6104 芝浦機械(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 194 | 199 | 191 | 199 | 71,000 | 995 |
| 2001-12-27 | 191 | 194 | 190 | 194 | 129,000 | 970 |
| 2001-12-26 | 198 | 199 | 191 | 193 | 137,000 | 965 |
| 2001-12-25 | 195 | 195 | 191 | 195 | 142,000 | 975 |
| 2001-12-21 | 193 | 199 | 193 | 195 | 187,000 | 975 |
| 2001-12-20 | 190 | 194 | 190 | 192 | 180,000 | 960 |
| 2001-12-19 | 194 | 194 | 190 | 190 | 224,000 | 950 |
| 2001-12-18 | 193 | 195 | 190 | 195 | 207,000 | 975 |
| 2001-12-17 | 201 | 201 | 190 | 190 | 297,000 | 950 |
| 2001-12-14 | 201 | 206 | 201 | 203 | 333,000 | 1,015 |
| 2001-12-13 | 219 | 219 | 211 | 214 | 106,000 | 1,070 |
| 2001-12-12 | 220 | 222 | 215 | 218 | 258,000 | 1,090 |
| 2001-12-11 | 228 | 231 | 220 | 220 | 288,000 | 1,100 |
| 2001-12-10 | 253 | 253 | 236 | 238 | 209,000 | 1,190 |
| 2001-12-07 | 244 | 248 | 242 | 243 | 45,000 | 1,215 |
| 2001-12-06 | 256 | 256 | 248 | 249 | 183,000 | 1,245 |
| 2001-12-05 | 240 | 257 | 240 | 255 | 292,000 | 1,275 |
| 2001-12-04 | 228 | 240 | 228 | 240 | 203,000 | 1,200 |
| 2001-12-03 | 240 | 240 | 231 | 231 | 139,000 | 1,155 |
| 2001-11-30 | 236 | 243 | 235 | 241 | 178,000 | 1,205 |
| 2001-11-29 | 242 | 244 | 235 | 240 | 151,000 | 1,200 |
| 2001-11-28 | 250 | 252 | 245 | 247 | 442,000 | 1,235 |
| 2001-11-27 | 251 | 255 | 251 | 253 | 157,000 | 1,265 |
| 2001-11-26 | 250 | 265 | 250 | 250 | 230,000 | 1,250 |
| 2001-11-22 | 250 | 253 | 247 | 250 | 197,000 | 1,250 |
| 2001-11-21 | 248 | 251 | 245 | 250 | 307,000 | 1,250 |
| 2001-11-20 | 248 | 252 | 242 | 250 | 625,000 | 1,250 |
| 2001-11-19 | 239 | 255 | 233 | 250 | 656,000 | 1,250 |
| 2001-11-16 | 220 | 244 | 215 | 244 | 425,000 | 1,220 |
| 2001-11-15 | 209 | 217 | 209 | 217 | 119,000 | 1,085 |
| 2001-11-14 | 204 | 212 | 203 | 212 | 337,000 | 1,060 |
| 2001-11-13 | 196 | 204 | 195 | 202 | 301,000 | 1,010 |
| 2001-11-12 | 219 | 221 | 209 | 209 | 164,000 | 1,045 |
| 2001-11-09 | 219 | 220 | 211 | 216 | 161,000 | 1,080 |
| 2001-11-08 | 228 | 231 | 221 | 224 | 49,000 | 1,120 |
| 2001-11-07 | 228 | 233 | 226 | 230 | 168,000 | 1,150 |
| 2001-11-06 | 221 | 231 | 221 | 230 | 183,000 | 1,150 |
| 2001-11-05 | 228 | 228 | 216 | 221 | 88,000 | 1,105 |
| 2001-11-02 | 213 | 227 | 213 | 216 | 131,000 | 1,080 |
| 2001-11-01 | 219 | 220 | 213 | 213 | 120,000 | 1,065 |
| 2001-10-31 | 219 | 220 | 215 | 216 | 118,000 | 1,080 |
| 2001-10-30 | 220 | 220 | 214 | 220 | 112,000 | 1,100 |
| 2001-10-29 | 239 | 240 | 231 | 232 | 88,000 | 1,160 |
| 2001-10-26 | 253 | 254 | 240 | 240 | 267,000 | 1,200 |
| 2001-10-25 | 227 | 243 | 227 | 243 | 321,000 | 1,215 |
| 2001-10-24 | 225 | 229 | 223 | 228 | 215,000 | 1,140 |
| 2001-10-23 | 227 | 231 | 219 | 225 | 263,000 | 1,125 |
| 2001-10-22 | 215 | 227 | 212 | 227 | 272,000 | 1,135 |
| 2001-10-19 | 212 | 216 | 211 | 215 | 169,000 | 1,075 |
| 2001-10-18 | 212 | 215 | 210 | 212 | 53,000 | 1,060 |
| 2001-10-17 | 213 | 216 | 209 | 215 | 243,000 | 1,075 |
| 2001-10-16 | 209 | 213 | 208 | 211 | 47,000 | 1,055 |
| 2001-10-15 | 215 | 215 | 206 | 213 | 224,000 | 1,065 |
| 2001-10-12 | 215 | 218 | 205 | 215 | 395,000 | 1,075 |
| 2001-10-11 | 200 | 208 | 199 | 205 | 273,000 | 1,025 |
| 2001-10-10 | 199 | 200 | 196 | 198 | 235,000 | 990 |
| 2001-10-09 | 197 | 199 | 190 | 197 | 221,000 | 985 |
| 2001-10-05 | 200 | 203 | 200 | 200 | 263,000 | 1,000 |
| 2001-10-04 | 197 | 204 | 197 | 203 | 177,000 | 1,015 |
| 2001-10-03 | 196 | 202 | 196 | 197 | 336,000 | 985 |
| 2001-10-02 | 195 | 198 | 191 | 196 | 147,000 | 980 |
| 2001-10-01 | 195 | 199 | 186 | 188 | 152,000 | 940 |
| 2001-09-28 | 181 | 193 | 180 | 190 | 146,000 | 950 |
| 2001-09-27 | 184 | 186 | 175 | 182 | 196,000 | 910 |
| 2001-09-26 | 189 | 189 | 183 | 187 | 160,000 | 935 |
| 2001-09-25 | 192 | 196 | 185 | 189 | 282,000 | 945 |
| 2001-09-21 | 190 | 190 | 181 | 190 | 190,000 | 950 |
| 2001-09-20 | 201 | 204 | 190 | 191 | 268,000 | 955 |
| 2001-09-19 | 198 | 209 | 196 | 201 | 249,000 | 1,005 |
| 2001-09-18 | 200 | 200 | 192 | 193 | 163,000 | 965 |
| 2001-09-17 | 200 | 200 | 185 | 185 | 185,000 | 925 |
| 2001-09-14 | 197 | 207 | 193 | 204 | 324,000 | 1,020 |
| 2001-09-13 | 185 | 191 | 185 | 187 | 323,000 | 935 |
| 2001-09-12 | 179 | 201 | 179 | 181 | 332,000 | 905 |
| 2001-09-11 | 208 | 209 | 201 | 204 | 316,000 | 1,020 |
| 2001-09-10 | 230 | 230 | 206 | 209 | 345,000 | 1,045 |
| 2001-09-07 | 250 | 250 | 228 | 230 | 316,000 | 1,150 |
| 2001-09-06 | 250 | 254 | 250 | 252 | 91,000 | 1,260 |
| 2001-09-05 | 250 | 255 | 247 | 251 | 195,000 | 1,255 |
| 2001-09-04 | 260 | 262 | 243 | 250 | 338,000 | 1,250 |
| 2001-09-03 | 275 | 280 | 260 | 260 | 279,000 | 1,300 |
| 2001-08-31 | 280 | 286 | 279 | 285 | 330,000 | 1,425 |
| 2001-08-30 | 272 | 280 | 272 | 280 | 296,000 | 1,400 |
| 2001-08-29 | 272 | 280 | 271 | 276 | 313,000 | 1,380 |
| 2001-08-28 | 280 | 282 | 270 | 270 | 113,000 | 1,350 |
| 2001-08-27 | 280 | 282 | 275 | 280 | 345,000 | 1,400 |
| 2001-08-24 | 271 | 275 | 268 | 270 | 321,000 | 1,350 |
| 2001-08-23 | 282 | 282 | 275 | 276 | 297,000 | 1,380 |
| 2001-08-22 | 285 | 288 | 279 | 279 | 175,000 | 1,395 |
| 2001-08-21 | 289 | 289 | 285 | 286 | 119,000 | 1,430 |
| 2001-08-20 | 300 | 300 | 289 | 289 | 170,000 | 1,445 |
| 2001-08-17 | 306 | 306 | 300 | 300 | 193,000 | 1,500 |
| 2001-08-16 | 300 | 307 | 300 | 307 | 166,000 | 1,535 |
| 2001-08-15 | 314 | 315 | 302 | 313 | 57,000 | 1,565 |
| 2001-08-14 | 302 | 315 | 302 | 314 | 135,000 | 1,570 |
| 2001-08-13 | 309 | 310 | 300 | 300 | 165,000 | 1,500 |
| 2001-08-10 | 318 | 319 | 311 | 311 | 123,000 | 1,555 |
| 2001-08-09 | 318 | 324 | 318 | 319 | 183,000 | 1,595 |
| 2001-08-08 | 318 | 324 | 318 | 323 | 104,000 | 1,615 |
| 2001-08-07 | 323 | 323 | 316 | 317 | 109,000 | 1,585 |
| 2001-08-06 | 323 | 324 | 320 | 324 | 103,000 | 1,620 |
| 2001-08-03 | 321 | 322 | 315 | 321 | 128,000 | 1,605 |
| 2001-08-02 | 316 | 325 | 312 | 324 | 219,000 | 1,620 |
| 2001-08-01 | 307 | 313 | 301 | 312 | 231,000 | 1,560 |
| 2001-07-31 | 295 | 302 | 295 | 302 | 96,000 | 1,510 |
| 2001-07-30 | 295 | 299 | 290 | 295 | 124,000 | 1,475 |
| 2001-07-27 | 306 | 306 | 300 | 302 | 110,000 | 1,510 |
| 2001-07-26 | 305 | 309 | 302 | 307 | 153,000 | 1,535 |
| 2001-07-25 | 300 | 300 | 294 | 298 | 169,000 | 1,490 |
| 2001-07-24 | 296 | 302 | 293 | 300 | 98,000 | 1,500 |
| 2001-07-23 | 300 | 301 | 293 | 296 | 186,000 | 1,480 |
| 2001-07-19 | 300 | 304 | 293 | 297 | 192,000 | 1,485 |
| 2001-07-18 | 311 | 315 | 301 | 301 | 306,000 | 1,505 |
| 2001-07-17 | 322 | 322 | 315 | 316 | 348,000 | 1,580 |
| 2001-07-16 | 325 | 325 | 320 | 321 | 235,000 | 1,605 |
| 2001-07-13 | 327 | 329 | 320 | 320 | 306,000 | 1,600 |
| 2001-07-12 | 308 | 321 | 305 | 321 | 700,000 | 1,605 |
| 2001-07-11 | 309 | 310 | 305 | 308 | 295,000 | 1,540 |
| 2001-07-10 | 310 | 310 | 302 | 310 | 386,000 | 1,550 |
| 2001-07-09 | 317 | 320 | 303 | 310 | 435,000 | 1,550 |
| 2001-07-06 | 331 | 332 | 325 | 326 | 215,000 | 1,630 |
| 2001-07-05 | 338 | 339 | 333 | 336 | 213,000 | 1,680 |
| 2001-07-04 | 349 | 350 | 340 | 345 | 242,000 | 1,725 |
| 2001-07-03 | 352 | 355 | 347 | 350 | 172,000 | 1,750 |
| 2001-07-02 | 364 | 366 | 354 | 355 | 296,000 | 1,775 |
| 2001-06-29 | 363 | 365 | 360 | 365 | 245,000 | 1,825 |
| 2001-06-28 | 361 | 363 | 358 | 361 | 277,000 | 1,805 |
| 2001-06-27 | 361 | 364 | 360 | 361 | 273,000 | 1,805 |
| 2001-06-26 | 366 | 368 | 360 | 361 | 249,000 | 1,805 |
| 2001-06-25 | 368 | 378 | 366 | 366 | 228,000 | 1,830 |
| 2001-06-22 | 365 | 370 | 360 | 366 | 490,000 | 1,830 |
| 2001-06-21 | 370 | 373 | 363 | 367 | 205,000 | 1,835 |
| 2001-06-20 | 381 | 383 | 359 | 366 | 453,000 | 1,830 |
| 2001-06-19 | 378 | 386 | 378 | 384 | 311,000 | 1,920 |
| 2001-06-18 | 371 | 378 | 369 | 378 | 303,000 | 1,890 |
| 2001-06-15 | 369 | 373 | 363 | 372 | 689,000 | 1,860 |
| 2001-06-14 | 392 | 396 | 378 | 389 | 569,000 | 1,945 |
| 2001-06-13 | 400 | 403 | 393 | 396 | 358,000 | 1,980 |
| 2001-06-12 | 410 | 410 | 398 | 401 | 494,000 | 2,005 |
| 2001-06-11 | 427 | 427 | 409 | 413 | 529,000 | 2,065 |
| 2001-06-08 | 410 | 425 | 405 | 425 | 835,000 | 2,125 |
| 2001-06-07 | 414 | 417 | 405 | 405 | 345,000 | 2,025 |
| 2001-06-06 | 405 | 416 | 405 | 414 | 213,000 | 2,070 |
| 2001-06-05 | 415 | 415 | 404 | 410 | 223,000 | 2,050 |
| 2001-06-04 | 419 | 420 | 409 | 414 | 251,000 | 2,070 |
| 2001-06-01 | 411 | 422 | 406 | 409 | 488,000 | 2,045 |
| 2001-05-31 | 416 | 417 | 404 | 413 | 435,000 | 2,065 |
| 2001-05-30 | 420 | 427 | 414 | 421 | 636,000 | 2,105 |
| 2001-05-29 | 427 | 429 | 420 | 420 | 775,000 | 2,100 |
| 2001-05-28 | 420 | 430 | 416 | 427 | 2,603,000 | 2,135 |
| 2001-05-25 | 411 | 411 | 392 | 399 | 263,000 | 1,995 |
| 2001-05-24 | 404 | 415 | 400 | 409 | 411,000 | 2,045 |
| 2001-05-23 | 401 | 412 | 401 | 406 | 297,000 | 2,030 |
| 2001-05-22 | 406 | 407 | 399 | 399 | 184,000 | 1,995 |
| 2001-05-21 | 400 | 408 | 400 | 407 | 104,000 | 2,035 |
| 2001-05-18 | 400 | 408 | 400 | 400 | 228,000 | 2,000 |
| 2001-05-17 | 400 | 402 | 395 | 399 | 138,000 | 1,995 |
| 2001-05-16 | 401 | 403 | 391 | 394 | 81,000 | 1,970 |
| 2001-05-15 | 397 | 403 | 393 | 393 | 245,000 | 1,965 |
| 2001-05-14 | 408 | 408 | 392 | 401 | 218,000 | 2,005 |
| 2001-05-11 | 407 | 409 | 401 | 403 | 306,000 | 2,015 |
| 2001-05-10 | 415 | 417 | 406 | 413 | 352,000 | 2,065 |
| 2001-05-09 | 416 | 418 | 405 | 412 | 650,000 | 2,060 |
| 2001-05-08 | 410 | 415 | 405 | 412 | 348,000 | 2,060 |
| 2001-05-07 | 419 | 419 | 411 | 413 | 277,000 | 2,065 |
| 2001-05-02 | 420 | 420 | 408 | 419 | 524,000 | 2,095 |
| 2001-05-01 | 410 | 419 | 405 | 419 | 692,000 | 2,095 |
| 2001-04-27 | 400 | 408 | 400 | 402 | 421,000 | 2,010 |
| 2001-04-26 | 400 | 405 | 391 | 395 | 617,000 | 1,975 |
| 2001-04-25 | 390 | 401 | 390 | 399 | 601,000 | 1,995 |
| 2001-04-24 | 385 | 390 | 381 | 386 | 158,000 | 1,930 |
| 2001-04-23 | 381 | 390 | 381 | 385 | 100,000 | 1,925 |
| 2001-04-20 | 391 | 391 | 380 | 381 | 209,000 | 1,905 |
| 2001-04-19 | 395 | 395 | 385 | 390 | 295,000 | 1,950 |
| 2001-04-18 | 384 | 393 | 380 | 380 | 302,000 | 1,900 |
| 2001-04-17 | 388 | 388 | 373 | 379 | 381,000 | 1,895 |
| 2001-04-16 | 405 | 405 | 390 | 392 | 768,000 | 1,960 |
| 2001-04-13 | 372 | 413 | 365 | 410 | 1,408,000 | 2,050 |
| 2001-04-12 | 371 | 378 | 370 | 370 | 143,000 | 1,850 |
| 2001-04-11 | 369 | 370 | 363 | 370 | 190,000 | 1,850 |
| 2001-04-10 | 370 | 370 | 360 | 364 | 190,000 | 1,820 |
| 2001-04-09 | 368 | 370 | 365 | 366 | 193,000 | 1,830 |
| 2001-04-06 | 380 | 383 | 364 | 368 | 227,000 | 1,840 |
| 2001-04-05 | 370 | 380 | 370 | 370 | 265,000 | 1,850 |
| 2001-04-04 | 368 | 392 | 357 | 362 | 638,000 | 1,810 |
| 2001-04-03 | 367 | 373 | 357 | 370 | 155,000 | 1,850 |
| 2001-04-02 | 356 | 369 | 352 | 369 | 138,000 | 1,845 |
| 2001-03-30 | 373 | 373 | 351 | 351 | 128,000 | 1,755 |
| 2001-03-29 | 374 | 378 | 370 | 372 | 210,000 | 1,860 |
| 2001-03-28 | 383 | 385 | 374 | 380 | 199,000 | 1,900 |
| 2001-03-27 | 395 | 395 | 368 | 372 | 310,000 | 1,860 |
| 2001-03-26 | 380 | 395 | 375 | 395 | 341,000 | 1,975 |
| 2001-03-23 | 370 | 377 | 361 | 374 | 125,000 | 1,870 |
| 2001-03-22 | 377 | 380 | 369 | 371 | 325,000 | 1,855 |
| 2001-03-21 | 341 | 375 | 341 | 367 | 354,000 | 1,835 |
| 2001-03-19 | 339 | 355 | 338 | 345 | 342,000 | 1,725 |
| 2001-03-16 | 353 | 355 | 333 | 338 | 342,000 | 1,690 |
| 2001-03-15 | 325 | 345 | 325 | 345 | 235,000 | 1,725 |
| 2001-03-14 | 349 | 353 | 340 | 345 | 249,000 | 1,725 |
| 2001-03-13 | 350 | 355 | 345 | 349 | 235,000 | 1,745 |
| 2001-03-12 | 378 | 378 | 361 | 365 | 311,000 | 1,825 |
| 2001-03-09 | 365 | 373 | 363 | 373 | 357,000 | 1,865 |
| 2001-03-08 | 378 | 378 | 365 | 370 | 318,000 | 1,850 |
| 2001-03-07 | 374 | 386 | 368 | 378 | 425,000 | 1,890 |
| 2001-03-06 | 373 | 375 | 368 | 369 | 287,000 | 1,845 |
| 2001-03-05 | 370 | 375 | 360 | 367 | 381,000 | 1,835 |
| 2001-03-02 | 380 | 385 | 375 | 376 | 342,000 | 1,880 |
| 2001-03-01 | 392 | 392 | 378 | 380 | 551,000 | 1,900 |
| 2001-02-28 | 396 | 405 | 392 | 393 | 547,000 | 1,965 |
| 2001-02-27 | 420 | 421 | 392 | 401 | 1,089,000 | 2,005 |
| 2001-02-26 | 421 | 433 | 404 | 405 | 2,374,000 | 2,025 |
| 2001-02-23 | 377 | 403 | 372 | 401 | 2,668,000 | 2,005 |
| 2001-02-22 | 343 | 370 | 343 | 364 | 1,024,000 | 1,820 |
| 2001-02-21 | 325 | 355 | 325 | 341 | 370,000 | 1,705 |
| 2001-02-20 | 328 | 335 | 322 | 330 | 179,000 | 1,650 |
| 2001-02-19 | 321 | 328 | 315 | 327 | 155,000 | 1,635 |
| 2001-02-16 | 335 | 335 | 327 | 327 | 183,000 | 1,635 |
| 2001-02-15 | 327 | 335 | 325 | 335 | 139,000 | 1,675 |
| 2001-02-14 | 335 | 335 | 325 | 329 | 141,000 | 1,645 |
| 2001-02-13 | 343 | 343 | 330 | 330 | 150,000 | 1,650 |
| 2001-02-09 | 317 | 338 | 315 | 338 | 275,000 | 1,690 |
| 2001-02-08 | 322 | 325 | 315 | 320 | 200,000 | 1,600 |
| 2001-02-07 | 325 | 330 | 321 | 326 | 112,000 | 1,630 |
| 2001-02-06 | 333 | 333 | 325 | 325 | 172,000 | 1,625 |
| 2001-02-05 | 332 | 337 | 330 | 330 | 182,000 | 1,650 |
| 2001-02-02 | 340 | 340 | 335 | 340 | 157,000 | 1,700 |
| 2001-02-01 | 343 | 345 | 336 | 339 | 256,000 | 1,695 |
| 2001-01-31 | 352 | 352 | 341 | 347 | 96,000 | 1,735 |
| 2001-01-30 | 350 | 351 | 341 | 347 | 154,000 | 1,735 |
| 2001-01-29 | 331 | 345 | 330 | 345 | 160,000 | 1,725 |
| 2001-01-26 | 338 | 344 | 335 | 335 | 284,000 | 1,675 |
| 2001-01-25 | 349 | 349 | 341 | 342 | 121,000 | 1,710 |
| 2001-01-24 | 350 | 353 | 345 | 345 | 171,000 | 1,725 |
| 2001-01-23 | 350 | 355 | 346 | 348 | 400,000 | 1,740 |
| 2001-01-22 | 370 | 372 | 355 | 356 | 459,000 | 1,780 |
| 2001-01-19 | 370 | 385 | 370 | 385 | 557,000 | 1,925 |
| 2001-01-18 | 347 | 364 | 347 | 360 | 420,000 | 1,800 |
| 2001-01-17 | 359 | 362 | 345 | 347 | 276,000 | 1,735 |
| 2001-01-16 | 356 | 370 | 343 | 354 | 584,000 | 1,770 |
| 2001-01-15 | 349 | 359 | 341 | 353 | 663,000 | 1,765 |
| 2001-01-12 | 329 | 336 | 328 | 335 | 236,000 | 1,675 |
| 2001-01-11 | 327 | 329 | 321 | 325 | 424,000 | 1,625 |
| 2001-01-10 | 330 | 335 | 326 | 329 | 509,000 | 1,645 |
| 2001-01-09 | 334 | 340 | 319 | 325 | 519,000 | 1,625 |
| 2001-01-05 | 365 | 367 | 350 | 354 | 342,000 | 1,770 |
| 2001-01-04 | 392 | 392 | 370 | 370 | 110,000 | 1,850 |
分割・併合履歴 ： [2018-09-26]1株→0.2株