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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,460 | 3,500 | 3,440 | 3,460 | 147,700 |
| 2023/12/28 | 3,425 | 3,450 | 3,410 | 3,445 | 118,800 |
| 2023/12/27 | 3,355 | 3,455 | 3,355 | 3,440 | 339,500 |
| 2023/12/26 | 3,350 | 3,360 | 3,320 | 3,345 | 238,300 |
| 2023/12/25 | 3,440 | 3,455 | 3,345 | 3,355 | 370,900 |
| 2023/12/22 | 3,495 | 3,520 | 3,430 | 3,455 | 336,000 |
| 2023/12/21 | 3,500 | 3,535 | 3,480 | 3,485 | 225,300 |
| 2023/12/20 | 3,555 | 3,600 | 3,545 | 3,560 | 205,400 |
| 2023/12/19 | 3,545 | 3,560 | 3,500 | 3,535 | 324,600 |
| 2023/12/18 | 3,580 | 3,595 | 3,525 | 3,590 | 182,900 |
| 2023/12/15 | 3,610 | 3,630 | 3,585 | 3,610 | 365,400 |
| 2023/12/14 | 3,605 | 3,620 | 3,535 | 3,590 | 269,400 |
| 2023/12/13 | 3,600 | 3,645 | 3,570 | 3,620 | 180,000 |
| 2023/12/12 | 3,680 | 3,705 | 3,585 | 3,600 | 195,500 |
| 2023/12/11 | 3,675 | 3,705 | 3,640 | 3,660 | 210,100 |
| 2023/12/08 | 3,655 | 3,690 | 3,590 | 3,605 | 247,400 |
| 2023/12/07 | 3,760 | 3,765 | 3,660 | 3,665 | 226,200 |
| 2023/12/06 | 3,730 | 3,815 | 3,725 | 3,780 | 273,800 |
| 2023/12/05 | 3,675 | 3,745 | 3,650 | 3,720 | 224,700 |
| 2023/12/04 | 3,750 | 3,775 | 3,670 | 3,680 | 355,800 |
| 2023/12/01 | 3,880 | 3,880 | 3,775 | 3,790 | 220,100 |
| 2023/11/30 | 3,780 | 3,825 | 3,765 | 3,815 | 253,100 |
| 2023/11/29 | 3,755 | 3,825 | 3,750 | 3,770 | 302,100 |
| 2023/11/28 | 3,820 | 3,830 | 3,745 | 3,775 | 351,700 |
| 2023/11/27 | 3,940 | 3,940 | 3,830 | 3,865 | 384,500 |
| 2023/11/24 | 4,025 | 4,035 | 3,855 | 3,885 | 923,900 |
| 2023/11/22 | 3,700 | 3,960 | 3,690 | 3,920 | 883,000 |
| 2023/11/21 | 3,660 | 3,710 | 3,570 | 3,685 | 472,300 |
| 2023/11/20 | 3,590 | 3,625 | 3,525 | 3,525 | 208,500 |
| 2023/11/17 | 3,490 | 3,595 | 3,490 | 3,585 | 226,600 |
| 2023/11/16 | 3,550 | 3,615 | 3,480 | 3,485 | 315,000 |
| 2023/11/15 | 3,550 | 3,570 | 3,515 | 3,540 | 299,600 |
| 2023/11/14 | 3,490 | 3,520 | 3,460 | 3,495 | 232,700 |
| 2023/11/13 | 3,580 | 3,600 | 3,485 | 3,495 | 328,300 |
| 2023/11/10 | 3,630 | 3,665 | 3,480 | 3,560 | 521,700 |
| 2023/11/09 | 3,415 | 3,680 | 3,330 | 3,655 | 1,169,600 |
| 2023/11/08 | 3,750 | 3,810 | 3,670 | 3,695 | 429,600 |
| 2023/11/07 | 3,760 | 3,800 | 3,705 | 3,715 | 218,900 |
| 2023/11/06 | 3,855 | 3,855 | 3,775 | 3,790 | 260,300 |
| 2023/11/02 | 3,775 | 3,805 | 3,745 | 3,800 | 161,100 |
| 2023/11/01 | 3,825 | 3,825 | 3,710 | 3,725 | 162,000 |
| 2023/10/31 | 3,695 | 3,700 | 3,625 | 3,690 | 151,300 |
| 2023/10/30 | 3,750 | 3,785 | 3,665 | 3,695 | 189,700 |
| 2023/10/27 | 3,755 | 3,785 | 3,725 | 3,775 | 200,800 |
| 2023/10/26 | 3,780 | 3,785 | 3,675 | 3,685 | 223,700 |
| 2023/10/25 | 3,895 | 3,895 | 3,800 | 3,820 | 137,400 |
| 2023/10/24 | 3,825 | 3,845 | 3,720 | 3,825 | 174,800 |
| 2023/10/23 | 3,840 | 3,875 | 3,820 | 3,820 | 116,500 |
| 2023/10/20 | 3,940 | 3,950 | 3,855 | 3,890 | 118,000 |
| 2023/10/19 | 4,020 | 4,030 | 3,965 | 3,965 | 136,700 |
| 2023/10/18 | 4,035 | 4,065 | 4,000 | 4,055 | 175,400 |
| 2023/10/17 | 3,940 | 4,030 | 3,940 | 4,025 | 200,500 |
| 2023/10/16 | 3,820 | 3,905 | 3,810 | 3,885 | 244,000 |
| 2023/10/13 | 3,915 | 3,960 | 3,880 | 3,890 | 130,800 |
| 2023/10/12 | 3,860 | 3,950 | 3,855 | 3,940 | 228,200 |
| 2023/10/11 | 3,930 | 3,955 | 3,865 | 3,865 | 112,900 |
| 2023/10/10 | 3,890 | 3,955 | 3,885 | 3,940 | 162,800 |
| 2023/10/06 | 3,805 | 3,925 | 3,795 | 3,880 | 218,900 |
| 2023/10/05 | 3,765 | 3,845 | 3,730 | 3,805 | 357,700 |
| 2023/10/04 | 3,930 | 3,955 | 3,745 | 3,745 | 596,400 |
| 2023/10/03 | 4,150 | 4,160 | 4,065 | 4,070 | 209,500 |
| 2023/10/02 | 4,130 | 4,230 | 4,130 | 4,175 | 227,800 |
| 2023/09/29 | 4,145 | 4,190 | 4,100 | 4,120 | 180,200 |
| 2023/09/28 | 4,185 | 4,185 | 4,095 | 4,135 | 185,600 |
| 2023/09/27 | 4,195 | 4,200 | 4,120 | 4,200 | 200,600 |
| 2023/09/26 | 4,260 | 4,270 | 4,215 | 4,235 | 148,800 |
| 2023/09/25 | 4,160 | 4,260 | 4,115 | 4,245 | 230,900 |
| 2023/09/22 | 4,055 | 4,140 | 4,035 | 4,090 | 168,200 |
| 2023/09/21 | 4,065 | 4,115 | 4,065 | 4,095 | 154,800 |
| 2023/09/20 | 4,100 | 4,125 | 4,065 | 4,085 | 268,700 |
| 2023/09/19 | 4,170 | 4,205 | 4,120 | 4,170 | 255,200 |
| 2023/09/15 | 4,190 | 4,225 | 4,175 | 4,200 | 317,900 |
| 2023/09/14 | 4,135 | 4,200 | 4,095 | 4,180 | 200,000 |
| 2023/09/13 | 4,260 | 4,295 | 4,105 | 4,125 | 322,800 |
| 2023/09/12 | 4,250 | 4,285 | 4,210 | 4,265 | 116,700 |
| 2023/09/11 | 4,230 | 4,285 | 4,220 | 4,240 | 105,300 |
| 2023/09/08 | 4,240 | 4,270 | 4,205 | 4,230 | 185,700 |
| 2023/09/07 | 4,340 | 4,360 | 4,280 | 4,280 | 154,100 |
| 2023/09/06 | 4,350 | 4,375 | 4,305 | 4,370 | 160,000 |
| 2023/09/05 | 4,350 | 4,350 | 4,295 | 4,350 | 201,300 |
| 2023/09/04 | 4,270 | 4,340 | 4,225 | 4,340 | 156,200 |
| 2023/09/01 | 4,220 | 4,270 | 4,200 | 4,265 | 119,700 |
| 2023/08/31 | 4,155 | 4,235 | 4,150 | 4,220 | 145,900 |
| 2023/08/30 | 4,165 | 4,190 | 4,115 | 4,150 | 211,000 |
| 2023/08/29 | 4,200 | 4,220 | 4,165 | 4,180 | 109,400 |
| 2023/08/28 | 4,160 | 4,175 | 4,125 | 4,170 | 119,400 |
| 2023/08/25 | 4,070 | 4,170 | 4,060 | 4,130 | 132,300 |
| 2023/08/24 | 4,185 | 4,190 | 4,130 | 4,130 | 165,800 |
| 2023/08/23 | 4,015 | 4,135 | 3,995 | 4,125 | 189,600 |
| 2023/08/22 | 4,070 | 4,075 | 4,010 | 4,060 | 161,500 |
| 2023/08/21 | 4,100 | 4,110 | 4,020 | 4,020 | 194,000 |
| 2023/08/18 | 4,055 | 4,125 | 4,055 | 4,095 | 170,100 |
| 2023/08/17 | 4,095 | 4,135 | 4,020 | 4,115 | 302,000 |
| 2023/08/16 | 4,135 | 4,140 | 4,025 | 4,065 | 396,600 |
| 2023/08/15 | 4,200 | 4,255 | 4,190 | 4,205 | 208,400 |
| 2023/08/14 | 4,255 | 4,295 | 4,105 | 4,150 | 305,400 |
| 2023/08/10 | 4,265 | 4,320 | 4,265 | 4,280 | 141,500 |
| 2023/08/09 | 4,300 | 4,315 | 4,235 | 4,270 | 154,500 |
| 2023/08/08 | 4,285 | 4,365 | 4,285 | 4,290 | 251,800 |
| 2023/08/07 | 4,340 | 4,365 | 4,220 | 4,260 | 304,400 |
| 2023/08/04 | 4,365 | 4,475 | 4,335 | 4,360 | 376,400 |
| 2023/08/03 | 4,365 | 4,490 | 4,290 | 4,415 | 588,600 |
| 2023/08/02 | 4,230 | 4,365 | 4,200 | 4,295 | 529,900 |
| 2023/08/01 | 4,300 | 4,400 | 4,185 | 4,270 | 1,272,200 |
| 2023/07/31 | 4,550 | 4,600 | 4,465 | 4,540 | 675,300 |
| 2023/07/28 | 4,445 | 4,535 | 4,380 | 4,485 | 285,700 |
| 2023/07/27 | 4,480 | 4,525 | 4,435 | 4,475 | 214,500 |
| 2023/07/26 | 4,625 | 4,625 | 4,520 | 4,540 | 166,900 |
| 2023/07/25 | 4,500 | 4,620 | 4,490 | 4,610 | 345,100 |
| 2023/07/24 | 4,520 | 4,530 | 4,460 | 4,485 | 168,100 |
| 2023/07/21 | 4,460 | 4,475 | 4,405 | 4,450 | 139,400 |
| 2023/07/20 | 4,485 | 4,530 | 4,455 | 4,485 | 225,500 |
| 2023/07/19 | 4,575 | 4,590 | 4,470 | 4,530 | 231,300 |
| 2023/07/18 | 4,415 | 4,535 | 4,365 | 4,525 | 337,000 |
| 2023/07/14 | 4,510 | 4,525 | 4,325 | 4,345 | 533,100 |
| 2023/07/13 | 4,460 | 4,565 | 4,380 | 4,510 | 325,200 |
| 2023/07/12 | 4,570 | 4,580 | 4,400 | 4,435 | 566,100 |
| 2023/07/11 | 4,825 | 4,830 | 4,560 | 4,560 | 413,700 |
| 2023/07/10 | 4,730 | 4,815 | 4,730 | 4,780 | 222,500 |
| 2023/07/07 | 4,720 | 4,815 | 4,680 | 4,740 | 282,000 |
| 2023/07/06 | 4,840 | 4,860 | 4,760 | 4,790 | 315,800 |
| 2023/07/05 | 4,880 | 4,945 | 4,850 | 4,910 | 261,500 |
| 2023/07/04 | 5,020 | 5,020 | 4,860 | 4,910 | 519,100 |
| 2023/07/03 | 4,915 | 5,020 | 4,915 | 4,995 | 428,500 |
| 2023/06/30 | 4,790 | 4,870 | 4,735 | 4,845 | 351,100 |
| 2023/06/29 | 4,825 | 4,840 | 4,780 | 4,810 | 264,900 |
| 2023/06/28 | 4,725 | 4,785 | 4,660 | 4,760 | 300,300 |
| 2023/06/27 | 4,640 | 4,750 | 4,630 | 4,655 | 263,600 |
| 2023/06/26 | 4,595 | 4,710 | 4,570 | 4,670 | 283,400 |
| 2023/06/23 | 4,755 | 4,845 | 4,580 | 4,645 | 510,100 |
| 2023/06/22 | 4,625 | 4,805 | 4,625 | 4,735 | 402,200 |
| 2023/06/21 | 4,690 | 4,715 | 4,615 | 4,650 | 371,400 |
| 2023/06/20 | 4,700 | 4,740 | 4,640 | 4,675 | 448,700 |
| 2023/06/19 | 4,785 | 4,860 | 4,710 | 4,770 | 474,700 |
| 2023/06/16 | 4,905 | 4,905 | 4,740 | 4,790 | 1,103,700 |
| 2023/06/15 | 4,915 | 4,970 | 4,885 | 4,930 | 463,400 |
| 2023/06/14 | 4,800 | 4,980 | 4,775 | 4,970 | 691,100 |
| 2023/06/13 | 4,790 | 4,880 | 4,755 | 4,770 | 509,100 |
| 2023/06/12 | 4,860 | 4,860 | 4,750 | 4,790 | 508,000 |
| 2023/06/09 | 4,745 | 4,910 | 4,715 | 4,845 | 601,900 |
| 2023/06/08 | 4,735 | 4,820 | 4,640 | 4,710 | 521,500 |
| 2023/06/07 | 4,775 | 4,945 | 4,720 | 4,785 | 969,700 |
| 2023/06/06 | 4,680 | 4,740 | 4,645 | 4,705 | 508,400 |
| 2023/06/05 | 4,790 | 4,800 | 4,645 | 4,750 | 676,500 |
| 2023/06/02 | 4,480 | 4,720 | 4,440 | 4,720 | 707,400 |
| 2023/06/01 | 4,520 | 4,615 | 4,470 | 4,530 | 1,037,000 |
| 2023/05/31 | 4,415 | 4,430 | 4,285 | 4,345 | 870,900 |
| 2023/05/30 | 4,520 | 4,605 | 4,420 | 4,480 | 726,600 |
| 2023/05/29 | 4,740 | 4,770 | 4,485 | 4,535 | 894,700 |
| 2023/05/26 | 4,585 | 4,720 | 4,525 | 4,645 | 714,200 |
| 2023/05/25 | 4,330 | 4,630 | 4,300 | 4,525 | 928,000 |
| 2023/05/24 | 4,340 | 4,405 | 4,270 | 4,305 | 581,500 |
| 2023/05/23 | 4,330 | 4,585 | 4,290 | 4,410 | 1,569,000 |
| 2023/05/22 | 4,230 | 4,235 | 4,030 | 4,080 | 616,600 |
| 2023/05/19 | 3,870 | 4,150 | 3,805 | 4,120 | 1,046,900 |
| 2023/05/18 | 3,890 | 3,920 | 3,715 | 3,800 | 760,900 |
| 2023/05/17 | 4,200 | 4,235 | 3,790 | 3,820 | 1,926,900 |
| 2023/05/16 | 3,870 | 3,870 | 3,870 | 3,870 | 130,500 |
| 2023/05/15 | 3,175 | 3,215 | 3,135 | 3,170 | 231,700 |
| 2023/05/12 | 3,185 | 3,195 | 3,135 | 3,150 | 135,500 |
| 2023/05/11 | 3,175 | 3,235 | 3,140 | 3,205 | 140,600 |
| 2023/05/10 | 3,195 | 3,210 | 3,180 | 3,200 | 79,900 |
| 2023/05/09 | 3,195 | 3,230 | 3,190 | 3,195 | 81,500 |
| 2023/05/08 | 3,155 | 3,185 | 3,140 | 3,185 | 56,700 |
| 2023/05/02 | 3,165 | 3,170 | 3,130 | 3,150 | 66,400 |
| 2023/05/01 | 3,200 | 3,210 | 3,145 | 3,160 | 88,200 |
| 2023/04/28 | 3,130 | 3,155 | 3,105 | 3,150 | 127,000 |
| 2023/04/27 | 3,035 | 3,105 | 3,030 | 3,105 | 104,000 |
| 2023/04/26 | 3,065 | 3,075 | 3,025 | 3,025 | 93,800 |
| 2023/04/25 | 3,095 | 3,120 | 3,070 | 3,095 | 91,300 |
| 2023/04/24 | 3,065 | 3,105 | 3,045 | 3,090 | 96,600 |
| 2023/04/21 | 3,025 | 3,060 | 3,000 | 3,040 | 113,700 |
| 2023/04/20 | 3,060 | 3,075 | 3,040 | 3,045 | 74,000 |
| 2023/04/19 | 3,055 | 3,105 | 3,055 | 3,090 | 75,400 |
| 2023/04/18 | 3,105 | 3,105 | 3,065 | 3,070 | 82,300 |
| 2023/04/17 | 3,100 | 3,120 | 3,075 | 3,105 | 72,200 |
| 2023/04/14 | 3,095 | 3,110 | 3,065 | 3,105 | 90,100 |
| 2023/04/13 | 3,090 | 3,120 | 3,075 | 3,075 | 58,100 |
| 2023/04/12 | 3,120 | 3,140 | 3,105 | 3,125 | 74,000 |
| 2023/04/11 | 3,135 | 3,160 | 3,085 | 3,110 | 57,800 |
| 2023/04/10 | 3,130 | 3,130 | 3,070 | 3,080 | 75,800 |
| 2023/04/07 | 3,015 | 3,105 | 3,015 | 3,090 | 88,000 |
| 2023/04/06 | 3,040 | 3,045 | 3,000 | 3,015 | 126,500 |
| 2023/04/05 | 3,145 | 3,170 | 3,075 | 3,105 | 177,000 |
| 2023/04/04 | 3,190 | 3,280 | 3,180 | 3,225 | 209,200 |
| 2023/04/03 | 3,160 | 3,175 | 3,120 | 3,150 | 96,300 |
| 2023/03/31 | 3,170 | 3,175 | 3,120 | 3,150 | 106,500 |
| 2023/03/30 | 3,100 | 3,125 | 3,085 | 3,105 | 99,800 |
| 2023/03/29 | 3,035 | 3,115 | 3,030 | 3,115 | 141,200 |
| 2023/03/28 | 3,030 | 3,035 | 3,000 | 3,020 | 84,600 |
| 2023/03/27 | 3,010 | 3,015 | 2,970 | 3,005 | 93,200 |
| 2023/03/24 | 2,952 | 2,990 | 2,947 | 2,985 | 57,400 |
| 2023/03/23 | 2,970 | 2,999 | 2,934 | 2,974 | 82,800 |
| 2023/03/22 | 2,995 | 3,005 | 2,971 | 2,972 | 94,500 |
| 2023/03/20 | 2,906 | 2,984 | 2,901 | 2,914 | 151,800 |
| 2023/03/17 | 2,934 | 2,963 | 2,915 | 2,946 | 160,100 |
| 2023/03/16 | 2,907 | 2,913 | 2,858 | 2,899 | 123,300 |
| 2023/03/15 | 2,950 | 3,005 | 2,950 | 3,000 | 79,600 |
| 2023/03/14 | 2,990 | 2,993 | 2,888 | 2,900 | 131,700 |
| 2023/03/13 | 3,075 | 3,085 | 3,015 | 3,045 | 97,900 |
| 2023/03/10 | 3,130 | 3,150 | 3,095 | 3,125 | 154,800 |
| 2023/03/09 | 3,125 | 3,135 | 3,100 | 3,130 | 72,200 |
| 2023/03/08 | 3,120 | 3,140 | 3,100 | 3,110 | 80,800 |
| 2023/03/07 | 3,180 | 3,180 | 3,125 | 3,140 | 77,400 |
| 2023/03/06 | 3,190 | 3,190 | 3,135 | 3,165 | 105,400 |
| 2023/03/03 | 3,120 | 3,170 | 3,110 | 3,160 | 167,100 |
| 2023/03/02 | 3,165 | 3,165 | 3,110 | 3,115 | 95,400 |
| 2023/03/01 | 3,145 | 3,180 | 3,120 | 3,150 | 96,000 |
| 2023/02/28 | 3,120 | 3,195 | 3,105 | 3,165 | 261,000 |
| 2023/02/27 | 3,055 | 3,105 | 3,055 | 3,095 | 190,700 |
| 2023/02/24 | 2,980 | 3,070 | 2,971 | 3,060 | 222,700 |
| 2023/02/22 | 2,911 | 2,977 | 2,902 | 2,961 | 284,900 |
| 2023/02/21 | 2,877 | 2,958 | 2,875 | 2,943 | 155,000 |
| 2023/02/20 | 2,886 | 2,900 | 2,864 | 2,899 | 95,900 |
| 2023/02/17 | 2,870 | 2,882 | 2,857 | 2,882 | 105,300 |
| 2023/02/16 | 2,906 | 2,922 | 2,891 | 2,900 | 128,300 |
| 2023/02/15 | 2,908 | 2,937 | 2,868 | 2,888 | 124,900 |
| 2023/02/14 | 2,922 | 2,943 | 2,892 | 2,894 | 119,100 |
| 2023/02/13 | 2,900 | 2,900 | 2,867 | 2,897 | 176,800 |
| 2023/02/10 | 2,885 | 2,922 | 2,856 | 2,904 | 319,800 |
| 2023/02/09 | 2,784 | 2,846 | 2,764 | 2,844 | 165,500 |
| 2023/02/08 | 2,802 | 2,817 | 2,749 | 2,788 | 133,600 |
| 2023/02/07 | 2,799 | 2,801 | 2,781 | 2,792 | 61,300 |
| 2023/02/06 | 2,800 | 2,816 | 2,771 | 2,783 | 120,400 |
| 2023/02/03 | 2,760 | 2,803 | 2,750 | 2,781 | 122,600 |
| 2023/02/02 | 2,817 | 2,818 | 2,780 | 2,780 | 152,500 |
| 2023/02/01 | 2,805 | 2,831 | 2,763 | 2,824 | 271,600 |
| 2023/01/31 | 2,787 | 2,835 | 2,775 | 2,831 | 330,300 |
| 2023/01/30 | 2,812 | 2,828 | 2,799 | 2,801 | 156,900 |
| 2023/01/27 | 2,810 | 2,819 | 2,790 | 2,809 | 107,300 |
| 2023/01/26 | 2,816 | 2,824 | 2,795 | 2,804 | 99,600 |
| 2023/01/25 | 2,825 | 2,847 | 2,814 | 2,827 | 111,700 |
| 2023/01/24 | 2,795 | 2,839 | 2,794 | 2,832 | 152,700 |
| 2023/01/23 | 2,790 | 2,794 | 2,756 | 2,770 | 80,900 |
| 2023/01/20 | 2,743 | 2,770 | 2,736 | 2,761 | 73,300 |
| 2023/01/19 | 2,737 | 2,784 | 2,729 | 2,755 | 112,000 |
| 2023/01/18 | 2,730 | 2,785 | 2,724 | 2,764 | 127,500 |
| 2023/01/17 | 2,674 | 2,720 | 2,674 | 2,710 | 65,500 |
| 2023/01/16 | 2,666 | 2,694 | 2,641 | 2,671 | 143,500 |
| 2023/01/13 | 2,709 | 2,735 | 2,679 | 2,685 | 140,200 |
| 2023/01/12 | 2,726 | 2,755 | 2,703 | 2,726 | 105,800 |
| 2023/01/11 | 2,701 | 2,744 | 2,692 | 2,723 | 171,100 |
| 2023/01/10 | 2,681 | 2,718 | 2,656 | 2,700 | 206,000 |
| 2023/01/06 | 2,566 | 2,673 | 2,555 | 2,654 | 175,100 |
| 2023/01/05 | 2,571 | 2,614 | 2,564 | 2,612 | 125,900 |
| 2023/01/04 | 2,583 | 2,599 | 2,556 | 2,567 | 121,000 |