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 |
---|---|---|---|---|---|
2017/12/29 | 842 | 849 | 837 | 841 | 649,000 |
2017/12/28 | 846 | 848 | 835 | 837 | 419,000 |
2017/12/27 | 849 | 855 | 845 | 845 | 546,000 |
2017/12/26 | 870 | 881 | 852 | 854 | 1,149,000 |
2017/12/25 | 847 | 870 | 833 | 865 | 1,127,000 |
2017/12/22 | 825 | 855 | 823 | 847 | 1,535,000 |
2017/12/21 | 823 | 823 | 810 | 821 | 634,000 |
2017/12/20 | 808 | 823 | 798 | 823 | 1,561,000 |
2017/12/19 | 820 | 820 | 801 | 808 | 460,000 |
2017/12/18 | 794 | 808 | 785 | 806 | 1,511,000 |
2017/12/15 | 798 | 798 | 776 | 779 | 2,050,000 |
2017/12/14 | 787 | 802 | 787 | 798 | 953,000 |
2017/12/13 | 805 | 808 | 786 | 787 | 1,091,000 |
2017/12/12 | 803 | 823 | 801 | 804 | 1,301,000 |
2017/12/11 | 804 | 805 | 790 | 799 | 907,000 |
2017/12/08 | 796 | 810 | 791 | 796 | 1,174,000 |
2017/12/07 | 796 | 804 | 789 | 802 | 1,395,000 |
2017/12/06 | 797 | 804 | 776 | 782 | 1,271,000 |
2017/12/05 | 809 | 816 | 802 | 809 | 1,066,000 |
2017/12/04 | 811 | 814 | 789 | 809 | 1,337,000 |
2017/12/01 | 807 | 813 | 791 | 796 | 1,299,000 |
2017/11/30 | 816 | 816 | 785 | 793 | 1,462,000 |
2017/11/29 | 831 | 841 | 816 | 819 | 1,121,000 |
2017/11/28 | 828 | 832 | 815 | 816 | 1,034,000 |
2017/11/27 | 847 | 848 | 812 | 829 | 1,625,000 |
2017/11/24 | 824 | 851 | 820 | 846 | 1,830,000 |
2017/11/22 | 801 | 834 | 793 | 832 | 3,231,000 |
2017/11/21 | 759 | 787 | 754 | 787 | 1,917,000 |
2017/11/20 | 742 | 757 | 738 | 754 | 1,866,000 |
2017/11/17 | 755 | 758 | 733 | 741 | 1,390,000 |
2017/11/16 | 722 | 734 | 721 | 728 | 849,000 |
2017/11/15 | 738 | 739 | 721 | 726 | 1,108,000 |
2017/11/14 | 749 | 753 | 744 | 746 | 774,000 |
2017/11/13 | 755 | 763 | 750 | 753 | 710,000 |
2017/11/10 | 760 | 766 | 750 | 765 | 1,167,000 |
2017/11/09 | 793 | 796 | 758 | 775 | 3,129,000 |
2017/11/08 | 776 | 824 | 760 | 808 | 6,619,000 |
2017/11/07 | 719 | 760 | 715 | 731 | 2,513,000 |
2017/11/06 | 717 | 719 | 707 | 710 | 849,000 |
2017/11/02 | 707 | 720 | 704 | 717 | 1,542,000 |
2017/11/01 | 698 | 702 | 686 | 702 | 1,808,000 |
2017/10/31 | 690 | 701 | 689 | 700 | 1,145,000 |
2017/10/30 | 696 | 697 | 690 | 694 | 935,000 |
2017/10/27 | 695 | 697 | 689 | 696 | 601,000 |
2017/10/26 | 690 | 699 | 689 | 692 | 929,000 |
2017/10/25 | 698 | 703 | 688 | 690 | 1,209,000 |
2017/10/24 | 693 | 699 | 684 | 697 | 1,954,000 |
2017/10/23 | 700 | 701 | 684 | 694 | 1,811,000 |
2017/10/20 | 708 | 712 | 690 | 694 | 2,414,000 |
2017/10/19 | 685 | 713 | 682 | 702 | 3,892,000 |
2017/10/18 | 651 | 653 | 641 | 645 | 831,000 |
2017/10/17 | 654 | 659 | 646 | 653 | 1,133,000 |
2017/10/16 | 652 | 662 | 645 | 658 | 988,000 |
2017/10/13 | 662 | 664 | 649 | 659 | 952,000 |
2017/10/12 | 654 | 661 | 647 | 656 | 1,388,000 |
2017/10/11 | 642 | 651 | 636 | 649 | 1,327,000 |
2017/10/10 | 625 | 636 | 618 | 636 | 906,000 |
2017/10/06 | 615 | 622 | 611 | 620 | 1,406,000 |
2017/10/05 | 630 | 630 | 616 | 618 | 630,000 |
2017/10/04 | 630 | 635 | 625 | 629 | 899,000 |
2017/10/03 | 643 | 646 | 621 | 625 | 1,376,000 |
2017/10/02 | 621 | 631 | 621 | 628 | 1,064,000 |
2017/09/29 | 610 | 614 | 606 | 614 | 913,000 |
2017/09/28 | 600 | 608 | 595 | 604 | 610,000 |
2017/09/27 | 600 | 609 | 592 | 594 | 657,000 |
2017/09/26 | 591 | 594 | 581 | 594 | 788,000 |
2017/09/25 | 592 | 598 | 588 | 593 | 685,000 |
2017/09/22 | 602 | 603 | 591 | 592 | 672,000 |
2017/09/21 | 604 | 605 | 597 | 597 | 621,000 |
2017/09/20 | 606 | 612 | 603 | 606 | 626,000 |
2017/09/19 | 608 | 617 | 598 | 604 | 1,093,000 |
2017/09/15 | 585 | 598 | 585 | 598 | 802,000 |
2017/09/14 | 580 | 591 | 576 | 588 | 799,000 |
2017/09/13 | 572 | 583 | 571 | 581 | 735,000 |
2017/09/12 | 548 | 573 | 545 | 572 | 1,118,000 |
2017/09/11 | 542 | 547 | 536 | 539 | 642,000 |
2017/09/08 | 536 | 540 | 530 | 535 | 597,000 |
2017/09/07 | 523 | 537 | 522 | 536 | 589,000 |
2017/09/06 | 513 | 526 | 510 | 524 | 658,000 |
2017/09/05 | 516 | 524 | 513 | 514 | 568,000 |
2017/09/04 | 527 | 529 | 517 | 519 | 354,000 |
2017/09/01 | 528 | 533 | 524 | 530 | 479,000 |
2017/08/31 | 530 | 534 | 526 | 530 | 293,000 |
2017/08/30 | 525 | 529 | 522 | 529 | 571,000 |
2017/08/29 | 512 | 530 | 506 | 528 | 991,000 |
2017/08/28 | 515 | 518 | 507 | 511 | 528,000 |
2017/08/25 | 502 | 513 | 499 | 511 | 659,000 |
2017/08/24 | 507 | 509 | 502 | 503 | 679,000 |
2017/08/23 | 518 | 518 | 509 | 510 | 490,000 |
2017/08/22 | 501 | 512 | 501 | 510 | 525,000 |
2017/08/21 | 495 | 501 | 493 | 499 | 518,000 |
2017/08/18 | 503 | 503 | 495 | 496 | 483,000 |
2017/08/17 | 504 | 508 | 502 | 506 | 210,000 |
2017/08/16 | 504 | 510 | 501 | 506 | 341,000 |
2017/08/15 | 503 | 510 | 503 | 504 | 514,000 |
2017/08/14 | 509 | 509 | 496 | 496 | 699,000 |
2017/08/10 | 522 | 525 | 513 | 516 | 535,000 |
2017/08/09 | 536 | 536 | 519 | 521 | 502,000 |
2017/08/08 | 536 | 538 | 533 | 533 | 508,000 |
2017/08/07 | 539 | 541 | 527 | 534 | 1,405,000 |
2017/08/04 | 550 | 559 | 547 | 557 | 589,000 |
2017/08/03 | 546 | 559 | 542 | 559 | 806,000 |
2017/08/02 | 530 | 547 | 526 | 547 | 830,000 |
2017/08/01 | 525 | 531 | 522 | 527 | 548,000 |
2017/07/31 | 531 | 531 | 520 | 524 | 1,138,000 |
2017/07/28 | 528 | 535 | 523 | 535 | 1,502,000 |
2017/07/27 | 529 | 534 | 525 | 531 | 541,000 |
2017/07/26 | 533 | 537 | 526 | 528 | 545,000 |
2017/07/25 | 532 | 538 | 529 | 531 | 427,000 |
2017/07/24 | 540 | 540 | 528 | 538 | 629,000 |
2017/07/21 | 517 | 540 | 517 | 540 | 1,534,000 |
2017/07/20 | 510 | 518 | 508 | 517 | 311,000 |
2017/07/19 | 513 | 514 | 506 | 510 | 387,000 |
2017/07/18 | 519 | 519 | 514 | 517 | 494,000 |
2017/07/14 | 513 | 518 | 512 | 518 | 468,000 |
2017/07/13 | 517 | 517 | 507 | 510 | 196,000 |
2017/07/12 | 517 | 517 | 512 | 516 | 216,000 |
2017/07/11 | 514 | 518 | 511 | 517 | 361,000 |
2017/07/10 | 519 | 519 | 508 | 510 | 516,000 |
2017/07/07 | 507 | 515 | 506 | 515 | 469,000 |
2017/07/06 | 514 | 515 | 507 | 510 | 469,000 |
2017/07/05 | 505 | 514 | 500 | 514 | 480,000 |
2017/07/04 | 512 | 513 | 501 | 502 | 468,000 |
2017/07/03 | 508 | 510 | 504 | 505 | 338,000 |
2017/06/30 | 505 | 508 | 500 | 504 | 473,000 |
2017/06/29 | 514 | 517 | 508 | 512 | 420,000 |
2017/06/28 | 512 | 516 | 511 | 512 | 779,000 |
2017/06/27 | 508 | 512 | 505 | 512 | 295,000 |
2017/06/26 | 504 | 510 | 503 | 505 | 282,000 |
2017/06/23 | 505 | 506 | 502 | 506 | 420,000 |
2017/06/22 | 511 | 515 | 505 | 505 | 410,000 |
2017/06/21 | 516 | 518 | 510 | 517 | 656,000 |
2017/06/20 | 515 | 522 | 514 | 518 | 1,872,000 |
2017/06/19 | 506 | 510 | 502 | 508 | 1,110,000 |
2017/06/16 | 500 | 510 | 500 | 507 | 1,235,000 |
2017/06/15 | 500 | 511 | 500 | 504 | 808,000 |
2017/06/14 | 510 | 511 | 499 | 499 | 424,000 |
2017/06/13 | 509 | 513 | 506 | 508 | 607,000 |
2017/06/12 | 508 | 508 | 501 | 505 | 687,000 |
2017/06/09 | 496 | 510 | 494 | 509 | 1,207,000 |
2017/06/08 | 505 | 509 | 497 | 506 | 1,477,000 |
2017/06/07 | 506 | 511 | 503 | 510 | 1,188,000 |
2017/06/06 | 510 | 513 | 504 | 506 | 1,149,000 |
2017/06/05 | 515 | 515 | 505 | 509 | 625,000 |
2017/06/02 | 504 | 518 | 503 | 518 | 995,000 |
2017/06/01 | 490 | 503 | 490 | 502 | 977,000 |
2017/05/31 | 489 | 490 | 486 | 488 | 509,000 |
2017/05/30 | 492 | 492 | 483 | 489 | 491,000 |
2017/05/29 | 497 | 497 | 489 | 493 | 441,000 |
2017/05/26 | 500 | 501 | 491 | 495 | 1,177,000 |
2017/05/25 | 492 | 494 | 486 | 489 | 987,000 |
2017/05/24 | 483 | 488 | 481 | 487 | 890,000 |
2017/05/23 | 479 | 480 | 473 | 478 | 990,000 |
2017/05/22 | 475 | 478 | 470 | 477 | 599,000 |
2017/05/19 | 468 | 472 | 461 | 470 | 890,000 |
2017/05/18 | 480 | 480 | 466 | 469 | 1,030,000 |
2017/05/17 | 492 | 492 | 479 | 485 | 1,083,000 |
2017/05/16 | 493 | 495 | 487 | 494 | 1,392,000 |
2017/05/15 | 494 | 497 | 491 | 492 | 1,120,000 |
2017/05/12 | 504 | 512 | 503 | 511 | 1,280,000 |
2017/05/11 | 503 | 510 | 500 | 507 | 1,431,000 |
2017/05/10 | 494 | 497 | 490 | 492 | 817,000 |
2017/05/09 | 488 | 491 | 480 | 490 | 1,329,000 |
2017/05/08 | 476 | 488 | 473 | 487 | 1,625,000 |
2017/05/02 | 466 | 472 | 465 | 469 | 604,000 |
2017/05/01 | 468 | 469 | 462 | 463 | 350,000 |
2017/04/28 | 468 | 470 | 463 | 463 | 845,000 |
2017/04/27 | 464 | 466 | 459 | 465 | 517,000 |
2017/04/26 | 463 | 469 | 462 | 469 | 525,000 |
2017/04/25 | 448 | 459 | 444 | 458 | 622,000 |
2017/04/24 | 455 | 456 | 446 | 447 | 415,000 |
2017/04/21 | 446 | 447 | 440 | 447 | 531,000 |
2017/04/20 | 432 | 441 | 431 | 438 | 636,000 |
2017/04/19 | 434 | 440 | 433 | 437 | 437,000 |
2017/04/18 | 443 | 445 | 436 | 438 | 325,000 |
2017/04/17 | 431 | 435 | 427 | 434 | 438,000 |
2017/04/14 | 435 | 439 | 430 | 437 | 505,000 |
2017/04/13 | 438 | 439 | 433 | 438 | 827,000 |
2017/04/12 | 449 | 452 | 442 | 445 | 837,000 |
2017/04/11 | 464 | 464 | 452 | 457 | 760,000 |
2017/04/10 | 458 | 463 | 454 | 462 | 729,000 |
2017/04/07 | 447 | 454 | 444 | 452 | 1,048,000 |
2017/04/06 | 453 | 454 | 441 | 442 | 811,000 |
2017/04/05 | 449 | 455 | 446 | 455 | 967,000 |
2017/04/04 | 453 | 456 | 444 | 449 | 797,000 |
2017/04/03 | 460 | 460 | 452 | 453 | 765,000 |
2017/03/31 | 460 | 461 | 450 | 452 | 617,000 |
2017/03/30 | 457 | 461 | 451 | 459 | 1,036,000 |
2017/03/29 | 463 | 464 | 454 | 457 | 732,000 |
2017/03/28 | 461 | 462 | 458 | 461 | 871,000 |
2017/03/27 | 459 | 465 | 456 | 458 | 1,181,000 |
2017/03/24 | 466 | 468 | 463 | 464 | 789,000 |
2017/03/23 | 470 | 475 | 462 | 464 | 1,041,000 |
2017/03/22 | 479 | 479 | 466 | 467 | 1,078,000 |
2017/03/21 | 490 | 494 | 487 | 490 | 637,000 |
2017/03/17 | 492 | 494 | 488 | 491 | 985,000 |
2017/03/16 | 488 | 495 | 487 | 492 | 513,000 |
2017/03/15 | 495 | 498 | 490 | 493 | 446,000 |
2017/03/14 | 504 | 505 | 498 | 500 | 428,000 |
2017/03/13 | 509 | 512 | 503 | 504 | 778,000 |
2017/03/10 | 508 | 513 | 506 | 509 | 554,000 |
2017/03/09 | 508 | 510 | 502 | 508 | 664,000 |
2017/03/08 | 505 | 509 | 503 | 506 | 698,000 |
2017/03/07 | 515 | 517 | 505 | 506 | 969,000 |
2017/03/06 | 527 | 536 | 515 | 516 | 1,342,000 |
2017/03/03 | 516 | 543 | 472 | 529 | 10,214,000 |
2017/03/02 | 495 | 507 | 495 | 506 | 886,000 |
2017/03/01 | 484 | 487 | 478 | 486 | 430,000 |
2017/02/28 | 477 | 487 | 477 | 481 | 548,000 |
2017/02/27 | 482 | 482 | 470 | 477 | 710,000 |
2017/02/24 | 500 | 500 | 485 | 487 | 842,000 |
2017/02/23 | 495 | 508 | 490 | 506 | 986,000 |
2017/02/22 | 497 | 497 | 488 | 493 | 452,000 |
2017/02/21 | 492 | 492 | 485 | 490 | 512,000 |
2017/02/20 | 498 | 498 | 487 | 491 | 405,000 |
2017/02/17 | 506 | 506 | 497 | 501 | 793,000 |
2017/02/16 | 494 | 510 | 493 | 509 | 1,077,000 |
2017/02/15 | 494 | 496 | 487 | 495 | 768,000 |
2017/02/14 | 490 | 495 | 487 | 488 | 577,000 |
2017/02/13 | 491 | 492 | 485 | 490 | 501,000 |
2017/02/10 | 486 | 489 | 483 | 488 | 670,000 |
2017/02/09 | 490 | 490 | 477 | 481 | 848,000 |
2017/02/08 | 485 | 499 | 477 | 496 | 902,000 |
2017/02/07 | 486 | 488 | 481 | 485 | 604,000 |
2017/02/06 | 492 | 494 | 486 | 494 | 336,000 |
2017/02/03 | 487 | 493 | 487 | 489 | 362,000 |
2017/02/02 | 501 | 501 | 485 | 486 | 446,000 |
2017/02/01 | 487 | 500 | 482 | 499 | 599,000 |
2017/01/31 | 489 | 493 | 489 | 492 | 450,000 |
2017/01/30 | 498 | 507 | 494 | 500 | 797,000 |
2017/01/27 | 495 | 496 | 490 | 493 | 732,000 |
2017/01/26 | 507 | 508 | 493 | 501 | 1,090,000 |
2017/01/25 | 480 | 505 | 476 | 502 | 1,607,000 |
2017/01/24 | 492 | 492 | 468 | 473 | 1,457,000 |
2017/01/23 | 520 | 528 | 497 | 498 | 1,581,000 |
2017/01/20 | 474 | 514 | 474 | 513 | 2,389,000 |
2017/01/19 | 474 | 484 | 474 | 478 | 830,000 |
2017/01/18 | 467 | 472 | 461 | 471 | 542,000 |
2017/01/17 | 463 | 469 | 461 | 465 | 554,000 |
2017/01/16 | 471 | 474 | 460 | 463 | 418,000 |
2017/01/13 | 472 | 477 | 472 | 476 | 327,000 |
2017/01/12 | 477 | 480 | 473 | 476 | 369,000 |
2017/01/11 | 472 | 479 | 472 | 477 | 400,000 |
2017/01/10 | 483 | 483 | 470 | 474 | 559,000 |
2017/01/06 | 476 | 485 | 475 | 485 | 689,000 |
2017/01/05 | 488 | 492 | 477 | 480 | 900,000 |
2017/01/04 | 469 | 484 | 468 | 484 | 861,000 |