6104 芝浦機械(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 260 | 264 | 257 | 262 | 277,000 | 1,310 |
| 2008-12-29 | 255 | 259 | 252 | 258 | 497,000 | 1,290 |
| 2008-12-26 | 248 | 255 | 247 | 255 | 648,000 | 1,275 |
| 2008-12-25 | 245 | 246 | 244 | 246 | 288,000 | 1,230 |
| 2008-12-24 | 247 | 249 | 244 | 244 | 442,000 | 1,220 |
| 2008-12-22 | 251 | 253 | 249 | 251 | 366,000 | 1,255 |
| 2008-12-19 | 253 | 254 | 248 | 248 | 878,000 | 1,240 |
| 2008-12-18 | 246 | 257 | 246 | 253 | 1,023,000 | 1,265 |
| 2008-12-17 | 261 | 262 | 244 | 250 | 956,000 | 1,250 |
| 2008-12-16 | 257 | 261 | 253 | 256 | 530,000 | 1,280 |
| 2008-12-15 | 250 | 262 | 250 | 262 | 1,146,000 | 1,310 |
| 2008-12-12 | 246 | 254 | 240 | 243 | 1,947,000 | 1,215 |
| 2008-12-11 | 244 | 251 | 241 | 250 | 2,197,000 | 1,250 |
| 2008-12-10 | 256 | 256 | 243 | 244 | 2,592,000 | 1,220 |
| 2008-12-09 | 256 | 262 | 249 | 251 | 1,620,000 | 1,255 |
| 2008-12-08 | 249 | 257 | 241 | 255 | 1,537,000 | 1,275 |
| 2008-12-05 | 250 | 257 | 240 | 242 | 1,289,000 | 1,210 |
| 2008-12-04 | 269 | 273 | 247 | 251 | 1,722,000 | 1,255 |
| 2008-12-03 | 272 | 279 | 269 | 274 | 914,000 | 1,370 |
| 2008-12-02 | 283 | 286 | 266 | 267 | 1,252,000 | 1,335 |
| 2008-12-01 | 299 | 302 | 293 | 296 | 712,000 | 1,480 |
| 2008-11-28 | 301 | 307 | 291 | 304 | 1,005,000 | 1,520 |
| 2008-11-27 | 306 | 310 | 299 | 302 | 729,000 | 1,510 |
| 2008-11-26 | 306 | 307 | 295 | 296 | 1,222,000 | 1,480 |
| 2008-11-25 | 320 | 324 | 295 | 311 | 1,249,000 | 1,555 |
| 2008-11-21 | 271 | 308 | 271 | 305 | 1,986,000 | 1,525 |
| 2008-11-20 | 320 | 320 | 298 | 301 | 1,381,000 | 1,505 |
| 2008-11-19 | 334 | 345 | 327 | 332 | 1,192,000 | 1,660 |
| 2008-11-18 | 350 | 357 | 331 | 332 | 2,331,000 | 1,660 |
| 2008-11-17 | 351 | 371 | 339 | 359 | 2,636,000 | 1,795 |
| 2008-11-14 | 335 | 357 | 335 | 352 | 2,845,000 | 1,760 |
| 2008-11-13 | 320 | 335 | 314 | 321 | 1,705,000 | 1,605 |
| 2008-11-12 | 320 | 343 | 317 | 328 | 2,291,000 | 1,640 |
| 2008-11-11 | 339 | 352 | 327 | 331 | 3,001,000 | 1,655 |
| 2008-11-10 | 319 | 342 | 316 | 342 | 2,445,000 | 1,710 |
| 2008-11-07 | 300 | 320 | 295 | 300 | 2,536,000 | 1,500 |
| 2008-11-06 | 320 | 326 | 310 | 314 | 1,933,000 | 1,570 |
| 2008-11-05 | 306 | 347 | 306 | 346 | 2,409,000 | 1,730 |
| 2008-11-04 | 285 | 295 | 280 | 294 | 1,945,000 | 1,470 |
| 2008-10-31 | 285 | 287 | 268 | 276 | 1,645,000 | 1,380 |
| 2008-10-30 | 262 | 290 | 257 | 285 | 2,417,000 | 1,425 |
| 2008-10-29 | 285 | 285 | 243 | 260 | 1,694,000 | 1,300 |
| 2008-10-28 | 235 | 255 | 222 | 255 | 1,340,000 | 1,275 |
| 2008-10-27 | 241 | 258 | 227 | 229 | 1,415,000 | 1,145 |
| 2008-10-24 | 264 | 264 | 240 | 241 | 1,213,000 | 1,205 |
| 2008-10-23 | 266 | 267 | 252 | 267 | 1,874,000 | 1,335 |
| 2008-10-22 | 291 | 297 | 278 | 279 | 1,817,000 | 1,395 |
| 2008-10-21 | 293 | 294 | 279 | 288 | 1,105,000 | 1,440 |
| 2008-10-20 | 272 | 281 | 265 | 279 | 1,005,000 | 1,395 |
| 2008-10-17 | 277 | 283 | 258 | 270 | 1,276,000 | 1,350 |
| 2008-10-16 | 252 | 279 | 250 | 272 | 2,316,000 | 1,360 |
| 2008-10-15 | 300 | 304 | 274 | 282 | 1,984,000 | 1,410 |
| 2008-10-14 | 293 | 305 | 283 | 305 | 2,468,000 | 1,525 |
| 2008-10-10 | 230 | 253 | 225 | 248 | 1,927,000 | 1,240 |
| 2008-10-09 | 233 | 278 | 232 | 248 | 1,869,000 | 1,240 |
| 2008-10-08 | 257 | 263 | 233 | 237 | 2,742,000 | 1,185 |
| 2008-10-07 | 260 | 291 | 255 | 277 | 1,828,000 | 1,385 |
| 2008-10-06 | 299 | 299 | 273 | 277 | 1,560,000 | 1,385 |
| 2008-10-03 | 313 | 313 | 296 | 299 | 1,470,000 | 1,495 |
| 2008-10-02 | 348 | 348 | 320 | 321 | 1,204,000 | 1,605 |
| 2008-10-01 | 367 | 367 | 345 | 348 | 1,082,000 | 1,740 |
| 2008-09-30 | 331 | 363 | 330 | 359 | 1,853,000 | 1,795 |
| 2008-09-29 | 382 | 382 | 360 | 361 | 844,000 | 1,805 |
| 2008-09-26 | 397 | 397 | 372 | 377 | 1,376,000 | 1,885 |
| 2008-09-25 | 396 | 403 | 390 | 392 | 806,000 | 1,960 |
| 2008-09-24 | 400 | 406 | 391 | 406 | 836,000 | 2,030 |
| 2008-09-22 | 418 | 418 | 398 | 406 | 1,163,000 | 2,030 |
| 2008-09-19 | 392 | 401 | 377 | 398 | 1,722,000 | 1,990 |
| 2008-09-18 | 387 | 389 | 373 | 387 | 1,370,000 | 1,935 |
| 2008-09-17 | 400 | 408 | 395 | 400 | 1,421,000 | 2,000 |
| 2008-09-16 | 382 | 395 | 382 | 395 | 983,000 | 1,975 |
| 2008-09-12 | 403 | 410 | 400 | 407 | 998,000 | 2,035 |
| 2008-09-11 | 398 | 404 | 393 | 399 | 1,101,000 | 1,995 |
| 2008-09-10 | 400 | 400 | 389 | 393 | 1,765,000 | 1,965 |
| 2008-09-09 | 427 | 432 | 406 | 407 | 735,000 | 2,035 |
| 2008-09-08 | 430 | 438 | 424 | 427 | 1,283,000 | 2,135 |
| 2008-09-05 | 393 | 417 | 390 | 413 | 1,199,000 | 2,065 |
| 2008-09-04 | 423 | 424 | 403 | 409 | 1,457,000 | 2,045 |
| 2008-09-03 | 439 | 441 | 420 | 423 | 1,862,000 | 2,115 |
| 2008-09-02 | 464 | 467 | 444 | 449 | 1,197,000 | 2,245 |
| 2008-09-01 | 478 | 479 | 468 | 469 | 700,000 | 2,345 |
| 2008-08-29 | 470 | 483 | 459 | 483 | 2,112,000 | 2,415 |
| 2008-08-28 | 484 | 485 | 465 | 468 | 804,000 | 2,340 |
| 2008-08-27 | 494 | 494 | 483 | 483 | 331,000 | 2,415 |
| 2008-08-26 | 490 | 495 | 482 | 493 | 688,000 | 2,465 |
| 2008-08-25 | 498 | 503 | 493 | 495 | 588,000 | 2,475 |
| 2008-08-22 | 505 | 505 | 488 | 492 | 870,000 | 2,460 |
| 2008-08-21 | 513 | 514 | 504 | 509 | 524,000 | 2,545 |
| 2008-08-20 | 498 | 510 | 498 | 509 | 490,000 | 2,545 |
| 2008-08-19 | 511 | 511 | 501 | 503 | 790,000 | 2,515 |
| 2008-08-18 | 509 | 527 | 507 | 518 | 627,000 | 2,590 |
| 2008-08-15 | 507 | 510 | 504 | 509 | 806,000 | 2,545 |
| 2008-08-14 | 501 | 513 | 501 | 504 | 776,000 | 2,520 |
| 2008-08-13 | 510 | 515 | 502 | 505 | 854,000 | 2,525 |
| 2008-08-12 | 533 | 536 | 514 | 515 | 882,000 | 2,575 |
| 2008-08-11 | 535 | 540 | 526 | 532 | 793,000 | 2,660 |
| 2008-08-08 | 517 | 531 | 506 | 527 | 1,032,000 | 2,635 |
| 2008-08-07 | 523 | 545 | 511 | 528 | 1,839,000 | 2,640 |
| 2008-08-06 | 521 | 533 | 511 | 533 | 1,451,000 | 2,665 |
| 2008-08-05 | 523 | 523 | 497 | 506 | 2,730,000 | 2,530 |
| 2008-08-04 | 533 | 534 | 493 | 503 | 2,709,000 | 2,515 |
| 2008-08-01 | 542 | 556 | 525 | 532 | 3,740,000 | 2,660 |
| 2008-07-31 | 630 | 635 | 586 | 592 | 1,538,000 | 2,960 |
| 2008-07-30 | 633 | 636 | 626 | 632 | 491,000 | 3,160 |
| 2008-07-29 | 613 | 627 | 612 | 627 | 659,000 | 3,135 |
| 2008-07-28 | 649 | 649 | 628 | 632 | 672,000 | 3,160 |
| 2008-07-25 | 637 | 648 | 637 | 645 | 749,000 | 3,225 |
| 2008-07-24 | 660 | 662 | 651 | 657 | 1,157,000 | 3,285 |
| 2008-07-23 | 637 | 659 | 637 | 650 | 961,000 | 3,250 |
| 2008-07-22 | 617 | 629 | 606 | 629 | 650,000 | 3,145 |
| 2008-07-18 | 614 | 624 | 600 | 603 | 1,157,000 | 3,015 |
| 2008-07-17 | 632 | 636 | 601 | 611 | 1,288,000 | 3,055 |
| 2008-07-16 | 624 | 634 | 606 | 614 | 1,356,000 | 3,070 |
| 2008-07-15 | 630 | 640 | 628 | 633 | 801,000 | 3,165 |
| 2008-07-14 | 633 | 656 | 632 | 647 | 1,215,000 | 3,235 |
| 2008-07-11 | 655 | 659 | 634 | 643 | 1,225,000 | 3,215 |
| 2008-07-10 | 642 | 660 | 642 | 650 | 712,000 | 3,250 |
| 2008-07-09 | 652 | 668 | 647 | 649 | 1,251,000 | 3,245 |
| 2008-07-08 | 652 | 653 | 631 | 636 | 926,000 | 3,180 |
| 2008-07-07 | 645 | 656 | 634 | 649 | 689,000 | 3,245 |
| 2008-07-04 | 658 | 659 | 626 | 641 | 1,390,000 | 3,205 |
| 2008-07-03 | 645 | 652 | 626 | 646 | 1,821,000 | 3,230 |
| 2008-07-02 | 701 | 711 | 658 | 664 | 1,277,000 | 3,320 |
| 2008-07-01 | 724 | 728 | 694 | 697 | 1,109,000 | 3,485 |
| 2008-06-30 | 701 | 732 | 698 | 724 | 1,606,000 | 3,620 |
| 2008-06-27 | 696 | 708 | 687 | 698 | 1,213,000 | 3,490 |
| 2008-06-26 | 719 | 736 | 706 | 729 | 1,184,000 | 3,645 |
| 2008-06-25 | 721 | 726 | 697 | 725 | 853,000 | 3,625 |
| 2008-06-24 | 734 | 735 | 723 | 730 | 688,000 | 3,650 |
| 2008-06-23 | 749 | 750 | 728 | 744 | 1,117,000 | 3,720 |
| 2008-06-20 | 769 | 771 | 744 | 759 | 1,104,000 | 3,795 |
| 2008-06-19 | 784 | 786 | 765 | 768 | 677,000 | 3,840 |
| 2008-06-18 | 791 | 797 | 783 | 792 | 576,000 | 3,960 |
| 2008-06-17 | 798 | 810 | 787 | 789 | 538,000 | 3,945 |
| 2008-06-16 | 783 | 797 | 777 | 797 | 1,106,000 | 3,985 |
| 2008-06-13 | 759 | 777 | 748 | 756 | 1,101,000 | 3,780 |
| 2008-06-12 | 760 | 773 | 757 | 762 | 1,086,000 | 3,810 |
| 2008-06-11 | 798 | 800 | 768 | 778 | 1,474,000 | 3,890 |
| 2008-06-10 | 825 | 832 | 774 | 778 | 1,240,000 | 3,890 |
| 2008-06-09 | 800 | 821 | 800 | 805 | 940,000 | 4,025 |
| 2008-06-06 | 864 | 872 | 821 | 821 | 2,052,000 | 4,105 |
| 2008-06-05 | 837 | 863 | 833 | 859 | 1,927,000 | 4,295 |
| 2008-06-04 | 808 | 839 | 805 | 838 | 1,663,000 | 4,190 |
| 2008-06-03 | 790 | 810 | 789 | 807 | 1,010,000 | 4,035 |
| 2008-06-02 | 798 | 813 | 780 | 802 | 1,171,000 | 4,010 |
| 2008-05-30 | 780 | 797 | 780 | 795 | 1,593,000 | 3,975 |
| 2008-05-29 | 766 | 782 | 756 | 779 | 1,343,000 | 3,895 |
| 2008-05-28 | 785 | 794 | 754 | 756 | 2,045,000 | 3,780 |
| 2008-05-27 | 757 | 778 | 750 | 767 | 1,795,000 | 3,835 |
| 2008-05-26 | 740 | 747 | 725 | 727 | 903,000 | 3,635 |
| 2008-05-23 | 771 | 773 | 752 | 752 | 735,000 | 3,760 |
| 2008-05-22 | 728 | 773 | 717 | 771 | 1,350,000 | 3,855 |
| 2008-05-21 | 742 | 752 | 731 | 738 | 1,273,000 | 3,690 |
| 2008-05-20 | 795 | 795 | 759 | 760 | 1,853,000 | 3,800 |
| 2008-05-19 | 774 | 797 | 774 | 795 | 1,390,000 | 3,975 |
| 2008-05-16 | 783 | 788 | 762 | 764 | 1,046,000 | 3,820 |
| 2008-05-15 | 782 | 796 | 778 | 784 | 1,757,000 | 3,920 |
| 2008-05-14 | 726 | 782 | 725 | 775 | 2,641,000 | 3,875 |
| 2008-05-13 | 705 | 720 | 702 | 720 | 1,084,000 | 3,600 |
| 2008-05-12 | 693 | 695 | 673 | 690 | 1,071,000 | 3,450 |
| 2008-05-09 | 721 | 724 | 694 | 697 | 1,700,000 | 3,485 |
| 2008-05-08 | 707 | 725 | 696 | 715 | 950,000 | 3,575 |
| 2008-05-07 | 690 | 727 | 690 | 715 | 2,108,000 | 3,575 |
| 2008-05-02 | 661 | 702 | 660 | 695 | 2,137,000 | 3,475 |
| 2008-05-01 | 646 | 666 | 640 | 647 | 1,701,000 | 3,235 |
| 2008-04-30 | 660 | 681 | 648 | 676 | 1,504,000 | 3,380 |
| 2008-04-28 | 630 | 669 | 624 | 664 | 2,202,000 | 3,320 |
| 2008-04-25 | 619 | 625 | 615 | 621 | 775,000 | 3,105 |
| 2008-04-24 | 618 | 624 | 608 | 612 | 837,000 | 3,060 |
| 2008-04-23 | 595 | 622 | 595 | 618 | 756,000 | 3,090 |
| 2008-04-22 | 620 | 620 | 608 | 610 | 750,000 | 3,050 |
| 2008-04-21 | 624 | 626 | 615 | 621 | 981,000 | 3,105 |
| 2008-04-18 | 609 | 611 | 595 | 610 | 722,000 | 3,050 |
| 2008-04-17 | 603 | 611 | 602 | 606 | 1,319,000 | 3,030 |
| 2008-04-16 | 581 | 594 | 575 | 594 | 824,000 | 2,970 |
| 2008-04-15 | 572 | 576 | 562 | 571 | 914,000 | 2,855 |
| 2008-04-14 | 555 | 573 | 547 | 572 | 1,635,000 | 2,860 |
| 2008-04-11 | 572 | 573 | 557 | 565 | 2,311,000 | 2,825 |
| 2008-04-10 | 575 | 575 | 559 | 563 | 1,660,000 | 2,815 |
| 2008-04-09 | 616 | 620 | 582 | 590 | 1,265,000 | 2,950 |
| 2008-04-08 | 638 | 638 | 613 | 615 | 1,160,000 | 3,075 |
| 2008-04-07 | 633 | 648 | 630 | 643 | 1,210,000 | 3,215 |
| 2008-04-04 | 645 | 649 | 631 | 639 | 1,197,000 | 3,195 |
| 2008-04-03 | 644 | 644 | 623 | 642 | 1,401,000 | 3,210 |
| 2008-04-02 | 645 | 646 | 636 | 642 | 982,000 | 3,210 |
| 2008-04-01 | 603 | 621 | 594 | 615 | 1,326,000 | 3,075 |
| 2008-03-31 | 612 | 627 | 593 | 608 | 2,021,000 | 3,040 |
| 2008-03-28 | 615 | 629 | 605 | 622 | 2,203,000 | 3,110 |
| 2008-03-27 | 624 | 632 | 617 | 622 | 1,556,000 | 3,110 |
| 2008-03-26 | 642 | 654 | 632 | 634 | 2,051,000 | 3,170 |
| 2008-03-25 | 666 | 670 | 646 | 666 | 1,433,000 | 3,330 |
| 2008-03-24 | 656 | 675 | 654 | 655 | 917,000 | 3,275 |
| 2008-03-21 | 661 | 672 | 650 | 666 | 1,609,000 | 3,330 |
| 2008-03-19 | 628 | 654 | 624 | 643 | 1,512,000 | 3,215 |
| 2008-03-18 | 604 | 620 | 596 | 618 | 2,132,000 | 3,090 |
| 2008-03-17 | 613 | 618 | 597 | 603 | 2,379,000 | 3,015 |
| 2008-03-14 | 672 | 687 | 643 | 652 | 1,415,000 | 3,260 |
| 2008-03-13 | 696 | 696 | 666 | 677 | 2,644,000 | 3,385 |
| 2008-03-12 | 796 | 810 | 689 | 695 | 5,426,000 | 3,475 |
| 2008-03-11 | 762 | 793 | 745 | 786 | 1,199,000 | 3,930 |
| 2008-03-10 | 793 | 800 | 763 | 774 | 1,590,000 | 3,870 |
| 2008-03-07 | 769 | 789 | 754 | 789 | 1,529,000 | 3,945 |
| 2008-03-06 | 765 | 801 | 761 | 790 | 1,012,000 | 3,950 |
| 2008-03-05 | 753 | 765 | 743 | 755 | 833,000 | 3,775 |
| 2008-03-04 | 756 | 770 | 736 | 754 | 750,000 | 3,770 |
| 2008-03-03 | 768 | 769 | 753 | 755 | 844,000 | 3,775 |
| 2008-02-29 | 805 | 823 | 800 | 813 | 848,000 | 4,065 |
| 2008-02-28 | 806 | 833 | 798 | 825 | 691,000 | 4,125 |
| 2008-02-27 | 832 | 832 | 808 | 819 | 720,000 | 4,095 |
| 2008-02-26 | 803 | 829 | 801 | 822 | 1,383,000 | 4,110 |
| 2008-02-25 | 759 | 787 | 756 | 783 | 1,042,000 | 3,915 |
| 2008-02-22 | 748 | 771 | 745 | 769 | 1,061,000 | 3,845 |
| 2008-02-21 | 758 | 785 | 750 | 778 | 916,000 | 3,890 |
| 2008-02-20 | 772 | 776 | 731 | 733 | 1,578,000 | 3,665 |
| 2008-02-19 | 764 | 773 | 750 | 769 | 938,000 | 3,845 |
| 2008-02-18 | 736 | 768 | 733 | 747 | 1,071,000 | 3,735 |
| 2008-02-15 | 719 | 745 | 711 | 739 | 851,000 | 3,695 |
| 2008-02-14 | 726 | 736 | 720 | 728 | 983,000 | 3,640 |
| 2008-02-13 | 710 | 723 | 704 | 711 | 925,000 | 3,555 |
| 2008-02-12 | 680 | 703 | 667 | 688 | 1,628,000 | 3,440 |
| 2008-02-08 | 749 | 765 | 680 | 686 | 2,239,000 | 3,430 |
| 2008-02-07 | 757 | 772 | 743 | 760 | 763,000 | 3,800 |
| 2008-02-06 | 785 | 790 | 765 | 767 | 962,000 | 3,835 |
| 2008-02-05 | 819 | 828 | 815 | 825 | 982,000 | 4,125 |
| 2008-02-04 | 838 | 852 | 829 | 840 | 1,014,000 | 4,200 |
| 2008-02-01 | 810 | 837 | 793 | 808 | 1,796,000 | 4,040 |
| 2008-01-31 | 730 | 786 | 730 | 784 | 1,197,000 | 3,920 |
| 2008-01-30 | 755 | 782 | 734 | 745 | 960,000 | 3,725 |
| 2008-01-29 | 753 | 769 | 747 | 767 | 1,387,000 | 3,835 |
| 2008-01-28 | 761 | 767 | 712 | 713 | 1,479,000 | 3,565 |
| 2008-01-25 | 742 | 774 | 739 | 772 | 1,403,000 | 3,860 |
| 2008-01-24 | 711 | 744 | 702 | 725 | 1,591,000 | 3,625 |
| 2008-01-23 | 723 | 736 | 692 | 708 | 2,037,000 | 3,540 |
| 2008-01-22 | 661 | 698 | 660 | 663 | 1,243,000 | 3,315 |
| 2008-01-21 | 737 | 738 | 700 | 702 | 1,245,000 | 3,510 |
| 2008-01-18 | 704 | 757 | 698 | 748 | 1,563,000 | 3,740 |
| 2008-01-17 | 698 | 733 | 690 | 729 | 2,195,000 | 3,645 |
| 2008-01-16 | 677 | 714 | 668 | 680 | 3,601,000 | 3,400 |
| 2008-01-15 | 805 | 805 | 747 | 747 | 1,661,000 | 3,735 |
| 2008-01-11 | 842 | 843 | 803 | 806 | 941,000 | 4,030 |
| 2008-01-10 | 833 | 848 | 831 | 832 | 1,172,000 | 4,160 |
| 2008-01-09 | 801 | 830 | 796 | 827 | 2,094,000 | 4,135 |
| 2008-01-08 | 845 | 851 | 824 | 832 | 1,680,000 | 4,160 |
| 2008-01-07 | 868 | 872 | 847 | 851 | 1,619,000 | 4,255 |
| 2008-01-04 | 924 | 925 | 897 | 898 | 854,000 | 4,490 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
