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 |
---|---|---|---|---|---|
2014/12/30 | 482 | 483 | 477 | 481 | 303,000 |
2014/12/29 | 484 | 488 | 482 | 486 | 497,000 |
2014/12/26 | 483 | 485 | 478 | 484 | 406,000 |
2014/12/25 | 484 | 484 | 475 | 480 | 467,000 |
2014/12/24 | 486 | 487 | 477 | 484 | 725,000 |
2014/12/22 | 483 | 484 | 477 | 484 | 671,000 |
2014/12/19 | 477 | 477 | 469 | 474 | 571,000 |
2014/12/18 | 470 | 474 | 462 | 468 | 839,000 |
2014/12/17 | 448 | 456 | 446 | 454 | 615,000 |
2014/12/16 | 448 | 451 | 446 | 448 | 805,000 |
2014/12/15 | 459 | 460 | 449 | 454 | 879,000 |
2014/12/12 | 460 | 466 | 456 | 460 | 1,103,000 |
2014/12/11 | 461 | 465 | 456 | 465 | 889,000 |
2014/12/10 | 488 | 488 | 471 | 476 | 818,000 |
2014/12/09 | 488 | 499 | 486 | 495 | 803,000 |
2014/12/08 | 490 | 490 | 483 | 488 | 612,000 |
2014/12/05 | 476 | 483 | 472 | 482 | 641,000 |
2014/12/04 | 475 | 478 | 471 | 474 | 478,000 |
2014/12/03 | 470 | 474 | 467 | 471 | 610,000 |
2014/12/02 | 467 | 468 | 462 | 467 | 403,000 |
2014/12/01 | 470 | 470 | 465 | 467 | 451,000 |
2014/11/28 | 463 | 468 | 461 | 468 | 359,000 |
2014/11/27 | 470 | 471 | 460 | 461 | 590,000 |
2014/11/26 | 477 | 482 | 469 | 470 | 629,000 |
2014/11/25 | 470 | 478 | 470 | 476 | 348,000 |
2014/11/21 | 467 | 471 | 463 | 469 | 226,000 |
2014/11/20 | 472 | 472 | 463 | 465 | 455,000 |
2014/11/19 | 475 | 481 | 470 | 471 | 327,000 |
2014/11/18 | 466 | 479 | 465 | 477 | 422,000 |
2014/11/17 | 485 | 485 | 468 | 468 | 356,000 |
2014/11/14 | 484 | 485 | 477 | 483 | 393,000 |
2014/11/13 | 469 | 480 | 469 | 479 | 294,000 |
2014/11/12 | 480 | 483 | 470 | 472 | 481,000 |
2014/11/11 | 474 | 479 | 473 | 478 | 399,000 |
2014/11/10 | 475 | 478 | 472 | 475 | 379,000 |
2014/11/07 | 473 | 484 | 473 | 479 | 763,000 |
2014/11/06 | 469 | 479 | 469 | 472 | 1,074,000 |
2014/11/05 | 469 | 473 | 464 | 469 | 894,000 |
2014/11/04 | 469 | 479 | 462 | 470 | 1,636,000 |
2014/10/31 | 430 | 440 | 427 | 437 | 998,000 |
2014/10/30 | 425 | 431 | 425 | 427 | 554,000 |
2014/10/29 | 425 | 429 | 422 | 425 | 549,000 |
2014/10/28 | 424 | 428 | 418 | 423 | 372,000 |
2014/10/27 | 426 | 430 | 424 | 427 | 431,000 |
2014/10/24 | 423 | 427 | 420 | 424 | 487,000 |
2014/10/23 | 417 | 422 | 414 | 416 | 580,000 |
2014/10/22 | 422 | 427 | 419 | 424 | 585,000 |
2014/10/21 | 425 | 426 | 407 | 408 | 778,000 |
2014/10/20 | 425 | 426 | 418 | 424 | 864,000 |
2014/10/17 | 422 | 422 | 412 | 412 | 618,000 |
2014/10/16 | 425 | 427 | 420 | 422 | 469,000 |
2014/10/15 | 437 | 441 | 427 | 433 | 630,000 |
2014/10/14 | 438 | 449 | 435 | 437 | 951,000 |
2014/10/10 | 455 | 457 | 450 | 452 | 405,000 |
2014/10/09 | 470 | 472 | 462 | 462 | 344,000 |
2014/10/08 | 466 | 473 | 466 | 469 | 370,000 |
2014/10/07 | 484 | 488 | 477 | 478 | 428,000 |
2014/10/06 | 482 | 493 | 475 | 489 | 616,000 |
2014/10/03 | 470 | 476 | 469 | 474 | 593,000 |
2014/10/02 | 482 | 484 | 472 | 472 | 567,000 |
2014/10/01 | 500 | 500 | 492 | 494 | 269,000 |
2014/09/30 | 500 | 502 | 494 | 500 | 340,000 |
2014/09/29 | 500 | 504 | 499 | 502 | 255,000 |
2014/09/26 | 499 | 505 | 495 | 496 | 459,000 |
2014/09/25 | 498 | 505 | 496 | 505 | 468,000 |
2014/09/24 | 490 | 494 | 488 | 492 | 256,000 |
2014/09/22 | 498 | 499 | 491 | 493 | 364,000 |
2014/09/19 | 493 | 497 | 491 | 495 | 838,000 |
2014/09/18 | 488 | 492 | 483 | 489 | 651,000 |
2014/09/17 | 483 | 485 | 480 | 480 | 190,000 |
2014/09/16 | 479 | 485 | 479 | 482 | 334,000 |
2014/09/12 | 487 | 487 | 476 | 479 | 515,000 |
2014/09/11 | 488 | 491 | 481 | 482 | 344,000 |
2014/09/10 | 474 | 486 | 473 | 486 | 869,000 |
2014/09/09 | 470 | 475 | 470 | 473 | 444,000 |
2014/09/08 | 465 | 472 | 465 | 470 | 427,000 |
2014/09/05 | 468 | 468 | 462 | 464 | 187,000 |
2014/09/04 | 469 | 471 | 467 | 468 | 226,000 |
2014/09/03 | 471 | 473 | 466 | 468 | 324,000 |
2014/09/02 | 469 | 473 | 469 | 471 | 236,000 |
2014/09/01 | 464 | 472 | 464 | 468 | 405,000 |
2014/08/29 | 460 | 466 | 457 | 460 | 195,000 |
2014/08/28 | 462 | 463 | 458 | 460 | 215,000 |
2014/08/27 | 460 | 463 | 459 | 463 | 216,000 |
2014/08/26 | 467 | 467 | 459 | 460 | 306,000 |
2014/08/25 | 456 | 463 | 455 | 463 | 248,000 |
2014/08/22 | 456 | 457 | 453 | 456 | 446,000 |
2014/08/21 | 451 | 454 | 449 | 453 | 515,000 |
2014/08/20 | 451 | 453 | 446 | 449 | 455,000 |
2014/08/19 | 454 | 457 | 452 | 453 | 286,000 |
2014/08/18 | 455 | 455 | 451 | 453 | 135,000 |
2014/08/15 | 453 | 457 | 452 | 454 | 416,000 |
2014/08/14 | 446 | 455 | 444 | 452 | 467,000 |
2014/08/13 | 445 | 446 | 441 | 444 | 163,000 |
2014/08/12 | 445 | 449 | 443 | 445 | 305,000 |
2014/08/11 | 443 | 445 | 437 | 443 | 371,000 |
2014/08/08 | 442 | 442 | 430 | 435 | 677,000 |
2014/08/07 | 434 | 440 | 431 | 440 | 376,000 |
2014/08/06 | 440 | 440 | 432 | 436 | 463,000 |
2014/08/05 | 453 | 453 | 438 | 440 | 640,000 |
2014/08/04 | 451 | 456 | 448 | 453 | 377,000 |
2014/08/01 | 457 | 458 | 450 | 452 | 960,000 |
2014/07/31 | 464 | 468 | 463 | 463 | 359,000 |
2014/07/30 | 465 | 467 | 459 | 461 | 507,000 |
2014/07/29 | 464 | 467 | 464 | 466 | 331,000 |
2014/07/28 | 457 | 465 | 455 | 464 | 309,000 |
2014/07/25 | 454 | 456 | 451 | 456 | 257,000 |
2014/07/24 | 455 | 456 | 450 | 452 | 246,000 |
2014/07/23 | 457 | 460 | 453 | 453 | 224,000 |
2014/07/22 | 450 | 457 | 450 | 452 | 383,000 |
2014/07/18 | 451 | 451 | 443 | 448 | 610,000 |
2014/07/17 | 460 | 462 | 456 | 457 | 397,000 |
2014/07/16 | 459 | 463 | 456 | 457 | 419,000 |
2014/07/15 | 467 | 470 | 456 | 458 | 807,000 |
2014/07/14 | 459 | 460 | 455 | 459 | 432,000 |
2014/07/11 | 458 | 462 | 453 | 457 | 596,000 |
2014/07/10 | 472 | 473 | 462 | 464 | 577,000 |
2014/07/09 | 470 | 477 | 465 | 470 | 868,000 |
2014/07/08 | 481 | 483 | 475 | 480 | 869,000 |
2014/07/07 | 486 | 491 | 481 | 487 | 552,000 |
2014/07/04 | 484 | 488 | 482 | 486 | 561,000 |
2014/07/03 | 480 | 483 | 477 | 482 | 350,000 |
2014/07/02 | 480 | 484 | 478 | 482 | 644,000 |
2014/07/01 | 474 | 476 | 470 | 474 | 554,000 |
2014/06/30 | 458 | 471 | 455 | 471 | 543,000 |
2014/06/27 | 462 | 464 | 451 | 455 | 648,000 |
2014/06/26 | 468 | 469 | 463 | 465 | 423,000 |
2014/06/25 | 474 | 475 | 466 | 466 | 664,000 |
2014/06/24 | 476 | 479 | 472 | 479 | 330,000 |
2014/06/23 | 480 | 483 | 476 | 478 | 608,000 |
2014/06/20 | 484 | 485 | 475 | 479 | 872,000 |
2014/06/19 | 474 | 482 | 470 | 482 | 590,000 |
2014/06/18 | 478 | 478 | 472 | 477 | 517,000 |
2014/06/17 | 480 | 483 | 473 | 476 | 550,000 |
2014/06/16 | 482 | 484 | 476 | 480 | 542,000 |
2014/06/13 | 478 | 478 | 470 | 477 | 937,000 |
2014/06/12 | 461 | 482 | 461 | 482 | 1,045,000 |
2014/06/11 | 453 | 467 | 453 | 467 | 744,000 |
2014/06/10 | 463 | 466 | 451 | 452 | 660,000 |
2014/06/09 | 456 | 463 | 455 | 462 | 504,000 |
2014/06/06 | 453 | 454 | 448 | 452 | 677,000 |
2014/06/05 | 452 | 456 | 445 | 446 | 612,000 |
2014/06/04 | 455 | 455 | 449 | 453 | 518,000 |
2014/06/03 | 458 | 463 | 451 | 451 | 608,000 |
2014/06/02 | 436 | 458 | 436 | 458 | 843,000 |
2014/05/30 | 440 | 441 | 431 | 432 | 635,000 |
2014/05/29 | 435 | 442 | 434 | 440 | 401,000 |
2014/05/28 | 444 | 445 | 436 | 438 | 738,000 |
2014/05/27 | 449 | 454 | 444 | 445 | 472,000 |
2014/05/26 | 439 | 450 | 439 | 450 | 808,000 |
2014/05/23 | 438 | 438 | 431 | 435 | 1,041,000 |
2014/05/22 | 421 | 432 | 417 | 432 | 958,000 |
2014/05/21 | 419 | 420 | 410 | 417 | 797,000 |
2014/05/20 | 423 | 423 | 413 | 421 | 824,000 |
2014/05/19 | 421 | 423 | 417 | 420 | 1,133,000 |
2014/05/16 | 418 | 420 | 409 | 418 | 1,553,000 |
2014/05/15 | 416 | 422 | 413 | 420 | 730,000 |
2014/05/14 | 415 | 416 | 410 | 416 | 425,000 |
2014/05/13 | 412 | 417 | 410 | 412 | 478,000 |
2014/05/12 | 414 | 414 | 404 | 405 | 664,000 |
2014/05/09 | 406 | 414 | 405 | 411 | 745,000 |
2014/05/08 | 410 | 412 | 402 | 406 | 1,469,000 |
2014/05/07 | 419 | 420 | 404 | 404 | 1,692,000 |
2014/05/02 | 431 | 432 | 418 | 422 | 1,694,000 |
2014/05/01 | 440 | 443 | 423 | 431 | 2,595,000 |
2014/04/30 | 470 | 471 | 450 | 458 | 1,507,000 |
2014/04/28 | 466 | 474 | 463 | 472 | 908,000 |
2014/04/25 | 461 | 469 | 457 | 466 | 555,000 |
2014/04/24 | 461 | 465 | 458 | 464 | 461,000 |
2014/04/23 | 460 | 465 | 458 | 464 | 436,000 |
2014/04/22 | 470 | 472 | 461 | 461 | 403,000 |
2014/04/21 | 470 | 476 | 465 | 467 | 602,000 |
2014/04/18 | 467 | 473 | 466 | 473 | 591,000 |
2014/04/17 | 461 | 469 | 461 | 467 | 1,162,000 |
2014/04/16 | 460 | 471 | 455 | 458 | 642,000 |
2014/04/15 | 453 | 460 | 451 | 456 | 531,000 |
2014/04/14 | 442 | 454 | 442 | 448 | 281,000 |
2014/04/11 | 445 | 454 | 442 | 450 | 517,000 |
2014/04/10 | 472 | 474 | 455 | 458 | 628,000 |
2014/04/09 | 465 | 466 | 456 | 459 | 638,000 |
2014/04/08 | 477 | 477 | 465 | 466 | 718,000 |
2014/04/07 | 480 | 486 | 478 | 480 | 862,000 |
2014/04/04 | 502 | 502 | 485 | 486 | 1,396,000 |
2014/04/03 | 507 | 508 | 500 | 504 | 678,000 |
2014/04/02 | 494 | 504 | 493 | 500 | 773,000 |
2014/04/01 | 491 | 496 | 482 | 489 | 768,000 |
2014/03/31 | 483 | 488 | 475 | 488 | 724,000 |
2014/03/28 | 470 | 476 | 462 | 476 | 590,000 |
2014/03/27 | 465 | 468 | 453 | 466 | 690,000 |
2014/03/26 | 475 | 475 | 462 | 471 | 635,000 |
2014/03/25 | 467 | 470 | 455 | 469 | 926,000 |
2014/03/24 | 486 | 493 | 463 | 465 | 1,016,000 |
2014/03/20 | 496 | 498 | 478 | 478 | 530,000 |
2014/03/19 | 501 | 502 | 487 | 491 | 592,000 |
2014/03/18 | 500 | 505 | 497 | 501 | 557,000 |
2014/03/17 | 494 | 496 | 484 | 488 | 582,000 |
2014/03/14 | 504 | 507 | 493 | 494 | 995,000 |
2014/03/13 | 520 | 527 | 516 | 521 | 900,000 |
2014/03/12 | 533 | 535 | 516 | 520 | 1,926,000 |
2014/03/11 | 533 | 551 | 533 | 549 | 1,156,000 |
2014/03/10 | 532 | 537 | 528 | 534 | 676,000 |
2014/03/07 | 532 | 534 | 523 | 531 | 873,000 |
2014/03/06 | 512 | 528 | 508 | 526 | 1,392,000 |
2014/03/05 | 509 | 517 | 508 | 514 | 1,599,000 |
2014/03/04 | 493 | 504 | 491 | 500 | 566,000 |
2014/03/03 | 499 | 500 | 488 | 496 | 854,000 |
2014/02/28 | 497 | 505 | 495 | 504 | 875,000 |
2014/02/27 | 499 | 502 | 491 | 494 | 581,000 |
2014/02/26 | 506 | 507 | 497 | 501 | 563,000 |
2014/02/25 | 502 | 509 | 500 | 507 | 658,000 |
2014/02/24 | 510 | 513 | 488 | 494 | 1,118,000 |
2014/02/21 | 503 | 509 | 496 | 503 | 465,000 |
2014/02/20 | 507 | 519 | 494 | 495 | 758,000 |
2014/02/19 | 517 | 524 | 511 | 513 | 695,000 |
2014/02/18 | 513 | 521 | 506 | 516 | 924,000 |
2014/02/17 | 508 | 509 | 500 | 506 | 878,000 |
2014/02/14 | 518 | 525 | 506 | 513 | 501,000 |
2014/02/13 | 538 | 539 | 520 | 520 | 739,000 |
2014/02/12 | 531 | 536 | 522 | 531 | 999,000 |
2014/02/10 | 547 | 547 | 519 | 529 | 1,565,000 |
2014/02/07 | 543 | 546 | 533 | 538 | 568,000 |
2014/02/06 | 532 | 539 | 529 | 536 | 542,000 |
2014/02/05 | 537 | 547 | 533 | 538 | 879,000 |
2014/02/04 | 537 | 553 | 532 | 532 | 1,504,000 |
2014/02/03 | 579 | 609 | 566 | 573 | 3,842,000 |
2014/01/31 | 579 | 579 | 549 | 559 | 1,314,000 |
2014/01/30 | 564 | 572 | 560 | 570 | 592,000 |
2014/01/29 | 588 | 592 | 584 | 587 | 525,000 |
2014/01/28 | 586 | 591 | 581 | 581 | 1,225,000 |
2014/01/27 | 593 | 595 | 570 | 573 | 1,727,000 |
2014/01/24 | 610 | 617 | 602 | 603 | 1,303,000 |
2014/01/23 | 645 | 653 | 615 | 616 | 1,554,000 |
2014/01/22 | 648 | 651 | 637 | 646 | 510,000 |
2014/01/21 | 654 | 668 | 649 | 649 | 790,000 |
2014/01/20 | 659 | 659 | 647 | 657 | 666,000 |
2014/01/17 | 658 | 663 | 646 | 658 | 844,000 |
2014/01/16 | 655 | 665 | 654 | 659 | 1,092,000 |
2014/01/15 | 640 | 652 | 638 | 651 | 943,000 |
2014/01/14 | 637 | 642 | 626 | 630 | 1,104,000 |
2014/01/10 | 642 | 653 | 636 | 652 | 1,310,000 |
2014/01/09 | 650 | 654 | 641 | 649 | 1,226,000 |
2014/01/08 | 631 | 655 | 630 | 651 | 1,386,000 |
2014/01/07 | 620 | 636 | 618 | 625 | 1,316,000 |
2014/01/06 | 610 | 619 | 607 | 615 | 890,000 |