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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 215 | 216 | 212 | 212 | 189,000 | 1,060 |
| 2002-12-27 | 213 | 215 | 210 | 215 | 311,000 | 1,075 |
| 2002-12-26 | 207 | 212 | 207 | 210 | 411,000 | 1,050 |
| 2002-12-25 | 207 | 210 | 205 | 208 | 307,000 | 1,040 |
| 2002-12-24 | 205 | 209 | 204 | 208 | 261,000 | 1,040 |
| 2002-12-20 | 206 | 209 | 202 | 204 | 227,000 | 1,020 |
| 2002-12-19 | 202 | 210 | 200 | 210 | 366,000 | 1,050 |
| 2002-12-18 | 200 | 205 | 198 | 202 | 461,000 | 1,010 |
| 2002-12-17 | 208 | 211 | 203 | 205 | 246,000 | 1,025 |
| 2002-12-16 | 211 | 213 | 205 | 206 | 178,000 | 1,030 |
| 2002-12-13 | 214 | 220 | 211 | 214 | 351,000 | 1,070 |
| 2002-12-12 | 218 | 220 | 212 | 217 | 133,000 | 1,085 |
| 2002-12-11 | 222 | 224 | 218 | 218 | 150,000 | 1,090 |
| 2002-12-10 | 208 | 225 | 208 | 221 | 384,000 | 1,105 |
| 2002-12-09 | 219 | 222 | 208 | 208 | 182,000 | 1,040 |
| 2002-12-06 | 224 | 225 | 218 | 218 | 462,000 | 1,090 |
| 2002-12-05 | 224 | 230 | 222 | 229 | 273,000 | 1,145 |
| 2002-12-04 | 230 | 231 | 222 | 224 | 426,000 | 1,120 |
| 2002-12-03 | 237 | 240 | 232 | 233 | 571,000 | 1,165 |
| 2002-12-02 | 234 | 238 | 228 | 237 | 960,000 | 1,185 |
| 2002-11-29 | 242 | 247 | 240 | 242 | 1,471,000 | 1,210 |
| 2002-11-28 | 237 | 241 | 231 | 238 | 1,506,000 | 1,190 |
| 2002-11-27 | 213 | 239 | 213 | 236 | 1,600,000 | 1,180 |
| 2002-11-26 | 219 | 223 | 214 | 214 | 257,000 | 1,070 |
| 2002-11-25 | 216 | 218 | 210 | 214 | 319,000 | 1,070 |
| 2002-11-22 | 217 | 217 | 208 | 217 | 313,000 | 1,085 |
| 2002-11-21 | 210 | 214 | 207 | 212 | 273,000 | 1,060 |
| 2002-11-20 | 196 | 208 | 196 | 207 | 277,000 | 1,035 |
| 2002-11-19 | 198 | 206 | 190 | 201 | 403,000 | 1,005 |
| 2002-11-18 | 216 | 219 | 203 | 208 | 356,000 | 1,040 |
| 2002-11-15 | 217 | 220 | 211 | 220 | 303,000 | 1,100 |
| 2002-11-14 | 219 | 222 | 209 | 213 | 542,000 | 1,065 |
| 2002-11-13 | 229 | 232 | 219 | 223 | 683,000 | 1,115 |
| 2002-11-12 | 215 | 225 | 214 | 224 | 713,000 | 1,120 |
| 2002-11-11 | 222 | 225 | 215 | 222 | 616,000 | 1,110 |
| 2002-11-08 | 231 | 241 | 223 | 228 | 1,632,000 | 1,140 |
| 2002-11-07 | 200 | 232 | 198 | 230 | 2,757,000 | 1,150 |
| 2002-11-06 | 195 | 200 | 192 | 198 | 735,000 | 990 |
| 2002-11-05 | 190 | 197 | 188 | 191 | 530,000 | 955 |
| 2002-11-01 | 192 | 192 | 186 | 188 | 212,000 | 940 |
| 2002-10-31 | 200 | 200 | 191 | 193 | 343,000 | 965 |
| 2002-10-30 | 199 | 202 | 196 | 198 | 381,000 | 990 |
| 2002-10-29 | 198 | 205 | 197 | 202 | 567,000 | 1,010 |
| 2002-10-28 | 196 | 200 | 194 | 197 | 454,000 | 985 |
| 2002-10-25 | 201 | 204 | 199 | 201 | 748,000 | 1,005 |
| 2002-10-24 | 206 | 208 | 200 | 205 | 416,000 | 1,025 |
| 2002-10-23 | 205 | 210 | 202 | 210 | 480,000 | 1,050 |
| 2002-10-22 | 219 | 220 | 206 | 208 | 574,000 | 1,040 |
| 2002-10-21 | 220 | 221 | 216 | 219 | 677,000 | 1,095 |
| 2002-10-18 | 212 | 223 | 212 | 217 | 577,000 | 1,085 |
| 2002-10-17 | 208 | 214 | 208 | 210 | 316,000 | 1,050 |
| 2002-10-16 | 225 | 226 | 215 | 216 | 440,000 | 1,080 |
| 2002-10-15 | 203 | 215 | 201 | 214 | 500,000 | 1,070 |
| 2002-10-11 | 190 | 198 | 187 | 195 | 308,000 | 975 |
| 2002-10-10 | 189 | 189 | 180 | 185 | 357,000 | 925 |
| 2002-10-09 | 193 | 193 | 186 | 190 | 335,000 | 950 |
| 2002-10-08 | 193 | 195 | 180 | 183 | 603,000 | 915 |
| 2002-10-07 | 208 | 210 | 196 | 196 | 298,000 | 980 |
| 2002-10-04 | 213 | 218 | 208 | 213 | 314,000 | 1,065 |
| 2002-10-03 | 220 | 225 | 212 | 225 | 411,000 | 1,125 |
| 2002-10-02 | 243 | 243 | 220 | 230 | 502,000 | 1,150 |
| 2002-10-01 | 245 | 247 | 232 | 234 | 456,000 | 1,170 |
| 2002-09-30 | 256 | 258 | 252 | 252 | 109,000 | 1,260 |
| 2002-09-27 | 258 | 264 | 255 | 261 | 321,000 | 1,305 |
| 2002-09-26 | 255 | 258 | 254 | 255 | 131,000 | 1,275 |
| 2002-09-25 | 256 | 261 | 251 | 257 | 134,000 | 1,285 |
| 2002-09-24 | 260 | 261 | 256 | 261 | 244,000 | 1,305 |
| 2002-09-20 | 260 | 272 | 259 | 260 | 221,000 | 1,300 |
| 2002-09-19 | 272 | 274 | 263 | 263 | 288,000 | 1,315 |
| 2002-09-18 | 263 | 265 | 260 | 262 | 451,000 | 1,310 |
| 2002-09-17 | 260 | 270 | 260 | 270 | 266,000 | 1,350 |
| 2002-09-13 | 260 | 267 | 259 | 261 | 418,000 | 1,305 |
| 2002-09-12 | 268 | 272 | 263 | 267 | 491,000 | 1,335 |
| 2002-09-11 | 259 | 269 | 259 | 267 | 369,000 | 1,335 |
| 2002-09-10 | 268 | 268 | 259 | 259 | 293,000 | 1,295 |
| 2002-09-09 | 256 | 274 | 255 | 261 | 495,000 | 1,305 |
| 2002-09-06 | 254 | 262 | 242 | 248 | 349,000 | 1,240 |
| 2002-09-05 | 266 | 266 | 253 | 256 | 321,000 | 1,280 |
| 2002-09-04 | 256 | 279 | 250 | 261 | 436,000 | 1,305 |
| 2002-09-03 | 265 | 266 | 260 | 260 | 332,000 | 1,300 |
| 2002-09-02 | 268 | 273 | 262 | 265 | 383,000 | 1,325 |
| 2002-08-30 | 268 | 276 | 267 | 275 | 443,000 | 1,375 |
| 2002-08-29 | 276 | 278 | 269 | 269 | 456,000 | 1,345 |
| 2002-08-28 | 285 | 290 | 284 | 286 | 586,000 | 1,430 |
| 2002-08-27 | 301 | 301 | 291 | 292 | 387,000 | 1,460 |
| 2002-08-26 | 287 | 304 | 284 | 303 | 684,000 | 1,515 |
| 2002-08-23 | 313 | 314 | 311 | 311 | 138,000 | 1,555 |
| 2002-08-22 | 308 | 312 | 305 | 312 | 236,000 | 1,560 |
| 2002-08-21 | 307 | 310 | 307 | 308 | 190,000 | 1,540 |
| 2002-08-20 | 312 | 314 | 306 | 314 | 175,000 | 1,570 |
| 2002-08-19 | 311 | 319 | 306 | 315 | 231,000 | 1,575 |
| 2002-08-16 | 320 | 320 | 310 | 315 | 130,000 | 1,575 |
| 2002-08-15 | 315 | 320 | 313 | 315 | 251,000 | 1,575 |
| 2002-08-14 | 309 | 315 | 309 | 315 | 112,000 | 1,575 |
| 2002-08-13 | 311 | 317 | 310 | 310 | 171,000 | 1,550 |
| 2002-08-12 | 328 | 330 | 316 | 316 | 266,000 | 1,580 |
| 2002-08-09 | 323 | 325 | 316 | 325 | 203,000 | 1,625 |
| 2002-08-08 | 324 | 324 | 313 | 313 | 146,000 | 1,565 |
| 2002-08-07 | 315 | 320 | 312 | 317 | 233,000 | 1,585 |
| 2002-08-06 | 316 | 317 | 305 | 306 | 420,000 | 1,530 |
| 2002-08-05 | 313 | 323 | 313 | 317 | 231,000 | 1,585 |
| 2002-08-02 | 318 | 325 | 315 | 323 | 292,000 | 1,615 |
| 2002-08-01 | 340 | 340 | 327 | 328 | 210,000 | 1,640 |
| 2002-07-31 | 346 | 350 | 338 | 338 | 268,000 | 1,690 |
| 2002-07-30 | 356 | 356 | 347 | 351 | 428,000 | 1,755 |
| 2002-07-29 | 338 | 351 | 336 | 351 | 528,000 | 1,755 |
| 2002-07-26 | 338 | 346 | 334 | 338 | 456,000 | 1,690 |
| 2002-07-25 | 360 | 368 | 345 | 348 | 1,727,000 | 1,740 |
| 2002-07-24 | 342 | 360 | 342 | 354 | 2,674,000 | 1,770 |
| 2002-07-23 | 326 | 345 | 326 | 342 | 659,000 | 1,710 |
| 2002-07-22 | 320 | 332 | 318 | 330 | 912,000 | 1,650 |
| 2002-07-19 | 312 | 325 | 310 | 323 | 572,000 | 1,615 |
| 2002-07-18 | 320 | 323 | 318 | 323 | 289,000 | 1,615 |
| 2002-07-17 | 309 | 312 | 306 | 309 | 223,000 | 1,545 |
| 2002-07-16 | 315 | 320 | 312 | 312 | 352,000 | 1,560 |
| 2002-07-15 | 332 | 334 | 318 | 320 | 247,000 | 1,600 |
| 2002-07-12 | 329 | 335 | 328 | 329 | 299,000 | 1,645 |
| 2002-07-11 | 335 | 340 | 325 | 327 | 274,000 | 1,635 |
| 2002-07-10 | 343 | 346 | 338 | 340 | 299,000 | 1,700 |
| 2002-07-09 | 338 | 348 | 338 | 348 | 462,000 | 1,740 |
| 2002-07-08 | 352 | 353 | 336 | 341 | 873,000 | 1,705 |
| 2002-07-05 | 350 | 357 | 343 | 347 | 2,875,000 | 1,735 |
| 2002-07-04 | 325 | 342 | 319 | 333 | 812,000 | 1,665 |
| 2002-07-03 | 311 | 329 | 311 | 325 | 327,000 | 1,625 |
| 2002-07-02 | 318 | 319 | 310 | 313 | 310,000 | 1,565 |
| 2002-07-01 | 318 | 321 | 312 | 320 | 123,000 | 1,600 |
| 2002-06-28 | 320 | 322 | 315 | 321 | 150,000 | 1,605 |
| 2002-06-27 | 306 | 320 | 302 | 320 | 425,000 | 1,600 |
| 2002-06-26 | 322 | 322 | 305 | 305 | 248,000 | 1,525 |
| 2002-06-25 | 317 | 324 | 311 | 319 | 203,000 | 1,595 |
| 2002-06-24 | 300 | 314 | 300 | 314 | 392,000 | 1,570 |
| 2002-06-21 | 310 | 317 | 310 | 314 | 232,000 | 1,570 |
| 2002-06-20 | 302 | 325 | 292 | 324 | 591,000 | 1,620 |
| 2002-06-19 | 329 | 330 | 306 | 312 | 429,000 | 1,560 |
| 2002-06-18 | 329 | 331 | 323 | 327 | 306,000 | 1,635 |
| 2002-06-17 | 341 | 342 | 319 | 320 | 716,000 | 1,600 |
| 2002-06-14 | 350 | 352 | 340 | 345 | 630,000 | 1,725 |
| 2002-06-13 | 358 | 362 | 352 | 353 | 266,000 | 1,765 |
| 2002-06-12 | 361 | 366 | 355 | 359 | 595,000 | 1,795 |
| 2002-06-11 | 352 | 362 | 352 | 361 | 355,000 | 1,805 |
| 2002-06-10 | 356 | 360 | 351 | 351 | 341,000 | 1,755 |
| 2002-06-07 | 353 | 359 | 351 | 354 | 612,000 | 1,770 |
| 2002-06-06 | 372 | 373 | 361 | 361 | 1,053,000 | 1,805 |
| 2002-06-05 | 352 | 369 | 351 | 368 | 889,000 | 1,840 |
| 2002-06-04 | 356 | 356 | 347 | 350 | 447,000 | 1,750 |
| 2002-06-03 | 366 | 367 | 354 | 356 | 646,000 | 1,780 |
| 2002-05-31 | 359 | 369 | 357 | 364 | 1,091,000 | 1,820 |
| 2002-05-30 | 337 | 359 | 337 | 354 | 617,000 | 1,770 |
| 2002-05-29 | 346 | 346 | 337 | 337 | 337,000 | 1,685 |
| 2002-05-28 | 342 | 347 | 342 | 346 | 296,000 | 1,730 |
| 2002-05-27 | 353 | 355 | 339 | 350 | 321,000 | 1,750 |
| 2002-05-24 | 361 | 362 | 352 | 357 | 295,000 | 1,785 |
| 2002-05-23 | 362 | 364 | 351 | 362 | 728,000 | 1,810 |
| 2002-05-22 | 345 | 362 | 345 | 358 | 1,042,000 | 1,790 |
| 2002-05-21 | 341 | 348 | 340 | 348 | 313,000 | 1,740 |
| 2002-05-20 | 337 | 349 | 335 | 345 | 747,000 | 1,725 |
| 2002-05-17 | 322 | 333 | 321 | 330 | 559,000 | 1,650 |
| 2002-05-16 | 322 | 323 | 317 | 323 | 272,000 | 1,615 |
| 2002-05-15 | 319 | 327 | 314 | 326 | 415,000 | 1,630 |
| 2002-05-14 | 321 | 325 | 305 | 311 | 758,000 | 1,555 |
| 2002-05-13 | 330 | 330 | 318 | 321 | 394,000 | 1,605 |
| 2002-05-10 | 333 | 334 | 331 | 331 | 209,000 | 1,655 |
| 2002-05-09 | 341 | 342 | 333 | 333 | 454,000 | 1,665 |
| 2002-05-08 | 335 | 340 | 332 | 337 | 350,000 | 1,685 |
| 2002-05-07 | 338 | 342 | 330 | 334 | 365,000 | 1,670 |
| 2002-05-02 | 330 | 347 | 330 | 340 | 590,000 | 1,700 |
| 2002-05-01 | 333 | 335 | 330 | 330 | 350,000 | 1,650 |
| 2002-04-30 | 336 | 340 | 328 | 329 | 411,000 | 1,645 |
| 2002-04-26 | 345 | 347 | 330 | 341 | 624,000 | 1,705 |
| 2002-04-25 | 349 | 350 | 343 | 345 | 400,000 | 1,725 |
| 2002-04-24 | 355 | 356 | 346 | 347 | 446,000 | 1,735 |
| 2002-04-23 | 345 | 353 | 342 | 351 | 683,000 | 1,755 |
| 2002-04-22 | 330 | 350 | 330 | 346 | 953,000 | 1,730 |
| 2002-04-19 | 336 | 336 | 326 | 333 | 271,000 | 1,665 |
| 2002-04-18 | 337 | 342 | 331 | 336 | 602,000 | 1,680 |
| 2002-04-17 | 319 | 337 | 319 | 333 | 826,000 | 1,665 |
| 2002-04-16 | 313 | 322 | 312 | 322 | 346,000 | 1,610 |
| 2002-04-15 | 316 | 320 | 305 | 318 | 213,000 | 1,590 |
| 2002-04-12 | 310 | 320 | 306 | 318 | 686,000 | 1,590 |
| 2002-04-11 | 325 | 326 | 315 | 315 | 504,000 | 1,575 |
| 2002-04-10 | 317 | 320 | 315 | 315 | 673,000 | 1,575 |
| 2002-04-09 | 321 | 334 | 318 | 321 | 1,382,000 | 1,605 |
| 2002-04-08 | 304 | 319 | 298 | 316 | 848,000 | 1,580 |
| 2002-04-05 | 304 | 312 | 293 | 294 | 967,000 | 1,470 |
| 2002-04-04 | 306 | 310 | 300 | 306 | 651,000 | 1,530 |
| 2002-04-03 | 280 | 316 | 277 | 308 | 1,011,000 | 1,540 |
| 2002-04-02 | 270 | 292 | 260 | 286 | 319,000 | 1,430 |
| 2002-04-01 | 278 | 278 | 260 | 265 | 176,000 | 1,325 |
| 2002-03-29 | 271 | 273 | 266 | 269 | 215,000 | 1,345 |
| 2002-03-28 | 284 | 284 | 273 | 273 | 207,000 | 1,365 |
| 2002-03-27 | 262 | 275 | 262 | 275 | 110,000 | 1,375 |
| 2002-03-26 | 265 | 270 | 261 | 262 | 163,000 | 1,310 |
| 2002-03-25 | 270 | 270 | 259 | 267 | 233,000 | 1,335 |
| 2002-03-22 | 271 | 274 | 266 | 274 | 336,000 | 1,370 |
| 2002-03-20 | 269 | 283 | 269 | 281 | 1,312,000 | 1,405 |
| 2002-03-19 | 249 | 264 | 247 | 264 | 906,000 | 1,320 |
| 2002-03-18 | 242 | 243 | 237 | 240 | 118,000 | 1,200 |
| 2002-03-15 | 235 | 242 | 235 | 242 | 173,000 | 1,210 |
| 2002-03-14 | 236 | 240 | 235 | 239 | 191,000 | 1,195 |
| 2002-03-13 | 245 | 248 | 240 | 246 | 278,000 | 1,230 |
| 2002-03-12 | 255 | 259 | 245 | 248 | 468,000 | 1,240 |
| 2002-03-11 | 238 | 248 | 236 | 246 | 274,000 | 1,230 |
| 2002-03-08 | 226 | 238 | 226 | 233 | 457,000 | 1,165 |
| 2002-03-07 | 236 | 240 | 234 | 236 | 242,000 | 1,180 |
| 2002-03-06 | 230 | 237 | 225 | 230 | 217,000 | 1,150 |
| 2002-03-05 | 240 | 240 | 230 | 230 | 262,000 | 1,150 |
| 2002-03-04 | 229 | 237 | 229 | 235 | 362,000 | 1,175 |
| 2002-03-01 | 215 | 216 | 207 | 215 | 133,000 | 1,075 |
| 2002-02-28 | 210 | 215 | 210 | 215 | 145,000 | 1,075 |
| 2002-02-27 | 203 | 209 | 203 | 209 | 200,000 | 1,045 |
| 2002-02-26 | 204 | 204 | 196 | 202 | 128,000 | 1,010 |
| 2002-02-25 | 205 | 205 | 199 | 199 | 105,000 | 995 |
| 2002-02-22 | 195 | 202 | 193 | 202 | 115,000 | 1,010 |
| 2002-02-21 | 202 | 205 | 196 | 205 | 77,000 | 1,025 |
| 2002-02-20 | 192 | 201 | 192 | 201 | 92,000 | 1,005 |
| 2002-02-19 | 201 | 201 | 191 | 195 | 100,000 | 975 |
| 2002-02-18 | 206 | 206 | 199 | 203 | 111,000 | 1,015 |
| 2002-02-15 | 200 | 207 | 199 | 204 | 312,000 | 1,020 |
| 2002-02-14 | 191 | 200 | 191 | 194 | 240,000 | 970 |
| 2002-02-13 | 191 | 191 | 189 | 191 | 96,000 | 955 |
| 2002-02-12 | 190 | 192 | 187 | 191 | 187,000 | 955 |
| 2002-02-08 | 179 | 189 | 177 | 185 | 225,000 | 925 |
| 2002-02-07 | 178 | 180 | 176 | 180 | 76,000 | 900 |
| 2002-02-06 | 176 | 186 | 176 | 180 | 74,000 | 900 |
| 2002-02-05 | 188 | 188 | 177 | 180 | 70,000 | 900 |
| 2002-02-04 | 185 | 185 | 181 | 183 | 43,000 | 915 |
| 2002-02-01 | 187 | 191 | 185 | 185 | 73,000 | 925 |
| 2002-01-31 | 186 | 190 | 184 | 186 | 83,000 | 930 |
| 2002-01-30 | 190 | 191 | 183 | 191 | 141,000 | 955 |
| 2002-01-29 | 193 | 193 | 189 | 190 | 79,000 | 950 |
| 2002-01-28 | 194 | 197 | 191 | 195 | 101,000 | 975 |
| 2002-01-25 | 194 | 195 | 191 | 191 | 71,000 | 955 |
| 2002-01-24 | 190 | 194 | 188 | 191 | 93,000 | 955 |
| 2002-01-23 | 194 | 196 | 188 | 188 | 97,000 | 940 |
| 2002-01-22 | 198 | 200 | 194 | 195 | 122,000 | 975 |
| 2002-01-21 | 194 | 197 | 194 | 197 | 101,000 | 985 |
| 2002-01-18 | 188 | 192 | 188 | 192 | 119,000 | 960 |
| 2002-01-17 | 192 | 193 | 188 | 188 | 190,000 | 940 |
| 2002-01-16 | 191 | 194 | 191 | 194 | 79,000 | 970 |
| 2002-01-15 | 190 | 192 | 190 | 191 | 117,000 | 955 |
| 2002-01-11 | 197 | 198 | 192 | 192 | 156,000 | 960 |
| 2002-01-10 | 200 | 202 | 196 | 196 | 125,000 | 980 |
| 2002-01-09 | 196 | 202 | 196 | 198 | 123,000 | 990 |
| 2002-01-08 | 207 | 207 | 196 | 198 | 153,000 | 990 |
| 2002-01-07 | 206 | 212 | 205 | 209 | 141,000 | 1,045 |
| 2002-01-04 | 199 | 217 | 197 | 201 | 51,000 | 1,005 |
分割・併合履歴 ： [2018-09-26]1株→0.2株