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 |
---|---|---|---|---|---|
2016/12/30 | 458 | 474 | 457 | 469 | 822,000 |
2016/12/29 | 459 | 469 | 458 | 463 | 676,000 |
2016/12/28 | 464 | 467 | 451 | 464 | 1,079,000 |
2016/12/27 | 464 | 474 | 463 | 472 | 398,000 |
2016/12/26 | 475 | 476 | 469 | 472 | 471,000 |
2016/12/22 | 474 | 474 | 467 | 472 | 342,000 |
2016/12/21 | 476 | 479 | 470 | 472 | 363,000 |
2016/12/20 | 474 | 477 | 471 | 477 | 265,000 |
2016/12/19 | 479 | 479 | 471 | 475 | 593,000 |
2016/12/16 | 482 | 483 | 478 | 480 | 520,000 |
2016/12/15 | 480 | 485 | 476 | 478 | 505,000 |
2016/12/14 | 474 | 476 | 470 | 475 | 512,000 |
2016/12/13 | 475 | 475 | 468 | 474 | 751,000 |
2016/12/12 | 493 | 496 | 474 | 483 | 798,000 |
2016/12/09 | 483 | 489 | 478 | 489 | 884,000 |
2016/12/08 | 484 | 484 | 473 | 479 | 567,000 |
2016/12/07 | 473 | 477 | 471 | 476 | 1,205,000 |
2016/12/06 | 457 | 472 | 454 | 468 | 1,378,000 |
2016/12/05 | 440 | 443 | 435 | 443 | 1,267,000 |
2016/12/02 | 446 | 447 | 440 | 445 | 703,000 |
2016/12/01 | 443 | 454 | 440 | 448 | 1,290,000 |
2016/11/30 | 432 | 437 | 427 | 430 | 1,082,000 |
2016/11/29 | 435 | 437 | 429 | 431 | 1,085,000 |
2016/11/28 | 439 | 443 | 434 | 440 | 1,418,000 |
2016/11/25 | 446 | 446 | 433 | 437 | 1,255,000 |
2016/11/24 | 445 | 446 | 440 | 441 | 1,140,000 |
2016/11/22 | 438 | 442 | 437 | 438 | 859,000 |
2016/11/21 | 445 | 445 | 436 | 438 | 579,000 |
2016/11/18 | 439 | 442 | 435 | 438 | 791,000 |
2016/11/17 | 437 | 437 | 429 | 431 | 982,000 |
2016/11/16 | 437 | 442 | 436 | 440 | 1,530,000 |
2016/11/15 | 438 | 442 | 430 | 432 | 963,000 |
2016/11/14 | 430 | 438 | 427 | 437 | 812,000 |
2016/11/11 | 413 | 428 | 413 | 428 | 1,273,000 |
2016/11/10 | 396 | 408 | 393 | 408 | 1,028,000 |
2016/11/09 | 385 | 405 | 370 | 372 | 2,292,000 |
2016/11/08 | 377 | 378 | 372 | 374 | 446,000 |
2016/11/07 | 372 | 380 | 370 | 379 | 501,000 |
2016/11/04 | 376 | 376 | 366 | 368 | 496,000 |
2016/11/02 | 382 | 385 | 379 | 381 | 506,000 |
2016/11/01 | 377 | 385 | 376 | 385 | 367,000 |
2016/10/31 | 384 | 384 | 378 | 380 | 408,000 |
2016/10/28 | 375 | 384 | 375 | 382 | 1,322,000 |
2016/10/27 | 374 | 376 | 370 | 373 | 289,000 |
2016/10/26 | 377 | 377 | 371 | 373 | 393,000 |
2016/10/25 | 375 | 381 | 373 | 376 | 633,000 |
2016/10/24 | 371 | 373 | 369 | 373 | 472,000 |
2016/10/21 | 366 | 371 | 365 | 371 | 574,000 |
2016/10/20 | 355 | 366 | 355 | 366 | 586,000 |
2016/10/19 | 358 | 359 | 355 | 357 | 270,000 |
2016/10/18 | 353 | 357 | 352 | 357 | 364,000 |
2016/10/17 | 348 | 354 | 346 | 354 | 433,000 |
2016/10/14 | 349 | 350 | 342 | 346 | 860,000 |
2016/10/13 | 361 | 363 | 352 | 353 | 404,000 |
2016/10/12 | 356 | 363 | 355 | 361 | 347,000 |
2016/10/11 | 359 | 365 | 358 | 360 | 325,000 |
2016/10/07 | 359 | 361 | 356 | 359 | 423,000 |
2016/10/06 | 361 | 367 | 361 | 364 | 514,000 |
2016/10/05 | 346 | 358 | 345 | 357 | 755,000 |
2016/10/04 | 346 | 347 | 344 | 345 | 296,000 |
2016/10/03 | 350 | 350 | 341 | 343 | 303,000 |
2016/09/30 | 349 | 349 | 344 | 345 | 434,000 |
2016/09/29 | 344 | 352 | 344 | 351 | 552,000 |
2016/09/28 | 342 | 345 | 341 | 344 | 250,000 |
2016/09/27 | 341 | 348 | 336 | 348 | 542,000 |
2016/09/26 | 350 | 350 | 342 | 344 | 416,000 |
2016/09/23 | 344 | 349 | 341 | 349 | 666,000 |
2016/09/21 | 334 | 341 | 329 | 341 | 482,000 |
2016/09/20 | 323 | 335 | 323 | 331 | 532,000 |
2016/09/16 | 328 | 331 | 327 | 329 | 398,000 |
2016/09/15 | 331 | 331 | 323 | 326 | 514,000 |
2016/09/14 | 335 | 337 | 330 | 331 | 502,000 |
2016/09/13 | 348 | 348 | 336 | 338 | 510,000 |
2016/09/12 | 340 | 346 | 338 | 345 | 265,000 |
2016/09/09 | 339 | 344 | 339 | 344 | 256,000 |
2016/09/08 | 340 | 341 | 337 | 339 | 295,000 |
2016/09/07 | 343 | 343 | 338 | 342 | 523,000 |
2016/09/06 | 347 | 347 | 344 | 346 | 202,000 |
2016/09/05 | 345 | 350 | 345 | 346 | 435,000 |
2016/09/02 | 344 | 346 | 340 | 345 | 413,000 |
2016/09/01 | 338 | 346 | 337 | 344 | 489,000 |
2016/08/31 | 334 | 342 | 334 | 341 | 456,000 |
2016/08/30 | 325 | 336 | 325 | 336 | 497,000 |
2016/08/29 | 320 | 330 | 319 | 328 | 943,000 |
2016/08/26 | 317 | 318 | 312 | 313 | 1,413,000 |
2016/08/25 | 316 | 317 | 314 | 316 | 508,000 |
2016/08/24 | 323 | 326 | 314 | 316 | 1,272,000 |
2016/08/23 | 320 | 325 | 319 | 324 | 576,000 |
2016/08/22 | 325 | 325 | 320 | 323 | 323,000 |
2016/08/19 | 313 | 324 | 313 | 322 | 595,000 |
2016/08/18 | 316 | 318 | 312 | 316 | 524,000 |
2016/08/17 | 310 | 319 | 310 | 318 | 557,000 |
2016/08/16 | 317 | 319 | 312 | 313 | 729,000 |
2016/08/15 | 319 | 321 | 316 | 318 | 355,000 |
2016/08/12 | 319 | 321 | 315 | 319 | 600,000 |
2016/08/10 | 320 | 323 | 314 | 316 | 1,217,000 |
2016/08/09 | 318 | 327 | 315 | 320 | 961,000 |
2016/08/08 | 312 | 321 | 303 | 318 | 3,375,000 |
2016/08/05 | 342 | 349 | 340 | 344 | 490,000 |
2016/08/04 | 334 | 347 | 332 | 346 | 482,000 |
2016/08/03 | 324 | 331 | 323 | 331 | 648,000 |
2016/08/02 | 333 | 333 | 324 | 327 | 594,000 |
2016/08/01 | 339 | 340 | 333 | 335 | 683,000 |
2016/07/29 | 345 | 351 | 340 | 346 | 408,000 |
2016/07/28 | 347 | 351 | 342 | 348 | 338,000 |
2016/07/27 | 346 | 355 | 345 | 352 | 537,000 |
2016/07/26 | 354 | 354 | 338 | 341 | 437,000 |
2016/07/25 | 350 | 357 | 350 | 353 | 836,000 |
2016/07/22 | 341 | 347 | 338 | 347 | 597,000 |
2016/07/21 | 341 | 347 | 341 | 344 | 531,000 |
2016/07/20 | 345 | 345 | 335 | 339 | 983,000 |
2016/07/19 | 344 | 351 | 337 | 345 | 1,513,000 |
2016/07/15 | 333 | 346 | 329 | 340 | 797,000 |
2016/07/14 | 333 | 335 | 327 | 333 | 326,000 |
2016/07/13 | 335 | 340 | 330 | 333 | 1,343,000 |
2016/07/12 | 315 | 326 | 315 | 324 | 1,234,000 |
2016/07/11 | 300 | 311 | 299 | 309 | 812,000 |
2016/07/08 | 295 | 298 | 291 | 292 | 668,000 |
2016/07/07 | 297 | 302 | 292 | 293 | 755,000 |
2016/07/06 | 306 | 306 | 296 | 299 | 1,057,000 |
2016/07/05 | 313 | 313 | 305 | 308 | 717,000 |
2016/07/04 | 309 | 313 | 303 | 313 | 1,032,000 |
2016/07/01 | 314 | 315 | 308 | 312 | 842,000 |
2016/06/30 | 318 | 320 | 307 | 308 | 1,986,000 |
2016/06/29 | 316 | 318 | 312 | 315 | 966,000 |
2016/06/28 | 318 | 319 | 307 | 312 | 1,136,000 |
2016/06/27 | 340 | 340 | 320 | 323 | 919,000 |
2016/06/24 | 364 | 365 | 327 | 330 | 1,024,000 |
2016/06/23 | 350 | 365 | 350 | 365 | 914,000 |
2016/06/22 | 348 | 359 | 344 | 357 | 1,254,000 |
2016/06/21 | 345 | 356 | 341 | 350 | 1,116,000 |
2016/06/20 | 347 | 361 | 342 | 345 | 1,481,000 |
2016/06/17 | 313 | 325 | 313 | 323 | 1,459,000 |
2016/06/16 | 324 | 325 | 311 | 311 | 562,000 |
2016/06/15 | 321 | 328 | 318 | 325 | 928,000 |
2016/06/14 | 328 | 331 | 324 | 326 | 316,000 |
2016/06/13 | 342 | 342 | 329 | 330 | 434,000 |
2016/06/10 | 347 | 349 | 340 | 343 | 412,000 |
2016/06/09 | 352 | 352 | 347 | 349 | 485,000 |
2016/06/08 | 354 | 356 | 349 | 353 | 631,000 |
2016/06/07 | 356 | 364 | 356 | 358 | 635,000 |
2016/06/06 | 360 | 364 | 353 | 362 | 801,000 |
2016/06/03 | 380 | 384 | 368 | 371 | 1,360,000 |
2016/06/02 | 378 | 382 | 366 | 370 | 1,407,000 |
2016/06/01 | 365 | 376 | 363 | 370 | 1,244,000 |
2016/05/31 | 349 | 368 | 349 | 368 | 2,678,000 |
2016/05/30 | 346 | 349 | 345 | 348 | 902,000 |
2016/05/27 | 343 | 345 | 340 | 345 | 873,000 |
2016/05/26 | 340 | 344 | 339 | 341 | 710,000 |
2016/05/25 | 336 | 338 | 334 | 335 | 899,000 |
2016/05/24 | 332 | 335 | 330 | 333 | 561,000 |
2016/05/23 | 335 | 335 | 328 | 332 | 1,056,000 |
2016/05/20 | 332 | 336 | 331 | 334 | 363,000 |
2016/05/19 | 338 | 338 | 331 | 334 | 342,000 |
2016/05/18 | 334 | 336 | 331 | 335 | 573,000 |
2016/05/17 | 330 | 333 | 329 | 333 | 553,000 |
2016/05/16 | 331 | 336 | 326 | 326 | 680,000 |
2016/05/13 | 343 | 343 | 331 | 332 | 846,000 |
2016/05/12 | 344 | 346 | 341 | 342 | 542,000 |
2016/05/11 | 349 | 355 | 347 | 349 | 673,000 |
2016/05/10 | 345 | 348 | 341 | 346 | 1,151,000 |
2016/05/09 | 343 | 347 | 340 | 344 | 943,000 |
2016/05/06 | 343 | 346 | 336 | 340 | 727,000 |
2016/05/02 | 340 | 349 | 336 | 344 | 1,771,000 |
2016/04/28 | 343 | 346 | 331 | 331 | 650,000 |
2016/04/27 | 348 | 350 | 338 | 338 | 866,000 |
2016/04/26 | 350 | 354 | 347 | 351 | 339,000 |
2016/04/25 | 358 | 360 | 352 | 354 | 426,000 |
2016/04/22 | 353 | 357 | 351 | 355 | 614,000 |
2016/04/21 | 356 | 358 | 352 | 356 | 349,000 |
2016/04/20 | 354 | 358 | 349 | 352 | 501,000 |
2016/04/19 | 348 | 353 | 346 | 351 | 286,000 |
2016/04/18 | 340 | 342 | 336 | 339 | 307,000 |
2016/04/15 | 354 | 356 | 349 | 351 | 258,000 |
2016/04/14 | 350 | 358 | 346 | 358 | 567,000 |
2016/04/13 | 337 | 347 | 337 | 344 | 299,000 |
2016/04/12 | 322 | 338 | 322 | 337 | 447,000 |
2016/04/11 | 328 | 329 | 319 | 323 | 431,000 |
2016/04/08 | 311 | 330 | 311 | 328 | 473,000 |
2016/04/07 | 316 | 322 | 314 | 317 | 322,000 |
2016/04/06 | 314 | 319 | 312 | 313 | 429,000 |
2016/04/05 | 330 | 330 | 316 | 317 | 499,000 |
2016/04/04 | 335 | 340 | 329 | 333 | 435,000 |
2016/04/01 | 347 | 347 | 332 | 334 | 796,000 |
2016/03/31 | 347 | 350 | 344 | 346 | 420,000 |
2016/03/30 | 353 | 353 | 344 | 346 | 326,000 |
2016/03/29 | 351 | 356 | 349 | 353 | 427,000 |
2016/03/28 | 356 | 357 | 352 | 357 | 385,000 |
2016/03/25 | 348 | 352 | 343 | 351 | 480,000 |
2016/03/24 | 355 | 355 | 348 | 348 | 354,000 |
2016/03/23 | 360 | 363 | 353 | 356 | 551,000 |
2016/03/22 | 351 | 358 | 351 | 358 | 853,000 |
2016/03/18 | 353 | 357 | 344 | 347 | 702,000 |
2016/03/17 | 357 | 359 | 347 | 352 | 499,000 |
2016/03/16 | 351 | 354 | 345 | 353 | 591,000 |
2016/03/15 | 348 | 354 | 348 | 352 | 978,000 |
2016/03/14 | 351 | 355 | 351 | 351 | 491,000 |
2016/03/11 | 338 | 347 | 335 | 347 | 640,000 |
2016/03/10 | 340 | 346 | 340 | 343 | 509,000 |
2016/03/09 | 339 | 339 | 333 | 338 | 717,000 |
2016/03/08 | 349 | 350 | 340 | 343 | 866,000 |
2016/03/07 | 351 | 358 | 348 | 351 | 1,521,000 |
2016/03/04 | 352 | 360 | 346 | 352 | 1,567,000 |
2016/03/03 | 357 | 367 | 356 | 359 | 999,000 |
2016/03/02 | 359 | 361 | 354 | 358 | 1,187,000 |
2016/03/01 | 357 | 359 | 348 | 348 | 482,000 |
2016/02/29 | 363 | 370 | 358 | 358 | 530,000 |
2016/02/26 | 365 | 368 | 353 | 356 | 575,000 |
2016/02/25 | 352 | 367 | 352 | 360 | 654,000 |
2016/02/24 | 360 | 361 | 353 | 355 | 442,000 |
2016/02/23 | 370 | 376 | 361 | 362 | 551,000 |
2016/02/22 | 372 | 377 | 366 | 370 | 351,000 |
2016/02/19 | 376 | 383 | 373 | 376 | 309,000 |
2016/02/18 | 383 | 387 | 379 | 383 | 464,000 |
2016/02/17 | 360 | 381 | 360 | 372 | 1,044,000 |
2016/02/16 | 353 | 367 | 353 | 362 | 447,000 |
2016/02/15 | 343 | 360 | 340 | 358 | 634,000 |
2016/02/12 | 333 | 336 | 322 | 322 | 870,000 |
2016/02/10 | 364 | 364 | 341 | 346 | 753,000 |
2016/02/09 | 366 | 370 | 360 | 362 | 845,000 |
2016/02/08 | 365 | 384 | 365 | 380 | 523,000 |
2016/02/05 | 365 | 376 | 365 | 373 | 553,000 |
2016/02/04 | 354 | 376 | 353 | 372 | 832,000 |
2016/02/03 | 370 | 374 | 360 | 362 | 1,002,000 |
2016/02/02 | 405 | 409 | 384 | 385 | 1,206,000 |
2016/02/01 | 387 | 405 | 385 | 404 | 1,710,000 |
2016/01/29 | 355 | 366 | 346 | 365 | 877,000 |
2016/01/28 | 360 | 362 | 356 | 359 | 338,000 |
2016/01/27 | 357 | 368 | 357 | 365 | 436,000 |
2016/01/26 | 367 | 367 | 351 | 351 | 356,000 |
2016/01/25 | 379 | 379 | 360 | 367 | 372,000 |
2016/01/22 | 351 | 363 | 348 | 363 | 673,000 |
2016/01/21 | 351 | 357 | 341 | 341 | 839,000 |
2016/01/20 | 366 | 368 | 350 | 351 | 896,000 |
2016/01/19 | 364 | 370 | 360 | 367 | 617,000 |
2016/01/18 | 360 | 370 | 360 | 368 | 422,000 |
2016/01/15 | 379 | 384 | 370 | 373 | 547,000 |
2016/01/14 | 368 | 385 | 364 | 380 | 821,000 |
2016/01/13 | 364 | 378 | 363 | 376 | 573,000 |
2016/01/12 | 373 | 373 | 360 | 361 | 766,000 |
2016/01/08 | 370 | 387 | 368 | 377 | 726,000 |
2016/01/07 | 390 | 390 | 378 | 378 | 460,000 |
2016/01/06 | 399 | 402 | 388 | 391 | 615,000 |
2016/01/05 | 401 | 409 | 398 | 399 | 640,000 |
2016/01/04 | 410 | 416 | 403 | 404 | 338,000 |