6104 芝浦機械(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 370 | 372 | 366 | 369 | 398,000 | 1,845 |
| 2003-12-29 | 361 | 369 | 358 | 367 | 607,000 | 1,835 |
| 2003-12-26 | 345 | 356 | 345 | 354 | 337,000 | 1,770 |
| 2003-12-25 | 343 | 344 | 338 | 342 | 340,000 | 1,710 |
| 2003-12-24 | 349 | 349 | 341 | 344 | 218,000 | 1,720 |
| 2003-12-22 | 342 | 350 | 342 | 346 | 320,000 | 1,730 |
| 2003-12-19 | 352 | 356 | 343 | 347 | 272,000 | 1,735 |
| 2003-12-18 | 348 | 351 | 347 | 349 | 192,000 | 1,745 |
| 2003-12-17 | 355 | 355 | 348 | 349 | 227,000 | 1,745 |
| 2003-12-16 | 361 | 361 | 353 | 356 | 233,000 | 1,780 |
| 2003-12-15 | 364 | 369 | 358 | 366 | 639,000 | 1,830 |
| 2003-12-12 | 357 | 357 | 347 | 354 | 502,000 | 1,770 |
| 2003-12-11 | 350 | 354 | 343 | 352 | 421,000 | 1,760 |
| 2003-12-10 | 346 | 346 | 331 | 339 | 311,000 | 1,695 |
| 2003-12-09 | 356 | 359 | 345 | 348 | 635,000 | 1,740 |
| 2003-12-08 | 362 | 362 | 348 | 352 | 863,000 | 1,760 |
| 2003-12-05 | 360 | 362 | 349 | 359 | 722,000 | 1,795 |
| 2003-12-04 | 360 | 366 | 353 | 358 | 770,000 | 1,790 |
| 2003-12-03 | 341 | 370 | 340 | 365 | 2,135,000 | 1,825 |
| 2003-12-02 | 336 | 341 | 334 | 338 | 500,000 | 1,690 |
| 2003-12-01 | 319 | 332 | 315 | 331 | 455,000 | 1,655 |
| 2003-11-28 | 328 | 334 | 325 | 329 | 296,000 | 1,645 |
| 2003-11-27 | 336 | 338 | 327 | 328 | 306,000 | 1,640 |
| 2003-11-26 | 335 | 335 | 327 | 333 | 252,000 | 1,665 |
| 2003-11-25 | 333 | 333 | 328 | 330 | 183,000 | 1,650 |
| 2003-11-21 | 314 | 322 | 310 | 318 | 216,000 | 1,590 |
| 2003-11-20 | 317 | 324 | 307 | 317 | 414,000 | 1,585 |
| 2003-11-19 | 310 | 315 | 308 | 314 | 252,000 | 1,570 |
| 2003-11-18 | 305 | 325 | 299 | 319 | 649,000 | 1,595 |
| 2003-11-17 | 340 | 340 | 315 | 317 | 484,000 | 1,585 |
| 2003-11-14 | 345 | 348 | 340 | 341 | 351,000 | 1,705 |
| 2003-11-13 | 358 | 358 | 346 | 348 | 247,000 | 1,740 |
| 2003-11-12 | 358 | 365 | 342 | 343 | 343,000 | 1,715 |
| 2003-11-11 | 363 | 367 | 338 | 354 | 579,000 | 1,770 |
| 2003-11-10 | 372 | 380 | 370 | 378 | 182,000 | 1,890 |
| 2003-11-07 | 378 | 379 | 370 | 373 | 358,000 | 1,865 |
| 2003-11-06 | 379 | 388 | 375 | 375 | 743,000 | 1,875 |
| 2003-11-05 | 377 | 379 | 376 | 379 | 354,000 | 1,895 |
| 2003-11-04 | 378 | 383 | 377 | 378 | 629,000 | 1,890 |
| 2003-10-31 | 381 | 382 | 375 | 376 | 388,000 | 1,880 |
| 2003-10-30 | 378 | 382 | 376 | 380 | 354,000 | 1,900 |
| 2003-10-29 | 371 | 377 | 370 | 375 | 445,000 | 1,875 |
| 2003-10-28 | 371 | 373 | 368 | 370 | 189,000 | 1,850 |
| 2003-10-27 | 367 | 370 | 366 | 366 | 258,000 | 1,830 |
| 2003-10-24 | 366 | 377 | 364 | 365 | 359,000 | 1,825 |
| 2003-10-23 | 381 | 386 | 363 | 365 | 792,000 | 1,825 |
| 2003-10-22 | 397 | 399 | 391 | 393 | 486,000 | 1,965 |
| 2003-10-21 | 403 | 404 | 393 | 396 | 670,000 | 1,980 |
| 2003-10-20 | 388 | 400 | 386 | 399 | 671,000 | 1,995 |
| 2003-10-17 | 400 | 406 | 394 | 396 | 1,340,000 | 1,980 |
| 2003-10-16 | 388 | 399 | 385 | 398 | 588,000 | 1,990 |
| 2003-10-15 | 387 | 389 | 384 | 386 | 310,000 | 1,930 |
| 2003-10-14 | 391 | 392 | 384 | 385 | 331,000 | 1,925 |
| 2003-10-10 | 379 | 390 | 379 | 390 | 491,000 | 1,950 |
| 2003-10-09 | 376 | 381 | 372 | 378 | 455,000 | 1,890 |
| 2003-10-08 | 399 | 399 | 386 | 386 | 585,000 | 1,930 |
| 2003-10-07 | 403 | 404 | 397 | 399 | 690,000 | 1,995 |
| 2003-10-06 | 403 | 404 | 399 | 403 | 1,030,000 | 2,015 |
| 2003-10-03 | 397 | 397 | 392 | 395 | 628,000 | 1,975 |
| 2003-10-02 | 395 | 396 | 390 | 392 | 785,000 | 1,960 |
| 2003-10-01 | 397 | 398 | 388 | 390 | 1,296,000 | 1,950 |
| 2003-09-30 | 392 | 396 | 384 | 392 | 1,042,000 | 1,960 |
| 2003-09-29 | 396 | 398 | 381 | 382 | 1,546,000 | 1,910 |
| 2003-09-26 | 351 | 372 | 350 | 371 | 559,000 | 1,855 |
| 2003-09-25 | 369 | 374 | 355 | 355 | 1,164,000 | 1,775 |
| 2003-09-24 | 376 | 390 | 371 | 379 | 709,000 | 1,895 |
| 2003-09-22 | 398 | 398 | 373 | 380 | 1,116,000 | 1,900 |
| 2003-09-19 | 403 | 404 | 399 | 400 | 742,000 | 2,000 |
| 2003-09-18 | 401 | 404 | 400 | 401 | 561,000 | 2,005 |
| 2003-09-17 | 409 | 412 | 399 | 401 | 1,152,000 | 2,005 |
| 2003-09-16 | 404 | 410 | 402 | 407 | 1,190,000 | 2,035 |
| 2003-09-12 | 403 | 406 | 398 | 401 | 988,000 | 2,005 |
| 2003-09-11 | 402 | 407 | 398 | 398 | 1,255,000 | 1,990 |
| 2003-09-10 | 400 | 406 | 399 | 402 | 1,484,000 | 2,010 |
| 2003-09-09 | 409 | 417 | 404 | 407 | 5,086,000 | 2,035 |
| 2003-09-08 | 391 | 407 | 390 | 404 | 1,812,000 | 2,020 |
| 2003-09-05 | 403 | 403 | 391 | 394 | 1,784,000 | 1,970 |
| 2003-09-04 | 394 | 412 | 390 | 407 | 8,805,000 | 2,035 |
| 2003-09-03 | 391 | 394 | 383 | 390 | 2,005,000 | 1,950 |
| 2003-09-02 | 387 | 390 | 383 | 386 | 1,260,000 | 1,930 |
| 2003-09-01 | 381 | 384 | 378 | 383 | 1,041,000 | 1,915 |
| 2003-08-29 | 374 | 379 | 368 | 376 | 1,328,000 | 1,880 |
| 2003-08-28 | 380 | 385 | 373 | 379 | 1,130,000 | 1,895 |
| 2003-08-27 | 376 | 393 | 372 | 372 | 4,020,000 | 1,860 |
| 2003-08-26 | 380 | 382 | 369 | 371 | 1,798,000 | 1,855 |
| 2003-08-25 | 377 | 385 | 374 | 377 | 1,264,000 | 1,885 |
| 2003-08-22 | 388 | 388 | 375 | 375 | 1,171,000 | 1,875 |
| 2003-08-21 | 381 | 386 | 380 | 385 | 607,000 | 1,925 |
| 2003-08-20 | 392 | 393 | 380 | 386 | 924,000 | 1,930 |
| 2003-08-19 | 400 | 403 | 389 | 389 | 1,622,000 | 1,945 |
| 2003-08-18 | 394 | 398 | 389 | 395 | 928,000 | 1,975 |
| 2003-08-15 | 384 | 394 | 384 | 392 | 1,061,000 | 1,960 |
| 2003-08-14 | 380 | 385 | 379 | 381 | 410,000 | 1,905 |
| 2003-08-13 | 377 | 382 | 372 | 378 | 535,000 | 1,890 |
| 2003-08-12 | 380 | 382 | 368 | 372 | 771,000 | 1,860 |
| 2003-08-11 | 366 | 379 | 365 | 378 | 365,000 | 1,890 |
| 2003-08-08 | 364 | 370 | 361 | 366 | 284,000 | 1,830 |
| 2003-08-07 | 367 | 375 | 361 | 362 | 264,000 | 1,810 |
| 2003-08-06 | 361 | 366 | 355 | 362 | 324,000 | 1,810 |
| 2003-08-05 | 376 | 378 | 366 | 368 | 260,000 | 1,840 |
| 2003-08-04 | 376 | 386 | 369 | 375 | 488,000 | 1,875 |
| 2003-08-01 | 378 | 380 | 373 | 376 | 533,000 | 1,880 |
| 2003-07-31 | 386 | 390 | 367 | 373 | 1,126,000 | 1,865 |
| 2003-07-30 | 388 | 399 | 380 | 393 | 1,360,000 | 1,965 |
| 2003-07-29 | 394 | 397 | 390 | 392 | 2,364,000 | 1,960 |
| 2003-07-28 | 385 | 389 | 375 | 388 | 2,416,000 | 1,940 |
| 2003-07-25 | 356 | 380 | 353 | 377 | 1,607,000 | 1,885 |
| 2003-07-24 | 360 | 362 | 353 | 353 | 476,000 | 1,765 |
| 2003-07-23 | 351 | 359 | 347 | 357 | 543,000 | 1,785 |
| 2003-07-22 | 350 | 354 | 342 | 345 | 307,000 | 1,725 |
| 2003-07-18 | 330 | 351 | 327 | 350 | 498,000 | 1,750 |
| 2003-07-17 | 350 | 350 | 334 | 337 | 569,000 | 1,685 |
| 2003-07-16 | 363 | 363 | 353 | 353 | 504,000 | 1,765 |
| 2003-07-15 | 360 | 363 | 351 | 360 | 873,000 | 1,800 |
| 2003-07-14 | 336 | 349 | 336 | 345 | 407,000 | 1,725 |
| 2003-07-11 | 351 | 354 | 335 | 341 | 598,000 | 1,705 |
| 2003-07-10 | 359 | 363 | 355 | 356 | 455,000 | 1,780 |
| 2003-07-09 | 372 | 372 | 353 | 359 | 761,000 | 1,795 |
| 2003-07-08 | 370 | 375 | 361 | 368 | 2,956,000 | 1,840 |
| 2003-07-07 | 349 | 366 | 346 | 361 | 1,424,000 | 1,805 |
| 2003-07-04 | 325 | 346 | 325 | 345 | 887,000 | 1,725 |
| 2003-07-03 | 356 | 359 | 326 | 328 | 1,323,000 | 1,640 |
| 2003-07-02 | 366 | 367 | 350 | 353 | 1,985,000 | 1,765 |
| 2003-07-01 | 360 | 367 | 342 | 348 | 4,977,000 | 1,740 |
| 2003-06-30 | 295 | 325 | 293 | 321 | 3,215,000 | 1,605 |
| 2003-06-27 | 283 | 295 | 281 | 295 | 613,000 | 1,475 |
| 2003-06-26 | 287 | 288 | 279 | 281 | 377,000 | 1,405 |
| 2003-06-25 | 283 | 286 | 282 | 285 | 326,000 | 1,425 |
| 2003-06-24 | 288 | 288 | 280 | 282 | 315,000 | 1,410 |
| 2003-06-23 | 283 | 288 | 279 | 287 | 503,000 | 1,435 |
| 2003-06-20 | 273 | 278 | 273 | 274 | 302,000 | 1,370 |
| 2003-06-19 | 278 | 280 | 273 | 275 | 298,000 | 1,375 |
| 2003-06-18 | 284 | 284 | 278 | 280 | 311,000 | 1,400 |
| 2003-06-17 | 280 | 285 | 280 | 283 | 314,000 | 1,415 |
| 2003-06-16 | 282 | 284 | 279 | 280 | 235,000 | 1,400 |
| 2003-06-13 | 280 | 285 | 280 | 281 | 385,000 | 1,405 |
| 2003-06-12 | 288 | 288 | 281 | 281 | 235,000 | 1,405 |
| 2003-06-11 | 283 | 289 | 282 | 286 | 533,000 | 1,430 |
| 2003-06-10 | 287 | 287 | 282 | 284 | 260,000 | 1,420 |
| 2003-06-09 | 292 | 292 | 286 | 289 | 492,000 | 1,445 |
| 2003-06-06 | 283 | 289 | 279 | 289 | 715,000 | 1,445 |
| 2003-06-05 | 277 | 282 | 271 | 281 | 611,000 | 1,405 |
| 2003-06-04 | 275 | 280 | 275 | 276 | 335,000 | 1,380 |
| 2003-06-03 | 278 | 278 | 275 | 276 | 276,000 | 1,380 |
| 2003-06-02 | 279 | 280 | 275 | 280 | 385,000 | 1,400 |
| 2003-05-30 | 271 | 277 | 271 | 274 | 393,000 | 1,370 |
| 2003-05-29 | 271 | 272 | 270 | 271 | 348,000 | 1,355 |
| 2003-05-28 | 271 | 273 | 269 | 270 | 196,000 | 1,350 |
| 2003-05-27 | 271 | 271 | 268 | 268 | 236,000 | 1,340 |
| 2003-05-26 | 268 | 274 | 268 | 272 | 367,000 | 1,360 |
| 2003-05-23 | 265 | 271 | 265 | 267 | 800,000 | 1,335 |
| 2003-05-22 | 264 | 272 | 258 | 266 | 1,482,000 | 1,330 |
| 2003-05-21 | 290 | 296 | 289 | 294 | 916,000 | 1,470 |
| 2003-05-20 | 287 | 295 | 285 | 292 | 1,390,000 | 1,460 |
| 2003-05-19 | 290 | 290 | 282 | 288 | 567,000 | 1,440 |
| 2003-05-16 | 284 | 292 | 283 | 290 | 1,292,000 | 1,450 |
| 2003-05-15 | 287 | 289 | 282 | 283 | 601,000 | 1,415 |
| 2003-05-14 | 285 | 289 | 282 | 289 | 824,000 | 1,445 |
| 2003-05-13 | 284 | 289 | 281 | 282 | 2,003,000 | 1,410 |
| 2003-05-12 | 280 | 282 | 276 | 280 | 774,000 | 1,400 |
| 2003-05-09 | 279 | 279 | 273 | 275 | 478,000 | 1,375 |
| 2003-05-08 | 278 | 279 | 274 | 277 | 594,000 | 1,385 |
| 2003-05-07 | 284 | 284 | 276 | 279 | 901,000 | 1,395 |
| 2003-05-06 | 270 | 280 | 267 | 280 | 1,049,000 | 1,400 |
| 2003-05-02 | 271 | 273 | 261 | 265 | 783,000 | 1,325 |
| 2003-05-01 | 267 | 272 | 262 | 270 | 529,000 | 1,350 |
| 2003-04-30 | 270 | 272 | 261 | 266 | 314,000 | 1,330 |
| 2003-04-28 | 271 | 271 | 263 | 266 | 365,000 | 1,330 |
| 2003-04-25 | 261 | 274 | 257 | 270 | 1,072,000 | 1,350 |
| 2003-04-24 | 271 | 276 | 262 | 264 | 678,000 | 1,320 |
| 2003-04-23 | 282 | 283 | 271 | 271 | 828,000 | 1,355 |
| 2003-04-22 | 283 | 283 | 276 | 279 | 1,173,000 | 1,395 |
| 2003-04-21 | 274 | 286 | 271 | 286 | 2,226,000 | 1,430 |
| 2003-04-18 | 274 | 275 | 266 | 270 | 649,000 | 1,350 |
| 2003-04-17 | 263 | 276 | 260 | 270 | 1,831,000 | 1,350 |
| 2003-04-16 | 270 | 277 | 266 | 268 | 4,633,000 | 1,340 |
| 2003-04-15 | 239 | 260 | 238 | 258 | 2,301,000 | 1,290 |
| 2003-04-14 | 242 | 245 | 237 | 239 | 339,000 | 1,195 |
| 2003-04-11 | 253 | 254 | 246 | 247 | 546,000 | 1,235 |
| 2003-04-10 | 247 | 252 | 243 | 250 | 624,000 | 1,250 |
| 2003-04-09 | 251 | 258 | 244 | 247 | 2,385,000 | 1,235 |
| 2003-04-08 | 243 | 252 | 241 | 249 | 1,739,000 | 1,245 |
| 2003-04-07 | 240 | 243 | 232 | 241 | 453,000 | 1,205 |
| 2003-04-04 | 235 | 243 | 229 | 241 | 935,000 | 1,205 |
| 2003-04-03 | 231 | 241 | 228 | 236 | 1,640,000 | 1,180 |
| 2003-04-02 | 226 | 227 | 221 | 227 | 263,000 | 1,135 |
| 2003-04-01 | 221 | 229 | 219 | 224 | 616,000 | 1,120 |
| 2003-03-31 | 233 | 236 | 218 | 218 | 569,000 | 1,090 |
| 2003-03-28 | 232 | 246 | 226 | 229 | 2,780,000 | 1,145 |
| 2003-03-27 | 221 | 223 | 215 | 222 | 313,000 | 1,110 |
| 2003-03-26 | 219 | 225 | 219 | 222 | 388,000 | 1,110 |
| 2003-03-25 | 213 | 219 | 212 | 217 | 584,000 | 1,085 |
| 2003-03-24 | 221 | 227 | 216 | 223 | 631,000 | 1,115 |
| 2003-03-20 | 202 | 209 | 200 | 206 | 831,000 | 1,030 |
| 2003-03-19 | 206 | 206 | 194 | 197 | 780,000 | 985 |
| 2003-03-18 | 210 | 213 | 206 | 206 | 613,000 | 1,030 |
| 2003-03-17 | 217 | 217 | 200 | 200 | 542,000 | 1,000 |
| 2003-03-14 | 226 | 228 | 217 | 221 | 846,000 | 1,105 |
| 2003-03-13 | 221 | 221 | 218 | 219 | 246,000 | 1,095 |
| 2003-03-12 | 223 | 225 | 218 | 218 | 531,000 | 1,090 |
| 2003-03-11 | 215 | 228 | 213 | 223 | 670,000 | 1,115 |
| 2003-03-10 | 234 | 234 | 220 | 223 | 469,000 | 1,115 |
| 2003-03-07 | 249 | 249 | 239 | 241 | 372,000 | 1,205 |
| 2003-03-06 | 252 | 263 | 250 | 253 | 607,000 | 1,265 |
| 2003-03-05 | 249 | 252 | 244 | 249 | 341,000 | 1,245 |
| 2003-03-04 | 252 | 254 | 246 | 250 | 253,000 | 1,250 |
| 2003-03-03 | 245 | 255 | 240 | 254 | 1,088,000 | 1,270 |
| 2003-02-28 | 244 | 247 | 240 | 241 | 211,000 | 1,205 |
| 2003-02-27 | 244 | 244 | 237 | 239 | 322,000 | 1,195 |
| 2003-02-26 | 239 | 250 | 237 | 243 | 638,000 | 1,215 |
| 2003-02-25 | 239 | 245 | 230 | 235 | 841,000 | 1,175 |
| 2003-02-24 | 239 | 246 | 237 | 246 | 464,000 | 1,230 |
| 2003-02-21 | 247 | 250 | 235 | 241 | 1,169,000 | 1,205 |
| 2003-02-20 | 255 | 256 | 243 | 249 | 861,000 | 1,245 |
| 2003-02-19 | 264 | 266 | 252 | 260 | 639,000 | 1,300 |
| 2003-02-18 | 268 | 273 | 263 | 266 | 1,843,000 | 1,330 |
| 2003-02-17 | 257 | 267 | 256 | 266 | 1,685,000 | 1,330 |
| 2003-02-14 | 252 | 256 | 251 | 254 | 783,000 | 1,270 |
| 2003-02-13 | 251 | 258 | 248 | 251 | 1,515,000 | 1,255 |
| 2003-02-12 | 250 | 250 | 245 | 249 | 669,000 | 1,245 |
| 2003-02-10 | 242 | 248 | 242 | 248 | 542,000 | 1,240 |
| 2003-02-07 | 240 | 243 | 239 | 243 | 427,000 | 1,215 |
| 2003-02-06 | 248 | 248 | 238 | 240 | 720,000 | 1,200 |
| 2003-02-05 | 231 | 249 | 231 | 249 | 1,991,000 | 1,245 |
| 2003-02-04 | 232 | 235 | 230 | 233 | 533,000 | 1,165 |
| 2003-02-03 | 222 | 227 | 218 | 226 | 354,000 | 1,130 |
| 2003-01-31 | 222 | 224 | 219 | 222 | 354,000 | 1,110 |
| 2003-01-30 | 221 | 226 | 219 | 225 | 327,000 | 1,125 |
| 2003-01-29 | 234 | 234 | 218 | 221 | 756,000 | 1,105 |
| 2003-01-28 | 235 | 236 | 231 | 233 | 276,000 | 1,165 |
| 2003-01-27 | 235 | 237 | 233 | 235 | 426,000 | 1,175 |
| 2003-01-24 | 237 | 240 | 235 | 235 | 681,000 | 1,175 |
| 2003-01-23 | 233 | 236 | 231 | 233 | 743,000 | 1,165 |
| 2003-01-22 | 239 | 243 | 232 | 235 | 987,000 | 1,175 |
| 2003-01-21 | 229 | 239 | 229 | 239 | 1,333,000 | 1,195 |
| 2003-01-20 | 227 | 233 | 226 | 230 | 669,000 | 1,150 |
| 2003-01-17 | 230 | 233 | 226 | 229 | 561,000 | 1,145 |
| 2003-01-16 | 235 | 236 | 230 | 231 | 317,000 | 1,155 |
| 2003-01-15 | 233 | 238 | 228 | 236 | 761,000 | 1,180 |
| 2003-01-14 | 233 | 233 | 229 | 233 | 389,000 | 1,165 |
| 2003-01-10 | 235 | 236 | 229 | 229 | 716,000 | 1,145 |
| 2003-01-09 | 223 | 232 | 221 | 230 | 812,000 | 1,150 |
| 2003-01-08 | 231 | 235 | 225 | 228 | 1,362,000 | 1,140 |
| 2003-01-07 | 220 | 234 | 220 | 231 | 1,715,000 | 1,155 |
| 2003-01-06 | 215 | 218 | 215 | 217 | 163,000 | 1,085 |
分割・併合履歴 ： [2018-09-26]1株→0.2株