6104 芝浦機械(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-032,6112,6682,5832,65799,7002,657
2021-08-022,5932,6452,5142,640278,2002,640
2021-07-302,5522,6232,4622,594443,0002,594
2021-07-292,5902,6342,5702,629185,9002,629
2021-07-282,5282,5652,5192,548138,7002,548
2021-07-272,5712,5792,5322,53279,0002,532
2021-07-262,5332,5362,5042,531114,1002,531
2021-07-212,5082,5162,4502,496106,5002,496
2021-07-202,4692,4992,4552,46886,5002,468
2021-07-192,5312,5582,4852,504125,2002,504
2021-07-162,5352,5872,5212,581118,4002,581
2021-07-152,5882,5882,5362,54491,6002,544
2021-07-142,6012,6252,5892,59091,7002,590
2021-07-132,5772,6272,5772,615138,1002,615
2021-07-122,5252,5752,5252,569134,5002,569
2021-07-092,4492,4832,4312,476124,2002,476
2021-07-082,5102,5102,4662,472138,6002,472
2021-07-072,5162,5332,5012,510100,9002,510
2021-07-062,5312,5812,5182,56697,2002,566
2021-07-052,5312,5492,5082,54278,1002,542
2021-07-022,5312,5512,5082,531122,3002,531
2021-07-012,4672,5852,4602,546429,3002,546
2021-06-302,4922,4992,4012,453543,9002,453
2021-06-292,5182,5222,4572,466215,4002,466
2021-06-282,5612,5972,5502,556162,7002,556
2021-06-252,5072,5682,5072,555203,1002,555
2021-06-242,5322,5512,4982,504149,6002,504
2021-06-232,5442,5632,5232,535134,0002,535
2021-06-222,5002,5792,4852,569256,7002,569
2021-06-212,4852,4852,4082,428233,1002,428
2021-06-182,5352,5662,5142,530355,9002,530
2021-06-172,5002,5132,4742,501182,6002,501
2021-06-162,5252,5472,5222,536102,7002,536
2021-06-152,5822,5832,5242,539202,3002,539
2021-06-142,5752,5842,5032,532120,6002,532
2021-06-112,5482,5742,5382,570110,3002,570
2021-06-102,5432,5672,5372,555123,6002,555
2021-06-092,5802,5902,5542,555113,0002,555
2021-06-082,5692,5832,5592,57189,3002,571
2021-06-072,6142,6222,5682,585112,5002,585
2021-06-042,5852,6042,5572,591135,9002,591
2021-06-032,5252,5822,5232,579159,0002,579
2021-06-022,5202,5462,5072,525127,5002,525
2021-06-012,5162,5232,4892,52096,3002,520
2021-05-312,5012,5092,4752,499192,5002,499
2021-05-282,5372,5622,5342,55189,9002,551
2021-05-272,5482,5642,5312,531150,4002,531
2021-05-262,5482,5562,5182,540135,8002,540
2021-05-252,5662,6072,5552,563135,6002,563
2021-05-242,5452,5642,5262,54885,4002,548
2021-05-212,5952,5952,5202,526181,6002,526
2021-05-202,5452,5502,4982,510114,9002,510
2021-05-192,5362,5502,5062,536188,0002,536
2021-05-182,4972,5472,4652,545169,3002,545
2021-05-172,5122,5122,4482,466118,6002,466
2021-05-142,4932,5022,4212,471271,8002,471
2021-05-132,3962,4932,3862,433453,3002,433
2021-05-122,6082,6232,5002,581351,6002,581
2021-05-112,6862,7002,6192,636198,0002,636
2021-05-102,7292,7552,7162,718143,6002,718
2021-05-072,6752,7152,6672,702122,2002,702
2021-05-062,6142,6632,6062,641120,8002,641
2021-04-302,6332,6452,6082,608102,0002,608
2021-04-282,6192,6462,5982,636108,8002,636
2021-04-272,6332,6552,5972,617174,3002,617
2021-04-262,6812,6982,6262,632192,5002,632
2021-04-232,6892,7142,6842,70457,0002,704
2021-04-222,6892,7142,6702,712110,1002,712
2021-04-212,7292,7292,6612,670164,2002,670
2021-04-202,7692,7922,7592,770134,8002,770
2021-04-192,7632,8012,7622,78988,4002,789
2021-04-162,7942,8002,7472,76376,6002,763
2021-04-152,7872,8142,7832,81073,0002,810
2021-04-142,8002,8002,7702,785118,7002,785
2021-04-132,7692,8202,7562,81473,4002,814
2021-04-122,7932,8192,7692,77689,5002,776
2021-04-092,7642,8002,7532,784151,1002,784
2021-04-082,7472,7832,7302,753181,8002,753
2021-04-072,7302,7642,7262,750289,7002,750
2021-04-062,7202,7312,6882,690166,4002,690
2021-04-052,7372,7402,7012,725238,5002,725
2021-04-022,8122,8142,7002,731352,9002,731
2021-04-012,7952,8132,7772,799214,2002,799
2021-03-312,7502,8162,7502,795358,9002,795
2021-03-302,8562,8932,8152,835238,3002,835
2021-03-292,9812,9842,9222,943338,3002,943
2021-03-262,9793,0102,9392,943194,2002,943
2021-03-252,9102,9492,8962,929167,1002,929
2021-03-242,9542,9542,8902,890281,1002,890
2021-03-233,0353,0452,9752,985204,7002,985
2021-03-223,0753,0753,0053,025143,6003,025
2021-03-193,0403,0703,0203,055300,2003,055
2021-03-183,0253,0603,0053,040155,6003,040
2021-03-173,0353,0352,9823,010135,5003,010
2021-03-163,0403,0652,9793,000196,5003,000
2021-03-152,9803,0502,9693,035253,7003,035
2021-03-122,9622,9802,9342,956204,4002,956
2021-03-112,9432,9852,9332,941166,1002,941
2021-03-102,8832,9732,8762,931239,4002,931
2021-03-092,9492,9502,8612,889246,3002,889
2021-03-082,9672,9692,9012,922149,5002,922
2021-03-052,8942,9292,8452,929165,9002,929
2021-03-042,8632,8982,8502,894129,4002,894
2021-03-032,8592,8852,8402,867149,7002,867
2021-03-022,8162,8822,8072,852210,1002,852
2021-03-012,8092,8562,7222,824186,1002,824
2021-02-262,8302,8512,8042,822227,7002,822
2021-02-252,8622,9182,8622,868183,1002,868
2021-02-242,9552,9702,8502,861200,3002,861
2021-02-222,9392,9702,9122,956180,4002,956
2021-02-192,8882,9342,8722,910145,9002,910
2021-02-182,9412,9622,9202,929124,7002,929
2021-02-172,9142,9902,8942,973212,4002,973
2021-02-162,9862,9862,9232,943197,1002,943
2021-02-152,9533,0052,9532,986250,3002,986
2021-02-122,9502,9642,9112,928202,9002,928
2021-02-102,8662,9342,8482,923259,4002,923
2021-02-092,8442,8602,8292,853182,9002,853
2021-02-082,8212,8462,7952,799172,9002,799
2021-02-052,8002,8082,7572,795205,1002,795
2021-02-042,7902,7902,7442,770223,2002,770
2021-02-032,8402,8652,7922,802270,3002,802
2021-02-022,7522,8872,7382,879349,7002,879
2021-02-012,6132,9502,5632,762857,0002,762
2021-01-292,5532,5852,5012,513337,7002,513
2021-01-282,4992,5942,4692,561376,2002,561
2021-01-272,5002,5612,4902,548251,5002,548
2021-01-262,5102,5292,4612,482249,9002,482
2021-01-252,3912,5192,3912,512522,8002,512
2021-01-222,3602,3882,3442,381267,3002,381
2021-01-212,3452,3832,3392,370243,7002,370
2021-01-202,2952,3412,2842,341262,3002,341
2021-01-192,2762,3272,2762,299218,8002,299
2021-01-182,2732,3112,2442,311310,2002,311
2021-01-152,2902,3092,2842,291253,6002,291
2021-01-142,3192,3292,2932,304294,7002,304
2021-01-132,3172,3362,3052,331266,5002,331
2021-01-122,3672,3702,3172,327326,5002,327
2021-01-082,3242,3732,2972,367482,9002,367
2021-01-072,3662,3742,3052,322543,3002,322
2021-01-062,3792,3802,3242,360317,8002,360
2021-01-052,3272,3802,3152,380229,2002,380
2021-01-042,3802,3822,3132,339185,8002,339

分割・併合履歴 : [2018-09-26]1株→0.2株