,000 |
2011/07/27 | 480 | 486 | 476 | 486 | 584,000 |
2011/07/26 | 483 | 486 | 480 | 483 | 659,000 |
2011/07/25 | 484 | 487 | 481 | 481 | 607,000 |
2011/07/22 | 475 | 483 | 475 | 483 | 786,000 |
2011/07/21 | 480 | 480 | 472 | 475 | 663,000 |
2011/07/20 | 483 | 484 | 479 | 482 | 905,000 |
2011/07/19 | 474 | 484 | 474 | 477 | 869,000 |
2011/07/15 | 466 | 480 | 466 | 478 | 1,335,000 |
2011/07/14 | 465 | 475 | 463 | 468 | 2,177,000 |
2011/07/13 | 454 | 470 | 453 | 467 | 1,975,000 |
2011/07/12 | 444 | 458 | 441 | 455 | 1,810,000 |
2011/07/11 | 443 | 452 | 441 | 450 | 1,235,000 |
2011/07/08 | 446 | 449 | 440 | 446 | 1,303,000 |
2011/07/07 | 438 | 443 | 435 | 441 | 963,000 |
2011/07/06 | 440 | 440 | 430 | 437 | 1,115,000 |
2011/07/05 | 440 | 442 | 434 | 437 | 874,000 |
2011/07/04 | 438 | 440 | 435 | 437 | 915,000 |
2011/07/01 | 433 | 437 | 433 | 434 | 1,083,000 |
2011/06/30 | 437 | 437 | 431 | 437 | 1,077,000 |
2011/06/29 | 428 | 436 | 427 | 435 | 972,000 |
2011/06/28 | 429 | 429 | 422 | 424 | 442,000 |
2011/06/27 | 425 | 426 | 422 | 422 | 660,000 |
2011/06/24 | 419 | 427 | 418 | 427 | 1,083,000 |
2011/06/23 | 410 | 419 | 410 | 417 | 944,000 |
2011/06/22 | 400 | 418 | 400 | 415 | 2,257,000 |
2011/06/21 | 390 | 394 | 389 | 393 | 595,000 |
2011/06/20 | 392 | 393 | 388 | 389 | 628,000 |
2011/06/17 | 390 | 391 | 382 | 383 | 637,000 |
2011/06/16 | 390 | 394 | 386 | 386 | 1,005,000 |
2011/06/15 | 391 | 397 | 389 | 397 | 1,093,000 |
2011/06/14 | 384 | 388 | 383 | 385 | 739,000 |
2011/06/13 | 383 | 387 | 383 | 385 | 396,000 |
2011/06/10 | 390 | 394 | 386 | 387 | 802,000 |
2011/06/09 | 387 | 390 | 384 | 389 | 1,107,000 |
2011/06/08 | 386 | 393 | 385 | 392 | 1,026,000 |
2011/06/07 | 383 | 388 | 380 | 386 | 789,000 |
2011/06/06 | 388 | 389 | 380 | 385 | 1,091,000 |
2011/06/03 | 402 | 406 | 390 | 392 | 1,129,000 |
2011/06/02 | 405 | 406 | 401 | 402 | 655,000 |
2011/06/01 | 409 | 413 | 405 | 413 | 1,016,000 |
2011/05/31 | 399 | 406 | 397 | 401 | 1,221,000 |
2011/05/30 | 402 | 405 | 395 | 397 | 1,148,000 |
2011/05/27 | 401 | 404 | 398 | 400 | 631,000 |
2011/05/26 | 397 | 404 | 396 | 402 | 761,000 |
2011/05/25 | 401 | 404 | 393 | 394 | 1,207,000 |
2011/05/24 | 402 | 407 | 397 | 406 | 1,712,000 |
2011/05/23 | 419 | 419 | 404 | 404 | 1,891,000 |
2011/05/20 | 436 | 436 | 428 | 431 | 955,000 |
2011/05/19 | 447 | 449 | 432 | 434 | 1,311,000 |
2011/05/18 | 441 | 445 | 431 | 441 | 1,649,000 |
2011/05/17 | 437 | 443 | 433 | 441 | 658,000 |
2011/05/16 | 447 | 449 | 438 | 440 | 528,000 |
2011/05/13 | 458 | 459 | 446 | 454 | 929,000 |
2011/05/12 | 463 | 470 | 459 | 462 | 649,000 |
2011/05/11 | 474 | 477 | 468 | 471 | 850,000 |
2011/05/10 | 462 | 469 | 458 | 466 | 808,000 |
2011/05/09 | 466 | 466 | 460 | 462 | 948,000 |
2011/05/06 | 457 | 472 | 450 | 466 | 1,381,000 |
2011/05/02 | 460 | 480 | 457 | 464 | 4,796,000 |
2011/04/28 | 414 | 430 | 412 | 428 | 1,059,000 |
2011/04/27 | 411 | 416 | 409 | 411 | 349,000 |
2011/04/26 | 421 | 421 | 409 | 410 | 479,000 |
2011/04/25 | 420 | 426 | 417 | 419 | 358,000 |
2011/04/22 | 419 | 424 | 414 | 421 | 440,000 |
2011/04/21 | 420 | 422 | 415 | 419 | 895,000 |
2011/04/20 | 401 | 416 | 401 | 413 | 1,791,000 |
2011/04/19 | 390 | 398 | 390 | 393 | 811,000 |
2011/04/18 | 408 | 409 | 397 | 397 | 743,000 |
2011/04/15 | 406 | 410 | 403 | 403 | 456,000 |
2011/04/14 | 395 | 410 | 394 | 408 | 827,000 |
2011/04/13 | 390 | 400 | 389 | 397 | 844,000 |
2011/04/12 | 403 | 403 | 392 | 394 | 1,224,000 |
2011/04/11 | 413 | 414 | 404 | 405 | 976,000 |
2011/04/08 | 402 | 418 | 401 | 413 | 1,192,000 |
2011/04/07 | 415 | 417 | 404 | 407 | 742,000 |
2011/04/06 | 419 | 420 | 408 | 411 | 1,015,000 |
2011/04/05 | 431 | 436 | 420 | 422 | 754,000 |
2011/04/04 | 443 | 446 | 437 | 439 | 442,000 |
2011/04/01 | 451 | 451 | 440 | 441 | 520,000 |
2011/03/31 | 452 | 453 | 435 | 450 | 960,000 |
2011/03/30 | 431 | 450 | 431 | 446 | 1,464,000 |
2011/03/29 | 421 | 430 | 413 | 423 | 741,000 |
2011/03/28 | 425 | 429 | 416 | 423 | 667,000 |
2011/03/25 | 435 | 436 | 419 | 423 | 1,025,000 |
2011/03/24 | 440 | 441 | 420 | 424 | 1,591,000 |
2011/03/23 | 447 | 450 | 435 | 440 | 1,377,000 |
2011/03/22 | 458 | 459 | 445 | 452 | 1,182,000 |
2011/03/18 | 427 | 440 | 420 | 434 | 1,405,000 |
2011/03/17 | 391 | 426 | 390 | 419 | 1,851,000 |
2011/03/16 | 414 | 427 | 399 | 415 | 2,963,000 |
2011/03/15 | 400 | 400 | 332 | 368 | 2,803,000 |
2011/03/14 | 424 | 442 | 409 | 412 | 2,545,000 |
2011/03/11 | 485 | 496 | 479 | 480 | 2,466,000 |
2011/03/10 | 505 | 509 | 490 | 494 | 1,930,000 |
2011/03/09 | 511 | 522 | 508 | 510 | 2,662,000 |
2011/03/08 | 503 | 510 | 499 | 501 | 1,649,000 |
2011/03/07 | 508 | 508 | 498 | 502 | 1,690,000 |
2011/03/04 | 519 | 520 | 507 | 510 | 2,120,000 |
2011/03/03 | 510 | 513 | 506 | 511 | 1,469,000 |
2011/03/02 | 504 | 516 | 501 | 502 | 2,417,000 |
2011/03/01 | 498 | 519 | 498 | 519 | 3,868,000 |
2011/02/28 | 483 | 493 | 472 | 490 | 2,877,000 |
2011/02/25 | 489 | 496 | 472 | 478 | 3,672,000 |
2011/02/24 | 508 | 509 | 485 | 487 | 2,680,000 |
2011/02/23 | 504 | 524 | 503 | 517 | 3,123,000 |
2011/02/22 | 495 | 510 | 494 | 509 | 2,978,000 |
2011/02/21 | 504 | 504 | 489 | 491 | 1,143,000 |
2011/02/18 | 508 | 508 | 497 | 500 | 848,000 |
2011/02/17 | 517 | 517 | 503 | 508 | 1,048,000 |
2011/02/16 | 512 | 518 | 508 | 509 | 1,631,000 |
2011/02/15 | 508 | 512 | 504 | 511 | 1,159,000 |
2011/02/14 | 503 | 509 | 499 | 508 | 1,312,000 |
2011/02/10 | 492 | 498 | 490 | 491 | 1,053,000 |
2011/02/09 | 511 | 515 | 480 | 487 | 2,222,000 |
2011/02/08 | 499 | 519 | 498 | 510 | 2,720,000 |
2011/02/07 | 492 | 497 | 485 | 494 | 1,356,000 |
2011/02/04 | 497 | 497 | 485 | 491 | 1,918,000 |
2011/02/03 | 500 | 510 | 491 | 498 | 2,706,000 |
2011/02/02 | 465 | 482 | 465 | 477 | 2,187,000 |
2011/02/01 | 439 | 464 | 438 | 463 | 3,789,000 |
2011/01/31 | 423 | 441 | 421 | 438 | 1,470,000 |
2011/01/28 | 427 | 432 | 423 | 431 | 592,000 |
2011/01/27 | 424 | 432 | 419 | 431 | 769,000 |
2011/01/26 | 423 | 426 | 418 | 418 | 349,000 |
2011/01/25 | 418 | 427 | 416 | 423 | 676,000 |
2011/01/24 | 404 | 412 | 402 | 410 | 512,000 |
2011/01/21 | 426 | 426 | 405 | 407 | 882,000 |
2011/01/20 | 429 | 429 | 420 | 424 | 522,000 |
2011/01/19 | 429 | 433 | 424 | 429 | 685,000 |
2011/01/18 | 426 | 429 | 424 | 428 | 362,000 |
2011/01/17 | 424 | 433 | 424 | 425 | 369,000 |
2011/01/14 | 430 | 433 | 424 | 425 | 737,000 |
2011/01/13 | 433 | 434 | 424 | 427 | 735,000 |
2011/01/12 | 441 | 442 | 428 | 429 | 988,000 |
2011/01/11 | 432 | 439 | 429 | 438 | 834,000 |
2011/01/07 | 431 | 435 | 430 | 432 | 732,000 |
2011/01/06 | 431 | 437 | 431 | 433 | 1,077,000 |
2011/01/05 | 430 | 431 | 426 | 428 | 661,000 |
2011/01/04 | 419 | 429 | 418 | 428 | 1,109,000 |