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 |
---|---|---|---|---|---|
2012/12/28 | 430 | 431 | 420 | 424 | 500,000 |
2012/12/27 | 428 | 432 | 420 | 424 | 965,000 |
2012/12/26 | 412 | 425 | 412 | 423 | 803,000 |
2012/12/25 | 419 | 426 | 410 | 412 | 743,000 |
2012/12/21 | 424 | 427 | 408 | 410 | 751,000 |
2012/12/20 | 425 | 429 | 416 | 420 | 799,000 |
2012/12/19 | 415 | 434 | 415 | 431 | 1,149,000 |
2012/12/18 | 400 | 409 | 400 | 408 | 1,114,000 |
2012/12/17 | 400 | 405 | 398 | 399 | 1,126,000 |
2012/12/14 | 398 | 399 | 391 | 393 | 942,000 |
2012/12/13 | 389 | 400 | 387 | 398 | 1,055,000 |
2012/12/12 | 373 | 383 | 372 | 383 | 809,000 |
2012/12/11 | 369 | 371 | 364 | 369 | 501,000 |
2012/12/10 | 376 | 378 | 367 | 369 | 965,000 |
2012/12/07 | 372 | 373 | 368 | 368 | 426,000 |
2012/12/06 | 374 | 374 | 368 | 373 | 320,000 |
2012/12/05 | 367 | 371 | 360 | 367 | 589,000 |
2012/12/04 | 371 | 373 | 366 | 366 | 488,000 |
2012/12/03 | 365 | 376 | 362 | 373 | 938,000 |
2012/11/30 | 364 | 369 | 356 | 362 | 486,000 |
2012/11/29 | 362 | 365 | 359 | 363 | 442,000 |
2012/11/28 | 367 | 369 | 352 | 354 | 887,000 |
2012/11/27 | 374 | 375 | 370 | 373 | 792,000 |
2012/11/26 | 374 | 377 | 370 | 376 | 954,000 |
2012/11/22 | 363 | 367 | 361 | 366 | 661,000 |
2012/11/21 | 361 | 364 | 355 | 357 | 620,000 |
2012/11/20 | 365 | 367 | 358 | 361 | 429,000 |
2012/11/19 | 361 | 367 | 357 | 358 | 493,000 |
2012/11/16 | 349 | 361 | 348 | 356 | 763,000 |
2012/11/15 | 334 | 346 | 333 | 342 | 548,000 |
2012/11/14 | 327 | 333 | 326 | 331 | 707,000 |
2012/11/13 | 340 | 342 | 329 | 334 | 926,000 |
2012/11/12 | 346 | 348 | 339 | 341 | 503,000 |
2012/11/09 | 342 | 355 | 342 | 348 | 500,000 |
2012/11/08 | 351 | 358 | 347 | 348 | 746,000 |
2012/11/07 | 358 | 362 | 355 | 357 | 585,000 |
2012/11/06 | 362 | 362 | 353 | 356 | 722,000 |
2012/11/05 | 356 | 367 | 353 | 363 | 1,182,000 |
2012/11/02 | 348 | 354 | 347 | 353 | 919,000 |
2012/11/01 | 353 | 353 | 342 | 343 | 961,000 |
2012/10/31 | 340 | 349 | 340 | 346 | 914,000 |
2012/10/30 | 336 | 345 | 336 | 339 | 1,036,000 |
2012/10/29 | 337 | 342 | 335 | 338 | 999,000 |
2012/10/26 | 345 | 345 | 338 | 341 | 951,000 |
2012/10/25 | 337 | 345 | 335 | 345 | 722,000 |
2012/10/24 | 341 | 349 | 338 | 339 | 815,000 |
2012/10/23 | 351 | 352 | 342 | 349 | 756,000 |
2012/10/22 | 340 | 353 | 339 | 350 | 814,000 |
2012/10/19 | 338 | 350 | 334 | 348 | 1,016,000 |
2012/10/18 | 334 | 340 | 331 | 339 | 863,000 |
2012/10/17 | 326 | 333 | 326 | 333 | 851,000 |
2012/10/16 | 318 | 323 | 317 | 322 | 646,000 |
2012/10/15 | 304 | 321 | 302 | 320 | 786,000 |
2012/10/12 | 307 | 312 | 302 | 303 | 707,000 |
2012/10/11 | 303 | 314 | 303 | 307 | 644,000 |
2012/10/10 | 307 | 310 | 303 | 308 | 496,000 |
2012/10/09 | 315 | 317 | 311 | 314 | 709,000 |
2012/10/05 | 311 | 320 | 311 | 320 | 609,000 |
2012/10/04 | 306 | 314 | 306 | 313 | 479,000 |
2012/10/03 | 302 | 309 | 302 | 304 | 383,000 |
2012/10/02 | 309 | 314 | 303 | 304 | 1,017,000 |
2012/10/01 | 300 | 307 | 299 | 306 | 748,000 |
2012/09/28 | 314 | 314 | 299 | 302 | 1,071,000 |
2012/09/27 | 310 | 316 | 305 | 311 | 698,000 |
2012/09/26 | 322 | 324 | 312 | 315 | 934,000 |
2012/09/25 | 314 | 322 | 314 | 320 | 594,000 |
2012/09/24 | 324 | 324 | 314 | 316 | 750,000 |
2012/09/21 | 327 | 330 | 325 | 327 | 581,000 |
2012/09/20 | 332 | 339 | 325 | 328 | 961,000 |
2012/09/19 | 330 | 342 | 330 | 338 | 975,000 |
2012/09/18 | 327 | 331 | 324 | 329 | 713,000 |
2012/09/14 | 320 | 326 | 318 | 324 | 741,000 |
2012/09/13 | 308 | 315 | 307 | 313 | 473,000 |
2012/09/12 | 310 | 313 | 305 | 308 | 822,000 |
2012/09/11 | 309 | 310 | 302 | 306 | 278,000 |
2012/09/10 | 319 | 319 | 312 | 315 | 377,000 |
2012/09/07 | 310 | 317 | 303 | 317 | 646,000 |
2012/09/06 | 304 | 305 | 296 | 297 | 602,000 |
2012/09/05 | 311 | 313 | 303 | 306 | 580,000 |
2012/09/04 | 309 | 315 | 306 | 313 | 494,000 |
2012/09/03 | 311 | 315 | 303 | 306 | 592,000 |
2012/08/31 | 313 | 314 | 308 | 310 | 579,000 |
2012/08/30 | 320 | 325 | 316 | 318 | 752,000 |
2012/08/29 | 320 | 322 | 319 | 321 | 432,000 |
2012/08/28 | 327 | 328 | 320 | 323 | 708,000 |
2012/08/27 | 332 | 332 | 325 | 326 | 604,000 |
2012/08/24 | 324 | 328 | 322 | 326 | 824,000 |
2012/08/23 | 321 | 331 | 321 | 328 | 581,000 |
2012/08/22 | 325 | 327 | 322 | 324 | 702,000 |
2012/08/21 | 327 | 329 | 325 | 327 | 567,000 |
2012/08/20 | 339 | 340 | 327 | 328 | 717,000 |
2012/08/17 | 333 | 335 | 326 | 335 | 1,150,000 |
2012/08/16 | 314 | 326 | 314 | 326 | 1,047,000 |
2012/08/15 | 313 | 316 | 310 | 315 | 822,000 |
2012/08/14 | 319 | 321 | 312 | 313 | 766,000 |
2012/08/13 | 319 | 325 | 317 | 319 | 549,000 |
2012/08/10 | 319 | 321 | 312 | 317 | 709,000 |
2012/08/09 | 317 | 322 | 314 | 319 | 509,000 |
2012/08/08 | 321 | 327 | 314 | 316 | 916,000 |
2012/08/07 | 315 | 322 | 315 | 318 | 591,000 |
2012/08/06 | 314 | 318 | 311 | 314 | 612,000 |
2012/08/03 | 319 | 319 | 305 | 306 | 804,000 |
2012/08/02 | 326 | 328 | 323 | 326 | 948,000 |
2012/08/01 | 337 | 345 | 321 | 328 | 1,790,000 |
2012/07/31 | 325 | 335 | 323 | 328 | 407,000 |
2012/07/30 | 328 | 332 | 325 | 328 | 616,000 |
2012/07/27 | 322 | 324 | 314 | 322 | 885,000 |
2012/07/26 | 314 | 317 | 306 | 314 | 909,000 |
2012/07/25 | 316 | 317 | 303 | 310 | 1,020,000 |
2012/07/24 | 319 | 323 | 315 | 321 | 522,000 |
2012/07/23 | 321 | 325 | 318 | 319 | 609,000 |
2012/07/20 | 333 | 333 | 325 | 326 | 655,000 |
2012/07/19 | 332 | 336 | 327 | 333 | 1,060,000 |
2012/07/18 | 333 | 337 | 326 | 327 | 749,000 |
2012/07/17 | 345 | 348 | 335 | 337 | 1,461,000 |
2012/07/13 | 342 | 351 | 341 | 343 | 2,108,000 |
2012/07/12 | 364 | 367 | 350 | 350 | 1,266,000 |
2012/07/11 | 367 | 371 | 365 | 369 | 534,000 |
2012/07/10 | 380 | 385 | 366 | 367 | 811,000 |
2012/07/09 | 388 | 390 | 378 | 380 | 558,000 |
2012/07/06 | 392 | 397 | 388 | 391 | 821,000 |
2012/07/05 | 391 | 398 | 390 | 392 | 701,000 |
2012/07/04 | 393 | 398 | 390 | 391 | 767,000 |
2012/07/03 | 394 | 398 | 391 | 392 | 1,131,000 |
2012/07/02 | 413 | 414 | 398 | 399 | 966,000 |
2012/06/29 | 404 | 418 | 404 | 411 | 444,000 |
2012/06/28 | 400 | 415 | 400 | 410 | 585,000 |
2012/06/27 | 398 | 398 | 391 | 396 | 436,000 |
2012/06/26 | 401 | 404 | 393 | 398 | 507,000 |
2012/06/25 | 412 | 415 | 405 | 406 | 232,000 |
2012/06/22 | 405 | 414 | 405 | 411 | 234,000 |
2012/06/21 | 415 | 415 | 406 | 413 | 348,000 |
2012/06/20 | 411 | 415 | 406 | 413 | 420,000 |
2012/06/19 | 411 | 417 | 405 | 409 | 336,000 |
2012/06/18 | 410 | 415 | 408 | 415 | 467,000 |
2012/06/15 | 392 | 403 | 389 | 397 | 559,000 |
2012/06/14 | 389 | 394 | 384 | 391 | 425,000 |
2012/06/13 | 398 | 399 | 387 | 391 | 357,000 |
2012/06/12 | 386 | 403 | 385 | 396 | 540,000 |
2012/06/11 | 389 | 397 | 387 | 394 | 343,000 |
2012/06/08 | 386 | 388 | 379 | 381 | 565,000 |
2012/06/07 | 388 | 391 | 386 | 389 | 577,000 |
2012/06/06 | 374 | 385 | 367 | 383 | 651,000 |
2012/06/05 | 359 | 372 | 355 | 371 | 865,000 |
2012/06/04 | 360 | 362 | 351 | 352 | 560,000 |
2012/06/01 | 385 | 385 | 366 | 370 | 449,000 |
2012/05/31 | 380 | 390 | 379 | 386 | 635,000 |
2012/05/30 | 393 | 396 | 382 | 387 | 541,000 |
2012/05/29 | 385 | 396 | 379 | 396 | 741,000 |
2012/05/28 | 385 | 387 | 375 | 385 | 1,063,000 |
2012/05/25 | 388 | 388 | 377 | 380 | 837,000 |
2012/05/24 | 387 | 392 | 382 | 387 | 1,175,000 |
2012/05/23 | 401 | 402 | 384 | 387 | 1,118,000 |
2012/05/22 | 405 | 406 | 396 | 401 | 582,000 |
2012/05/21 | 393 | 403 | 393 | 397 | 534,000 |
2012/05/18 | 398 | 404 | 389 | 397 | 1,471,000 |
2012/05/17 | 393 | 417 | 393 | 414 | 771,000 |
2012/05/16 | 411 | 413 | 396 | 399 | 1,207,000 |
2012/05/15 | 405 | 413 | 395 | 410 | 1,410,000 |
2012/05/14 | 417 | 422 | 406 | 409 | 563,000 |
2012/05/11 | 412 | 419 | 410 | 417 | 930,000 |
2012/05/10 | 403 | 414 | 401 | 410 | 892,000 |
2012/05/09 | 428 | 431 | 404 | 407 | 1,413,000 |
2012/05/08 | 431 | 438 | 427 | 436 | 864,000 |
2012/05/07 | 424 | 432 | 417 | 430 | 1,956,000 |
2012/05/02 | 434 | 440 | 430 | 437 | 1,228,000 |
2012/05/01 | 434 | 434 | 422 | 428 | 2,143,000 |
2012/04/27 | 434 | 445 | 431 | 437 | 1,606,000 |
2012/04/26 | 440 | 441 | 432 | 432 | 1,298,000 |
2012/04/25 | 436 | 441 | 434 | 437 | 1,378,000 |
2012/04/24 | 421 | 435 | 420 | 435 | 1,277,000 |
2012/04/23 | 431 | 432 | 422 | 425 | 858,000 |
2012/04/20 | 433 | 436 | 429 | 430 | 724,000 |
2012/04/19 | 430 | 437 | 429 | 435 | 687,000 |
2012/04/18 | 424 | 434 | 424 | 433 | 775,000 |
2012/04/17 | 416 | 424 | 416 | 417 | 625,000 |
2012/04/16 | 426 | 426 | 415 | 415 | 959,000 |
2012/04/13 | 423 | 429 | 421 | 425 | 907,000 |
2012/04/12 | 408 | 419 | 404 | 418 | 794,000 |
2012/04/11 | 392 | 407 | 392 | 404 | 1,027,000 |
2012/04/10 | 408 | 414 | 399 | 401 | 544,000 |
2012/04/09 | 409 | 411 | 407 | 407 | 425,000 |
2012/04/06 | 419 | 423 | 413 | 415 | 657,000 |
2012/04/05 | 418 | 423 | 413 | 421 | 663,000 |
2012/04/04 | 431 | 435 | 422 | 426 | 859,000 |
2012/04/03 | 434 | 436 | 430 | 431 | 568,000 |
2012/04/02 | 423 | 437 | 423 | 435 | 1,320,000 |
2012/03/30 | 429 | 429 | 418 | 419 | 573,000 |
2012/03/29 | 424 | 426 | 418 | 422 | 632,000 |
2012/03/28 | 425 | 433 | 424 | 428 | 497,000 |
2012/03/27 | 427 | 430 | 425 | 429 | 497,000 |
2012/03/26 | 425 | 429 | 421 | 424 | 601,000 |
2012/03/23 | 425 | 429 | 421 | 422 | 812,000 |
2012/03/22 | 421 | 432 | 420 | 432 | 1,219,000 |
2012/03/21 | 431 | 434 | 425 | 425 | 671,000 |
2012/03/19 | 427 | 435 | 427 | 431 | 1,019,000 |
2012/03/16 | 423 | 427 | 420 | 426 | 1,130,000 |
2012/03/15 | 419 | 425 | 418 | 421 | 1,175,000 |
2012/03/14 | 423 | 424 | 415 | 415 | 1,609,000 |
2012/03/13 | 424 | 428 | 413 | 415 | 1,543,000 |
2012/03/12 | 427 | 427 | 422 | 422 | 855,000 |
2012/03/09 | 417 | 420 | 412 | 420 | 1,201,000 |
2012/03/08 | 410 | 414 | 406 | 412 | 865,000 |
2012/03/07 | 396 | 404 | 395 | 403 | 1,507,000 |
2012/03/06 | 412 | 415 | 405 | 406 | 1,025,000 |
2012/03/05 | 418 | 423 | 414 | 416 | 599,000 |
2012/03/02 | 420 | 421 | 411 | 415 | 795,000 |
2012/03/01 | 425 | 432 | 411 | 417 | 1,495,000 |
2012/02/29 | 435 | 435 | 425 | 427 | 924,000 |
2012/02/28 | 426 | 428 | 420 | 427 | 1,191,000 |
2012/02/27 | 428 | 436 | 428 | 434 | 1,366,000 |
2012/02/24 | 423 | 428 | 422 | 424 | 638,000 |
2012/02/23 | 429 | 429 | 420 | 425 | 834,000 |
2012/02/22 | 420 | 428 | 419 | 427 | 896,000 |
2012/02/21 | 427 | 430 | 420 | 423 | 832,000 |
2012/02/20 | 420 | 428 | 419 | 427 | 1,407,000 |
2012/02/17 | 411 | 414 | 408 | 412 | 1,202,000 |
2012/02/16 | 406 | 412 | 402 | 403 | 741,000 |
2012/02/15 | 399 | 408 | 396 | 407 | 980,000 |
2012/02/14 | 396 | 397 | 392 | 396 | 817,000 |
2012/02/13 | 394 | 398 | 393 | 394 | 1,082,000 |
2012/02/10 | 407 | 407 | 394 | 396 | 1,785,000 |
2012/02/09 | 414 | 414 | 407 | 409 | 805,000 |
2012/02/08 | 410 | 413 | 408 | 413 | 707,000 |
2012/02/07 | 409 | 413 | 407 | 409 | 814,000 |
2012/02/06 | 405 | 410 | 403 | 409 | 741,000 |
2012/02/03 | 399 | 399 | 393 | 398 | 903,000 |
2012/02/02 | 405 | 408 | 398 | 399 | 1,409,000 |
2012/02/01 | 408 | 410 | 392 | 404 | 2,110,000 |
2012/01/31 | 410 | 422 | 408 | 419 | 507,000 |
2012/01/30 | 414 | 418 | 412 | 413 | 359,000 |
2012/01/27 | 419 | 420 | 413 | 418 | 416,000 |
2012/01/26 | 420 | 422 | 414 | 418 | 683,000 |
2012/01/25 | 421 | 422 | 418 | 420 | 750,000 |
2012/01/24 | 423 | 423 | 414 | 415 | 586,000 |
2012/01/23 | 412 | 422 | 409 | 418 | 925,000 |
2012/01/20 | 410 | 414 | 409 | 413 | 1,135,000 |
2012/01/19 | 404 | 411 | 402 | 408 | 1,657,000 |
2012/01/18 | 396 | 403 | 393 | 396 | 994,000 |
2012/01/17 | 382 | 394 | 378 | 394 | 1,376,000 |
2012/01/16 | 380 | 380 | 371 | 372 | 626,000 |
2012/01/13 | 384 | 388 | 380 | 384 | 544,000 |
2012/01/12 | 385 | 389 | 380 | 384 | 570,000 |
2012/01/11 | 379 | 387 | 379 | 384 | 342,000 |
2012/01/10 | 383 | 384 | 376 | 379 | 446,000 |
2012/01/06 | 389 | 389 | 380 | 383 | 550,000 |
2012/01/05 | 388 | 392 | 387 | 389 | 339,000 |
2012/01/04 | 394 | 394 | 388 | 392 | 678,000 |