6104 芝浦機械(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-252,7822,7852,7262,736164,7002,736
2022-11-242,6752,7882,6732,759273,3002,759
2022-11-222,6282,6472,6122,636283,0002,636
2022-11-212,6172,6312,6012,620132,3002,620
2022-11-182,6452,6452,5902,591199,1002,591
2022-11-172,6762,6762,6382,643191,3002,643
2022-11-162,6682,7242,6562,70194,8002,701
2022-11-152,6752,6912,6602,66884,1002,668
2022-11-142,7162,7162,6732,675109,2002,675
2022-11-112,7802,7982,6722,708229,8002,708
2022-11-102,8202,8202,6602,687476,0002,687
2022-11-092,9032,9392,8652,885103,7002,885
2022-11-082,8692,9052,8652,89858,7002,898
2022-11-072,8612,8872,8532,87746,4002,877
2022-11-042,8902,9122,8162,825107,7002,825
2022-11-022,8812,9712,8812,940150,6002,940
2022-11-012,8752,8922,8242,87086,1002,870
2022-10-312,8352,8922,8152,892103,0002,892
2022-10-282,7822,7982,7552,786320,1002,786
2022-10-272,8402,8482,8052,806111,9002,806
2022-10-262,8952,8992,8472,85395,0002,853
2022-10-252,8832,8832,8502,87759,7002,877
2022-10-242,8792,8882,8572,86853,5002,868
2022-10-212,9002,9002,8432,84362,1002,843
2022-10-202,9222,9242,8952,90552,4002,905
2022-10-192,8892,9292,8872,92256,5002,922
2022-10-182,9392,9452,8882,91855,7002,918
2022-10-172,8722,9022,8622,88988,2002,889
2022-10-142,9132,9262,8592,907102,7002,907
2022-10-132,8802,8802,8292,863112,6002,863
2022-10-122,9952,9952,8852,896136,8002,896
2022-10-112,9822,9882,9252,970184,6002,970
2022-10-072,9813,0352,9443,02579,8003,025
2022-10-063,0153,0752,9973,040117,8003,040
2022-10-053,0753,0852,9953,015116,1003,015
2022-10-042,9803,0302,9603,005129,2003,005
2022-10-032,9002,9452,8732,901183,2002,901
2022-09-302,8822,8952,8422,880163,1002,880
2022-09-292,8522,9292,8252,912330,2002,912
2022-09-282,7402,7912,7312,791148,9002,791
2022-09-272,7282,7692,7262,758110,4002,758
2022-09-262,8042,8112,7162,728148,3002,728
2022-09-222,8232,8392,8072,82680,5002,826
2022-09-212,8782,8782,8232,82684,9002,826
2022-09-202,8912,9272,8752,896101,4002,896
2022-09-162,8842,9182,8692,878129,8002,878
2022-09-152,9232,9232,8562,896178,6002,896
2022-09-142,9272,9602,9262,93594,8002,935
2022-09-133,0653,0653,0153,02036,6003,020
2022-09-123,0753,0903,0603,06043,9003,060
2022-09-093,0653,0703,0303,05581,6003,055
2022-09-083,0203,0753,0103,06586,7003,065
2022-09-073,0053,0052,9362,99092,9002,990
2022-09-062,9813,0252,9383,010103,4003,010
2022-09-052,9282,9792,9022,95781,9002,957
2022-09-022,9842,9942,9152,936105,5002,936
2022-09-013,0003,0352,9622,990107,8002,990
2022-08-313,0003,0803,0003,07081,9003,070
2022-08-303,0853,0953,0253,05072,7003,050
2022-08-292,9953,0452,9903,03575,9003,035
2022-08-263,1403,1453,0953,09545,9003,095
2022-08-253,1103,1253,0853,09537,2003,095
2022-08-243,0503,1103,0403,09573,6003,095
2022-08-233,0103,1003,0003,04048,3003,040
2022-08-223,0053,0402,9853,04033,5003,040
2022-08-193,1203,1203,0553,06064,4003,060
2022-08-183,0553,0753,0253,06067,2003,060
2022-08-173,1403,1403,0903,10063,7003,100
2022-08-163,1003,1103,0703,09544,4003,095
2022-08-153,1653,1653,0853,11050,9003,110
2022-08-123,1503,1653,1253,130160,4003,130
2022-08-103,0103,0553,0053,03065,9003,030
2022-08-093,1103,1103,0153,04091,4003,040
2022-08-083,0703,1303,0703,10561,8003,105
2022-08-053,0403,1453,0403,11073,9003,110
2022-08-043,0553,1003,0403,060116,3003,060
2022-08-033,0953,1153,0303,080206,0003,080
2022-08-023,1703,1703,0003,025225,3003,025
2022-08-013,1853,2203,0803,150603,4003,150
2022-07-292,8792,8862,8372,845172,0002,845
2022-07-282,8902,8992,8542,889108,3002,889
2022-07-272,8162,8892,8032,882102,6002,882
2022-07-262,7952,8222,7822,816213,5002,816
2022-07-252,8252,8522,7902,795113,8002,795
2022-07-222,8212,8472,8202,833131,6002,833
2022-07-212,8032,8342,8022,827156,8002,827
2022-07-202,7712,7892,7492,789137,7002,789
2022-07-192,6842,7392,6792,721136,4002,721
2022-07-152,6802,6832,6402,65479,0002,654
2022-07-142,5802,6882,5782,684213,1002,684
2022-07-132,5852,6142,5772,593119,5002,593
2022-07-122,6742,6762,5522,573226,5002,573
2022-07-112,7202,7262,6952,710135,4002,710
2022-07-082,6462,7092,6342,673197,4002,673
2022-07-072,6032,6232,5512,613133,9002,613
2022-07-062,6002,6002,5592,583149,8002,583
2022-07-052,6602,6772,6142,63498,5002,634
2022-07-042,6192,6612,6022,66093,2002,660
2022-07-012,6482,6672,5812,610169,5002,610
2022-06-302,7002,7172,6212,641383,6002,641
2022-06-292,7162,7262,6742,705200,5002,705
2022-06-282,6882,7362,6842,736115,5002,736
2022-06-272,6992,7012,6632,700131,4002,700
2022-06-242,6342,6572,6132,641143,8002,641
2022-06-232,6502,6842,6202,65677,4002,656
2022-06-222,7722,7772,6792,684122,8002,684
2022-06-212,6862,7922,6842,758145,2002,758
2022-06-202,7312,7362,6222,645148,3002,645
2022-06-172,7452,7452,6842,720378,2002,720
2022-06-162,8702,9012,8202,826111,9002,826
2022-06-152,8142,8632,8142,83389,4002,833
2022-06-142,8002,8502,7882,836244,2002,836
2022-06-132,9302,9322,8562,863375,6002,863
2022-06-103,1503,1503,0553,090169,9003,090
2022-06-093,2653,2853,1853,190160,0003,190
2022-06-083,2903,3303,2553,290118,8003,290
2022-06-073,2403,2703,1953,235249,3003,235
2022-06-063,2553,2853,2053,260256,7003,260
2022-06-033,4003,4303,3703,370146,3003,370
2022-06-023,3903,4153,3403,385123,7003,385
2022-06-013,2603,3853,2503,380223,5003,380
2022-05-313,2003,2953,1603,275287,7003,275
2022-05-303,1003,2103,0453,150366,0003,150
2022-05-273,1753,2552,9803,035523,2003,035
2022-05-262,8402,9192,8122,885169,8002,885
2022-05-252,8912,8912,8442,84485,0002,844
2022-05-242,9332,9492,8672,86779,6002,867
2022-05-232,9372,9412,8932,90749,2002,907
2022-05-202,8212,9302,8102,922131,3002,922
2022-05-192,7492,8412,7492,81780,9002,817
2022-05-182,8142,8282,7812,79960,8002,799
2022-05-172,8002,8002,7332,764103,4002,764
2022-05-162,8702,9052,7992,80762,3002,807
2022-05-132,7842,8652,7842,851109,5002,851
2022-05-122,7872,8342,7572,786114,8002,786
2022-05-112,8252,8712,8182,837108,9002,837
2022-05-102,8702,9042,7842,829203,6002,829
2022-05-092,9752,9942,9462,964115,1002,964
2022-05-063,0253,0402,9883,035148,4003,035
2022-05-023,0753,1203,0303,05090,7003,050
2022-04-283,0253,1152,9803,11574,6003,115
2022-04-272,9592,9972,8892,971146,7002,971
2022-04-263,0403,0953,0153,07563,1003,075
2022-04-253,1103,1403,0503,06574,0003,065
2022-04-223,1603,1803,1153,18054,0003,180
2022-04-213,1403,2803,1353,225140,1003,225
2022-04-203,0853,1353,0603,11069,3003,110
2022-04-193,0403,0902,9983,06049,1003,060
2022-04-183,0303,0452,9713,01066,0003,010
2022-04-153,1003,1053,0553,09065,5003,090
2022-04-143,1603,2003,1203,13570,1003,135
2022-04-133,0853,2203,0853,21088,3003,210
2022-04-123,1203,1253,0653,08580,8003,085
2022-04-113,1253,1703,0903,10596,2003,105
2022-04-083,1803,2003,1153,13587,5003,135
2022-04-073,2353,2353,1353,165125,1003,165
2022-04-063,3803,3853,2453,295125,0003,295
2022-04-053,4253,4303,3553,405119,4003,405
2022-04-043,3553,3703,3053,36553,3003,365
2022-04-013,4003,4053,3103,36556,5003,365
2022-03-313,3703,4453,3653,42081,5003,420
2022-03-303,4253,4503,3453,440128,5003,440
2022-03-293,4103,4803,3803,460108,9003,460
2022-03-283,3653,4403,3053,41084,0003,410
2022-03-253,3953,4003,3153,36051,8003,360
2022-03-243,2703,3753,2303,375137,7003,375
2022-03-233,2953,3203,2603,295133,6003,295
2022-03-223,3003,3003,2303,260147,7003,260
2022-03-183,2503,2953,2353,265170,6003,265
2022-03-173,1653,2903,1603,290170,6003,290
2022-03-163,0803,0853,0353,06085,4003,060
2022-03-153,0503,0853,0253,07089,6003,070
2022-03-142,9233,0502,9233,035161,2003,035
2022-03-112,9502,9712,8772,899167,3002,899
2022-03-103,0453,0552,9853,040275,6003,040
2022-03-092,7642,8332,7142,799137,5002,799
2022-03-082,7002,8252,7002,774147,9002,774
2022-03-072,8532,8612,7012,728285,5002,728
2022-03-043,0853,0852,9352,953148,7002,953
2022-03-033,1203,1403,0603,100134,4003,100
2022-03-023,0753,0903,0153,050136,3003,050
2022-03-013,1153,2003,0753,135182,6003,135
2022-02-283,0003,0752,9813,060133,6003,060
2022-02-253,0003,0152,9273,010120,6003,010
2022-02-242,9502,9902,9152,958189,6002,958
2022-02-222,9893,0052,9352,97491,9002,974
2022-02-213,0003,0752,9763,05566,4003,055
2022-02-183,0153,0902,9883,040111,7003,040
2022-02-173,0653,0903,0253,065118,2003,065
2022-02-163,0253,0653,0153,05580,7003,055
2022-02-152,9903,0202,9592,979124,1002,979
2022-02-142,9902,9902,9332,964163,5002,964
2022-02-103,1053,1503,0403,060118,3003,060
2022-02-093,0753,1603,0703,105166,6003,105
2022-02-083,0953,1603,0653,065115,9003,065
2022-02-073,0003,0952,9703,085189,3003,085
2022-02-043,0703,1103,0153,065145,4003,065
2022-02-033,1003,1052,9933,030168,3003,030
2022-02-022,9653,1652,9653,115317,7003,115
2022-02-013,0003,2252,9372,956487,9002,956
2022-01-313,2053,3603,1703,275342,0003,275
2022-01-283,2653,2653,1603,235210,4003,235
2022-01-273,4053,4103,1853,230448,9003,230
2022-01-263,6203,6253,4253,430264,4003,430
2022-01-253,7153,7203,5853,620169,6003,620
2022-01-243,6003,7103,5803,710174,2003,710
2022-01-213,6753,7203,6453,670169,0003,670
2022-01-203,6853,7703,6303,745231,9003,745
2022-01-193,7603,7853,7003,725185,2003,725
2022-01-183,8603,8903,7753,820207,8003,820
2022-01-173,8503,9203,8503,890157,7003,890
2022-01-143,7703,8403,7353,820149,2003,820
2022-01-133,7553,7953,7453,78095,7003,780
2022-01-123,6953,7603,6753,755156,4003,755
2022-01-113,7103,7503,6753,67589,2003,675
2022-01-073,7403,8003,7103,760154,1003,760
2022-01-063,6453,7003,6053,680204,7003,680
2022-01-053,7853,8003,7103,710123,3003,710
2022-01-043,8103,8203,7003,730223,2003,730

分割・併合履歴 : [2018-09-26]1株→0.2株