6104 芝浦機械(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30215216212212189,0001,060
2002-12-27213215210215311,0001,075
2002-12-26207212207210411,0001,050
2002-12-25207210205208307,0001,040
2002-12-24205209204208261,0001,040
2002-12-20206209202204227,0001,020
2002-12-19202210200210366,0001,050
2002-12-18200205198202461,0001,010
2002-12-17208211203205246,0001,025
2002-12-16211213205206178,0001,030
2002-12-13214220211214351,0001,070
2002-12-12218220212217133,0001,085
2002-12-11222224218218150,0001,090
2002-12-10208225208221384,0001,105
2002-12-09219222208208182,0001,040
2002-12-06224225218218462,0001,090
2002-12-05224230222229273,0001,145
2002-12-04230231222224426,0001,120
2002-12-03237240232233571,0001,165
2002-12-02234238228237960,0001,185
2002-11-292422472402421,471,0001,210
2002-11-282372412312381,506,0001,190
2002-11-272132392132361,600,0001,180
2002-11-26219223214214257,0001,070
2002-11-25216218210214319,0001,070
2002-11-22217217208217313,0001,085
2002-11-21210214207212273,0001,060
2002-11-20196208196207277,0001,035
2002-11-19198206190201403,0001,005
2002-11-18216219203208356,0001,040
2002-11-15217220211220303,0001,100
2002-11-14219222209213542,0001,065
2002-11-13229232219223683,0001,115
2002-11-12215225214224713,0001,120
2002-11-11222225215222616,0001,110
2002-11-082312412232281,632,0001,140
2002-11-072002321982302,757,0001,150
2002-11-06195200192198735,000990
2002-11-05190197188191530,000955
2002-11-01192192186188212,000940
2002-10-31200200191193343,000965
2002-10-30199202196198381,000990
2002-10-29198205197202567,0001,010
2002-10-28196200194197454,000985
2002-10-25201204199201748,0001,005
2002-10-24206208200205416,0001,025
2002-10-23205210202210480,0001,050
2002-10-22219220206208574,0001,040
2002-10-21220221216219677,0001,095
2002-10-18212223212217577,0001,085
2002-10-17208214208210316,0001,050
2002-10-16225226215216440,0001,080
2002-10-15203215201214500,0001,070
2002-10-11190198187195308,000975
2002-10-10189189180185357,000925
2002-10-09193193186190335,000950
2002-10-08193195180183603,000915
2002-10-07208210196196298,000980
2002-10-04213218208213314,0001,065
2002-10-03220225212225411,0001,125
2002-10-02243243220230502,0001,150
2002-10-01245247232234456,0001,170
2002-09-30256258252252109,0001,260
2002-09-27258264255261321,0001,305
2002-09-26255258254255131,0001,275
2002-09-25256261251257134,0001,285
2002-09-24260261256261244,0001,305
2002-09-20260272259260221,0001,300
2002-09-19272274263263288,0001,315
2002-09-18263265260262451,0001,310
2002-09-17260270260270266,0001,350
2002-09-13260267259261418,0001,305
2002-09-12268272263267491,0001,335
2002-09-11259269259267369,0001,335
2002-09-10268268259259293,0001,295
2002-09-09256274255261495,0001,305
2002-09-06254262242248349,0001,240
2002-09-05266266253256321,0001,280
2002-09-04256279250261436,0001,305
2002-09-03265266260260332,0001,300
2002-09-02268273262265383,0001,325
2002-08-30268276267275443,0001,375
2002-08-29276278269269456,0001,345
2002-08-28285290284286586,0001,430
2002-08-27301301291292387,0001,460
2002-08-26287304284303684,0001,515
2002-08-23313314311311138,0001,555
2002-08-22308312305312236,0001,560
2002-08-21307310307308190,0001,540
2002-08-20312314306314175,0001,570
2002-08-19311319306315231,0001,575
2002-08-16320320310315130,0001,575
2002-08-15315320313315251,0001,575
2002-08-14309315309315112,0001,575
2002-08-13311317310310171,0001,550
2002-08-12328330316316266,0001,580
2002-08-09323325316325203,0001,625
2002-08-08324324313313146,0001,565
2002-08-07315320312317233,0001,585
2002-08-06316317305306420,0001,530
2002-08-05313323313317231,0001,585
2002-08-02318325315323292,0001,615
2002-08-01340340327328210,0001,640
2002-07-31346350338338268,0001,690
2002-07-30356356347351428,0001,755
2002-07-29338351336351528,0001,755
2002-07-26338346334338456,0001,690
2002-07-253603683453481,727,0001,740
2002-07-243423603423542,674,0001,770
2002-07-23326345326342659,0001,710
2002-07-22320332318330912,0001,650
2002-07-19312325310323572,0001,615
2002-07-18320323318323289,0001,615
2002-07-17309312306309223,0001,545
2002-07-16315320312312352,0001,560
2002-07-15332334318320247,0001,600
2002-07-12329335328329299,0001,645
2002-07-11335340325327274,0001,635
2002-07-10343346338340299,0001,700
2002-07-09338348338348462,0001,740
2002-07-08352353336341873,0001,705
2002-07-053503573433472,875,0001,735
2002-07-04325342319333812,0001,665
2002-07-03311329311325327,0001,625
2002-07-02318319310313310,0001,565
2002-07-01318321312320123,0001,600
2002-06-28320322315321150,0001,605
2002-06-27306320302320425,0001,600
2002-06-26322322305305248,0001,525
2002-06-25317324311319203,0001,595
2002-06-24300314300314392,0001,570
2002-06-21310317310314232,0001,570
2002-06-20302325292324591,0001,620
2002-06-19329330306312429,0001,560
2002-06-18329331323327306,0001,635
2002-06-17341342319320716,0001,600
2002-06-14350352340345630,0001,725
2002-06-13358362352353266,0001,765
2002-06-12361366355359595,0001,795
2002-06-11352362352361355,0001,805
2002-06-10356360351351341,0001,755
2002-06-07353359351354612,0001,770
2002-06-063723733613611,053,0001,805
2002-06-05352369351368889,0001,840
2002-06-04356356347350447,0001,750
2002-06-03366367354356646,0001,780
2002-05-313593693573641,091,0001,820
2002-05-30337359337354617,0001,770
2002-05-29346346337337337,0001,685
2002-05-28342347342346296,0001,730
2002-05-27353355339350321,0001,750
2002-05-24361362352357295,0001,785
2002-05-23362364351362728,0001,810
2002-05-223453623453581,042,0001,790
2002-05-21341348340348313,0001,740
2002-05-20337349335345747,0001,725
2002-05-17322333321330559,0001,650
2002-05-16322323317323272,0001,615
2002-05-15319327314326415,0001,630
2002-05-14321325305311758,0001,555
2002-05-13330330318321394,0001,605
2002-05-10333334331331209,0001,655
2002-05-09341342333333454,0001,665
2002-05-08335340332337350,0001,685
2002-05-07338342330334365,0001,670
2002-05-02330347330340590,0001,700
2002-05-01333335330330350,0001,650
2002-04-30336340328329411,0001,645
2002-04-26345347330341624,0001,705
2002-04-25349350343345400,0001,725
2002-04-24355356346347446,0001,735
2002-04-23345353342351683,0001,755
2002-04-22330350330346953,0001,730
2002-04-19336336326333271,0001,665
2002-04-18337342331336602,0001,680
2002-04-17319337319333826,0001,665
2002-04-16313322312322346,0001,610
2002-04-15316320305318213,0001,590
2002-04-12310320306318686,0001,590
2002-04-11325326315315504,0001,575
2002-04-10317320315315673,0001,575
2002-04-093213343183211,382,0001,605
2002-04-08304319298316848,0001,580
2002-04-05304312293294967,0001,470
2002-04-04306310300306651,0001,530
2002-04-032803162773081,011,0001,540
2002-04-02270292260286319,0001,430
2002-04-01278278260265176,0001,325
2002-03-29271273266269215,0001,345
2002-03-28284284273273207,0001,365
2002-03-27262275262275110,0001,375
2002-03-26265270261262163,0001,310
2002-03-25270270259267233,0001,335
2002-03-22271274266274336,0001,370
2002-03-202692832692811,312,0001,405
2002-03-19249264247264906,0001,320
2002-03-18242243237240118,0001,200
2002-03-15235242235242173,0001,210
2002-03-14236240235239191,0001,195
2002-03-13245248240246278,0001,230
2002-03-12255259245248468,0001,240
2002-03-11238248236246274,0001,230
2002-03-08226238226233457,0001,165
2002-03-07236240234236242,0001,180
2002-03-06230237225230217,0001,150
2002-03-05240240230230262,0001,150
2002-03-04229237229235362,0001,175
2002-03-01215216207215133,0001,075
2002-02-28210215210215145,0001,075
2002-02-27203209203209200,0001,045
2002-02-26204204196202128,0001,010
2002-02-25205205199199105,000995
2002-02-22195202193202115,0001,010
2002-02-2120220519620577,0001,025
2002-02-2019220119220192,0001,005
2002-02-19201201191195100,000975
2002-02-18206206199203111,0001,015
2002-02-15200207199204312,0001,020
2002-02-14191200191194240,000970
2002-02-1319119118919196,000955
2002-02-12190192187191187,000955
2002-02-08179189177185225,000925
2002-02-0717818017618076,000900
2002-02-0617618617618074,000900
2002-02-0518818817718070,000900
2002-02-0418518518118343,000915
2002-02-0118719118518573,000925
2002-01-3118619018418683,000930
2002-01-30190191183191141,000955
2002-01-2919319318919079,000950
2002-01-28194197191195101,000975
2002-01-2519419519119171,000955
2002-01-2419019418819193,000955
2002-01-2319419618818897,000940
2002-01-22198200194195122,000975
2002-01-21194197194197101,000985
2002-01-18188192188192119,000960
2002-01-17192193188188190,000940
2002-01-1619119419119479,000970
2002-01-15190192190191117,000955
2002-01-11197198192192156,000960
2002-01-10200202196196125,000980
2002-01-09196202196198123,000990
2002-01-08207207196198153,000990
2002-01-07206212205209141,0001,045
2002-01-0419921719720151,0001,005

分割・併合履歴 : [2018-09-26]1株→0.2株