6104 芝浦機械(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,185 | 1,187 | 1,142 | 1,167 | 324,000 | 5,835 |
| 2005-12-29 | 1,145 | 1,186 | 1,145 | 1,175 | 747,000 | 5,875 |
| 2005-12-28 | 1,117 | 1,148 | 1,112 | 1,143 | 407,000 | 5,715 |
| 2005-12-27 | 1,135 | 1,145 | 1,122 | 1,125 | 470,000 | 5,625 |
| 2005-12-26 | 1,149 | 1,164 | 1,135 | 1,136 | 482,000 | 5,680 |
| 2005-12-22 | 1,151 | 1,151 | 1,117 | 1,134 | 689,000 | 5,670 |
| 2005-12-21 | 1,146 | 1,169 | 1,137 | 1,151 | 877,000 | 5,755 |
| 2005-12-20 | 1,117 | 1,164 | 1,117 | 1,144 | 708,000 | 5,720 |
| 2005-12-19 | 1,142 | 1,151 | 1,100 | 1,117 | 682,000 | 5,585 |
| 2005-12-16 | 1,141 | 1,160 | 1,125 | 1,140 | 827,000 | 5,700 |
| 2005-12-15 | 1,162 | 1,185 | 1,148 | 1,153 | 580,000 | 5,765 |
| 2005-12-14 | 1,220 | 1,229 | 1,156 | 1,175 | 681,000 | 5,875 |
| 2005-12-13 | 1,221 | 1,221 | 1,191 | 1,221 | 609,000 | 6,105 |
| 2005-12-12 | 1,188 | 1,220 | 1,178 | 1,220 | 1,092,000 | 6,100 |
| 2005-12-09 | 1,123 | 1,175 | 1,120 | 1,168 | 1,021,000 | 5,840 |
| 2005-12-08 | 1,188 | 1,189 | 1,117 | 1,123 | 1,124,000 | 5,615 |
| 2005-12-07 | 1,182 | 1,199 | 1,177 | 1,182 | 613,000 | 5,910 |
| 2005-12-06 | 1,200 | 1,200 | 1,168 | 1,184 | 1,392,000 | 5,920 |
| 2005-12-05 | 1,150 | 1,225 | 1,140 | 1,220 | 1,963,000 | 6,100 |
| 2005-12-02 | 1,115 | 1,138 | 1,099 | 1,119 | 1,111,000 | 5,595 |
| 2005-12-01 | 1,080 | 1,115 | 1,075 | 1,109 | 1,084,000 | 5,545 |
| 2005-11-30 | 1,075 | 1,080 | 1,062 | 1,075 | 1,041,000 | 5,375 |
| 2005-11-29 | 1,046 | 1,089 | 1,018 | 1,075 | 1,924,000 | 5,375 |
| 2005-11-28 | 1,000 | 1,050 | 991 | 1,026 | 1,686,000 | 5,130 |
| 2005-11-25 | 957 | 977 | 945 | 975 | 761,000 | 4,875 |
| 2005-11-24 | 950 | 967 | 945 | 966 | 997,000 | 4,830 |
| 2005-11-22 | 942 | 942 | 925 | 937 | 629,000 | 4,685 |
| 2005-11-21 | 955 | 966 | 933 | 934 | 515,000 | 4,670 |
| 2005-11-18 | 950 | 967 | 934 | 946 | 994,000 | 4,730 |
| 2005-11-17 | 911 | 934 | 909 | 930 | 1,301,000 | 4,650 |
| 2005-11-16 | 898 | 910 | 897 | 907 | 641,000 | 4,535 |
| 2005-11-15 | 905 | 912 | 890 | 910 | 1,193,000 | 4,550 |
| 2005-11-14 | 900 | 905 | 884 | 905 | 1,493,000 | 4,525 |
| 2005-11-11 | 845 | 865 | 845 | 861 | 344,000 | 4,305 |
| 2005-11-10 | 856 | 861 | 830 | 849 | 789,000 | 4,245 |
| 2005-11-09 | 865 | 870 | 859 | 860 | 702,000 | 4,300 |
| 2005-11-08 | 875 | 883 | 869 | 872 | 468,000 | 4,360 |
| 2005-11-07 | 895 | 905 | 873 | 879 | 795,000 | 4,395 |
| 2005-11-04 | 880 | 887 | 867 | 885 | 835,000 | 4,425 |
| 2005-11-02 | 856 | 877 | 856 | 873 | 1,323,000 | 4,365 |
| 2005-11-01 | 830 | 850 | 830 | 848 | 484,000 | 4,240 |
| 2005-10-31 | 807 | 838 | 807 | 830 | 909,000 | 4,150 |
| 2005-10-28 | 804 | 806 | 799 | 802 | 505,000 | 4,010 |
| 2005-10-27 | 809 | 814 | 799 | 814 | 455,000 | 4,070 |
| 2005-10-26 | 782 | 804 | 780 | 804 | 625,000 | 4,020 |
| 2005-10-25 | 785 | 794 | 776 | 780 | 438,000 | 3,900 |
| 2005-10-24 | 794 | 798 | 773 | 778 | 462,000 | 3,890 |
| 2005-10-21 | 779 | 793 | 779 | 793 | 466,000 | 3,965 |
| 2005-10-20 | 785 | 799 | 785 | 793 | 799,000 | 3,965 |
| 2005-10-19 | 788 | 794 | 772 | 781 | 363,000 | 3,905 |
| 2005-10-18 | 786 | 798 | 786 | 789 | 319,000 | 3,945 |
| 2005-10-17 | 800 | 801 | 792 | 795 | 929,000 | 3,975 |
| 2005-10-14 | 793 | 795 | 781 | 784 | 485,000 | 3,920 |
| 2005-10-13 | 788 | 792 | 777 | 792 | 402,000 | 3,960 |
| 2005-10-12 | 824 | 824 | 794 | 795 | 1,014,000 | 3,975 |
| 2005-10-11 | 791 | 819 | 787 | 814 | 680,000 | 4,070 |
| 2005-10-07 | 784 | 797 | 775 | 790 | 437,000 | 3,950 |
| 2005-10-06 | 785 | 797 | 781 | 784 | 554,000 | 3,920 |
| 2005-10-05 | 828 | 828 | 801 | 805 | 732,000 | 4,025 |
| 2005-10-04 | 828 | 841 | 813 | 821 | 845,000 | 4,105 |
| 2005-10-03 | 825 | 835 | 810 | 828 | 755,000 | 4,140 |
| 2005-09-30 | 850 | 850 | 832 | 835 | 1,065,000 | 4,175 |
| 2005-09-29 | 849 | 849 | 821 | 845 | 1,149,000 | 4,225 |
| 2005-09-28 | 816 | 840 | 813 | 840 | 1,087,000 | 4,200 |
| 2005-09-27 | 834 | 849 | 823 | 826 | 1,949,000 | 4,130 |
| 2005-09-26 | 779 | 830 | 769 | 818 | 3,956,000 | 4,090 |
| 2005-09-22 | 740 | 757 | 732 | 749 | 4,654,000 | 3,745 |
| 2005-09-21 | 694 | 702 | 690 | 695 | 1,103,000 | 3,475 |
| 2005-09-20 | 678 | 693 | 674 | 689 | 572,000 | 3,445 |
| 2005-09-16 | 675 | 679 | 670 | 674 | 590,000 | 3,370 |
| 2005-09-15 | 670 | 670 | 663 | 670 | 565,000 | 3,350 |
| 2005-09-14 | 673 | 675 | 665 | 671 | 526,000 | 3,355 |
| 2005-09-13 | 680 | 684 | 672 | 681 | 538,000 | 3,405 |
| 2005-09-12 | 683 | 685 | 670 | 678 | 633,000 | 3,390 |
| 2005-09-09 | 655 | 666 | 655 | 666 | 1,085,000 | 3,330 |
| 2005-09-08 | 685 | 685 | 662 | 669 | 384,000 | 3,345 |
| 2005-09-07 | 689 | 690 | 682 | 683 | 339,000 | 3,415 |
| 2005-09-06 | 691 | 692 | 684 | 685 | 454,000 | 3,425 |
| 2005-09-05 | 696 | 698 | 689 | 692 | 740,000 | 3,460 |
| 2005-09-02 | 693 | 698 | 691 | 692 | 720,000 | 3,460 |
| 2005-09-01 | 690 | 695 | 685 | 689 | 456,000 | 3,445 |
| 2005-08-31 | 689 | 697 | 689 | 692 | 216,000 | 3,460 |
| 2005-08-30 | 696 | 700 | 691 | 699 | 424,000 | 3,495 |
| 2005-08-29 | 697 | 698 | 680 | 693 | 579,000 | 3,465 |
| 2005-08-26 | 695 | 700 | 692 | 700 | 463,000 | 3,500 |
| 2005-08-25 | 688 | 696 | 687 | 694 | 440,000 | 3,470 |
| 2005-08-24 | 689 | 696 | 686 | 690 | 679,000 | 3,450 |
| 2005-08-23 | 680 | 693 | 680 | 689 | 839,000 | 3,445 |
| 2005-08-22 | 675 | 682 | 674 | 677 | 672,000 | 3,385 |
| 2005-08-19 | 666 | 680 | 666 | 671 | 333,000 | 3,355 |
| 2005-08-18 | 676 | 680 | 674 | 676 | 489,000 | 3,380 |
| 2005-08-17 | 673 | 682 | 673 | 680 | 492,000 | 3,400 |
| 2005-08-16 | 675 | 680 | 672 | 678 | 453,000 | 3,390 |
| 2005-08-15 | 662 | 674 | 662 | 672 | 436,000 | 3,360 |
| 2005-08-12 | 673 | 675 | 664 | 666 | 316,000 | 3,330 |
| 2005-08-11 | 668 | 680 | 667 | 672 | 666,000 | 3,360 |
| 2005-08-10 | 680 | 685 | 665 | 669 | 991,000 | 3,345 |
| 2005-08-09 | 658 | 679 | 658 | 676 | 1,086,000 | 3,380 |
| 2005-08-08 | 627 | 657 | 621 | 656 | 1,541,000 | 3,280 |
| 2005-08-05 | 677 | 684 | 661 | 667 | 647,000 | 3,335 |
| 2005-08-04 | 672 | 678 | 665 | 677 | 477,000 | 3,385 |
| 2005-08-03 | 682 | 682 | 673 | 676 | 336,000 | 3,380 |
| 2005-08-02 | 695 | 695 | 672 | 677 | 751,000 | 3,385 |
| 2005-08-01 | 657 | 693 | 655 | 686 | 2,363,000 | 3,430 |
| 2005-07-29 | 650 | 655 | 645 | 652 | 413,000 | 3,260 |
| 2005-07-28 | 657 | 657 | 652 | 653 | 390,000 | 3,265 |
| 2005-07-27 | 643 | 654 | 643 | 652 | 601,000 | 3,260 |
| 2005-07-26 | 653 | 653 | 645 | 646 | 784,000 | 3,230 |
| 2005-07-25 | 631 | 652 | 631 | 648 | 1,215,000 | 3,240 |
| 2005-07-22 | 634 | 634 | 625 | 626 | 424,000 | 3,130 |
| 2005-07-21 | 641 | 645 | 632 | 633 | 1,107,000 | 3,165 |
| 2005-07-20 | 616 | 631 | 615 | 631 | 960,000 | 3,155 |
| 2005-07-19 | 611 | 616 | 611 | 614 | 426,000 | 3,070 |
| 2005-07-15 | 620 | 623 | 617 | 617 | 342,000 | 3,085 |
| 2005-07-14 | 619 | 625 | 617 | 617 | 298,000 | 3,085 |
| 2005-07-13 | 626 | 626 | 619 | 620 | 272,000 | 3,100 |
| 2005-07-12 | 625 | 626 | 621 | 624 | 330,000 | 3,120 |
| 2005-07-11 | 625 | 630 | 621 | 622 | 344,000 | 3,110 |
| 2005-07-08 | 620 | 632 | 619 | 622 | 848,000 | 3,110 |
| 2005-07-07 | 625 | 631 | 622 | 622 | 733,000 | 3,110 |
| 2005-07-06 | 624 | 630 | 622 | 624 | 388,000 | 3,120 |
| 2005-07-05 | 627 | 629 | 623 | 625 | 372,000 | 3,125 |
| 2005-07-04 | 625 | 630 | 623 | 627 | 344,000 | 3,135 |
| 2005-07-01 | 625 | 634 | 625 | 630 | 407,000 | 3,150 |
| 2005-06-30 | 636 | 640 | 625 | 628 | 873,000 | 3,140 |
| 2005-06-29 | 624 | 636 | 624 | 634 | 899,000 | 3,170 |
| 2005-06-28 | 619 | 624 | 615 | 623 | 254,000 | 3,115 |
| 2005-06-27 | 619 | 620 | 613 | 618 | 462,000 | 3,090 |
| 2005-06-24 | 613 | 625 | 613 | 623 | 609,000 | 3,115 |
| 2005-06-23 | 628 | 628 | 614 | 619 | 677,000 | 3,095 |
| 2005-06-22 | 629 | 631 | 624 | 627 | 588,000 | 3,135 |
| 2005-06-21 | 629 | 634 | 628 | 628 | 280,000 | 3,140 |
| 2005-06-20 | 630 | 634 | 627 | 630 | 605,000 | 3,150 |
| 2005-06-17 | 632 | 635 | 629 | 629 | 506,000 | 3,145 |
| 2005-06-16 | 630 | 632 | 626 | 629 | 824,000 | 3,145 |
| 2005-06-15 | 629 | 635 | 621 | 623 | 976,000 | 3,115 |
| 2005-06-14 | 629 | 630 | 625 | 626 | 721,000 | 3,130 |
| 2005-06-13 | 627 | 630 | 623 | 624 | 713,000 | 3,120 |
| 2005-06-10 | 626 | 629 | 620 | 628 | 876,000 | 3,140 |
| 2005-06-09 | 624 | 624 | 615 | 617 | 691,000 | 3,085 |
| 2005-06-08 | 619 | 625 | 618 | 624 | 1,603,000 | 3,120 |
| 2005-06-07 | 617 | 619 | 615 | 615 | 972,000 | 3,075 |
| 2005-06-06 | 606 | 615 | 605 | 612 | 861,000 | 3,060 |
| 2005-06-03 | 609 | 617 | 602 | 606 | 1,436,000 | 3,030 |
| 2005-06-02 | 601 | 603 | 595 | 596 | 380,000 | 2,980 |
| 2005-06-01 | 597 | 604 | 595 | 599 | 545,000 | 2,995 |
| 2005-05-31 | 594 | 597 | 591 | 595 | 482,000 | 2,975 |
| 2005-05-30 | 575 | 593 | 572 | 591 | 743,000 | 2,955 |
| 2005-05-27 | 584 | 588 | 575 | 578 | 351,000 | 2,890 |
| 2005-05-26 | 576 | 580 | 572 | 578 | 375,000 | 2,890 |
| 2005-05-25 | 589 | 595 | 577 | 580 | 406,000 | 2,900 |
| 2005-05-24 | 606 | 607 | 589 | 593 | 386,000 | 2,965 |
| 2005-05-23 | 599 | 609 | 598 | 603 | 579,000 | 3,015 |
| 2005-05-20 | 606 | 608 | 595 | 598 | 498,000 | 2,990 |
| 2005-05-19 | 577 | 597 | 577 | 596 | 670,000 | 2,980 |
| 2005-05-18 | 573 | 577 | 568 | 572 | 896,000 | 2,860 |
| 2005-05-17 | 607 | 613 | 575 | 583 | 944,000 | 2,915 |
| 2005-05-16 | 620 | 625 | 609 | 610 | 536,000 | 3,050 |
| 2005-05-13 | 619 | 626 | 617 | 624 | 719,000 | 3,120 |
| 2005-05-12 | 616 | 624 | 614 | 619 | 730,000 | 3,095 |
| 2005-05-11 | 610 | 616 | 599 | 613 | 564,000 | 3,065 |
| 2005-05-10 | 628 | 629 | 617 | 618 | 814,000 | 3,090 |
| 2005-05-09 | 606 | 619 | 605 | 618 | 1,018,000 | 3,090 |
| 2005-05-06 | 604 | 607 | 602 | 603 | 750,000 | 3,015 |
| 2005-05-02 | 600 | 604 | 596 | 597 | 573,000 | 2,985 |
| 2005-04-28 | 587 | 599 | 584 | 596 | 1,171,000 | 2,980 |
| 2005-04-27 | 580 | 588 | 575 | 586 | 740,000 | 2,930 |
| 2005-04-26 | 581 | 586 | 577 | 580 | 648,000 | 2,900 |
| 2005-04-25 | 576 | 581 | 566 | 579 | 535,000 | 2,895 |
| 2005-04-22 | 572 | 576 | 563 | 575 | 1,164,000 | 2,875 |
| 2005-04-21 | 531 | 544 | 528 | 542 | 362,000 | 2,710 |
| 2005-04-20 | 554 | 558 | 550 | 551 | 337,000 | 2,755 |
| 2005-04-19 | 531 | 548 | 530 | 544 | 631,000 | 2,720 |
| 2005-04-18 | 510 | 527 | 491 | 521 | 1,000,000 | 2,605 |
| 2005-04-15 | 557 | 559 | 550 | 553 | 591,000 | 2,765 |
| 2005-04-14 | 568 | 569 | 564 | 567 | 509,000 | 2,835 |
| 2005-04-13 | 585 | 586 | 577 | 578 | 635,000 | 2,890 |
| 2005-04-12 | 594 | 597 | 582 | 585 | 762,000 | 2,925 |
| 2005-04-11 | 587 | 588 | 580 | 584 | 607,000 | 2,920 |
| 2005-04-08 | 590 | 594 | 587 | 592 | 548,000 | 2,960 |
| 2005-04-07 | 591 | 593 | 583 | 588 | 475,000 | 2,940 |
| 2005-04-06 | 590 | 595 | 587 | 590 | 482,000 | 2,950 |
| 2005-04-05 | 581 | 598 | 580 | 597 | 1,037,000 | 2,985 |
| 2005-04-04 | 580 | 581 | 579 | 580 | 308,000 | 2,900 |
| 2005-04-01 | 580 | 583 | 578 | 583 | 720,000 | 2,915 |
| 2005-03-31 | 561 | 578 | 560 | 578 | 644,000 | 2,890 |
| 2005-03-30 | 550 | 558 | 550 | 556 | 679,000 | 2,780 |
| 2005-03-29 | 558 | 572 | 556 | 565 | 760,000 | 2,825 |
| 2005-03-28 | 560 | 562 | 554 | 558 | 366,000 | 2,790 |
| 2005-03-25 | 562 | 566 | 556 | 562 | 316,000 | 2,810 |
| 2005-03-24 | 567 | 569 | 562 | 562 | 574,000 | 2,810 |
| 2005-03-23 | 563 | 569 | 556 | 568 | 1,023,000 | 2,840 |
| 2005-03-22 | 553 | 569 | 550 | 569 | 1,756,000 | 2,845 |
| 2005-03-18 | 539 | 548 | 534 | 546 | 695,000 | 2,730 |
| 2005-03-17 | 525 | 538 | 523 | 532 | 632,000 | 2,660 |
| 2005-03-16 | 520 | 524 | 518 | 522 | 313,000 | 2,610 |
| 2005-03-15 | 531 | 532 | 523 | 525 | 459,000 | 2,625 |
| 2005-03-14 | 534 | 536 | 525 | 531 | 328,000 | 2,655 |
| 2005-03-11 | 540 | 540 | 532 | 534 | 567,000 | 2,670 |
| 2005-03-10 | 536 | 547 | 532 | 537 | 955,000 | 2,685 |
| 2005-03-09 | 538 | 539 | 533 | 536 | 565,000 | 2,680 |
| 2005-03-08 | 543 | 547 | 540 | 541 | 527,000 | 2,705 |
| 2005-03-07 | 545 | 550 | 542 | 547 | 621,000 | 2,735 |
| 2005-03-04 | 546 | 548 | 534 | 542 | 640,000 | 2,710 |
| 2005-03-03 | 550 | 552 | 545 | 546 | 456,000 | 2,730 |
| 2005-03-02 | 550 | 555 | 545 | 553 | 668,000 | 2,765 |
| 2005-03-01 | 538 | 549 | 536 | 548 | 786,000 | 2,740 |
| 2005-02-28 | 535 | 546 | 530 | 542 | 1,142,000 | 2,710 |
| 2005-02-25 | 523 | 529 | 520 | 526 | 811,000 | 2,630 |
| 2005-02-24 | 515 | 522 | 514 | 520 | 405,000 | 2,600 |
| 2005-02-23 | 509 | 518 | 508 | 515 | 327,000 | 2,575 |
| 2005-02-22 | 521 | 525 | 516 | 518 | 451,000 | 2,590 |
| 2005-02-21 | 513 | 526 | 509 | 521 | 879,000 | 2,605 |
| 2005-02-18 | 517 | 520 | 508 | 515 | 1,249,000 | 2,575 |
| 2005-02-17 | 495 | 529 | 495 | 527 | 4,787,000 | 2,635 |
| 2005-02-16 | 485 | 495 | 485 | 495 | 573,000 | 2,475 |
| 2005-02-15 | 491 | 493 | 490 | 492 | 253,000 | 2,460 |
| 2005-02-14 | 495 | 497 | 492 | 492 | 309,000 | 2,460 |
| 2005-02-10 | 493 | 493 | 485 | 492 | 347,000 | 2,460 |
| 2005-02-09 | 492 | 494 | 488 | 492 | 566,000 | 2,460 |
| 2005-02-08 | 491 | 498 | 489 | 498 | 529,000 | 2,490 |
| 2005-02-07 | 484 | 491 | 482 | 490 | 374,000 | 2,450 |
| 2005-02-04 | 490 | 492 | 483 | 488 | 558,000 | 2,440 |
| 2005-02-03 | 495 | 497 | 488 | 495 | 509,000 | 2,475 |
| 2005-02-02 | 498 | 499 | 494 | 499 | 736,000 | 2,495 |
| 2005-02-01 | 498 | 498 | 495 | 497 | 559,000 | 2,485 |
| 2005-01-31 | 480 | 503 | 480 | 498 | 1,388,000 | 2,490 |
| 2005-01-28 | 483 | 487 | 480 | 484 | 318,000 | 2,420 |
| 2005-01-27 | 490 | 490 | 485 | 485 | 431,000 | 2,425 |
| 2005-01-26 | 484 | 494 | 483 | 489 | 1,499,000 | 2,445 |
| 2005-01-25 | 480 | 483 | 479 | 483 | 416,000 | 2,415 |
| 2005-01-24 | 480 | 482 | 476 | 482 | 417,000 | 2,410 |
| 2005-01-21 | 475 | 484 | 471 | 482 | 1,879,000 | 2,410 |
| 2005-01-20 | 463 | 478 | 460 | 475 | 997,000 | 2,375 |
| 2005-01-19 | 471 | 472 | 466 | 469 | 485,000 | 2,345 |
| 2005-01-18 | 477 | 479 | 469 | 473 | 677,000 | 2,365 |
| 2005-01-17 | 476 | 483 | 471 | 482 | 1,148,000 | 2,410 |
| 2005-01-14 | 460 | 476 | 458 | 475 | 984,000 | 2,375 |
| 2005-01-13 | 475 | 476 | 470 | 470 | 728,000 | 2,350 |
| 2005-01-12 | 465 | 476 | 460 | 476 | 1,823,000 | 2,380 |
| 2005-01-11 | 460 | 469 | 456 | 468 | 1,714,000 | 2,340 |
| 2005-01-07 | 446 | 457 | 446 | 451 | 1,618,000 | 2,255 |
| 2005-01-06 | 442 | 446 | 438 | 445 | 482,000 | 2,225 |
| 2005-01-05 | 438 | 447 | 435 | 444 | 646,000 | 2,220 |
| 2005-01-04 | 444 | 444 | 436 | 443 | 344,000 | 2,215 |
分割・併合履歴 ： [2018-09-26]1株→0.2株