6104 芝浦機械(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 360 | 360 | 350 | 355 | 469,000 | 1,775 |
| 2009-12-29 | 358 | 360 | 350 | 355 | 595,000 | 1,775 |
| 2009-12-28 | 365 | 366 | 357 | 361 | 1,201,000 | 1,805 |
| 2009-12-25 | 369 | 370 | 362 | 366 | 387,000 | 1,830 |
| 2009-12-24 | 365 | 373 | 364 | 369 | 824,000 | 1,845 |
| 2009-12-22 | 354 | 363 | 353 | 361 | 629,000 | 1,805 |
| 2009-12-21 | 349 | 353 | 346 | 353 | 445,000 | 1,765 |
| 2009-12-18 | 349 | 351 | 343 | 348 | 959,000 | 1,740 |
| 2009-12-17 | 352 | 360 | 351 | 353 | 747,000 | 1,765 |
| 2009-12-16 | 356 | 358 | 350 | 352 | 372,000 | 1,760 |
| 2009-12-15 | 353 | 356 | 347 | 354 | 972,000 | 1,770 |
| 2009-12-14 | 347 | 356 | 340 | 352 | 822,000 | 1,760 |
| 2009-12-11 | 337 | 344 | 335 | 342 | 740,000 | 1,710 |
| 2009-12-10 | 337 | 347 | 332 | 336 | 1,108,000 | 1,680 |
| 2009-12-09 | 339 | 340 | 334 | 336 | 643,000 | 1,680 |
| 2009-12-08 | 342 | 347 | 335 | 345 | 1,177,000 | 1,725 |
| 2009-12-07 | 348 | 349 | 344 | 347 | 1,153,000 | 1,735 |
| 2009-12-04 | 338 | 340 | 333 | 337 | 841,000 | 1,685 |
| 2009-12-03 | 327 | 343 | 325 | 343 | 1,127,000 | 1,715 |
| 2009-12-02 | 319 | 325 | 314 | 322 | 1,080,000 | 1,610 |
| 2009-12-01 | 304 | 318 | 304 | 318 | 793,000 | 1,590 |
| 2009-11-30 | 300 | 307 | 300 | 304 | 812,000 | 1,520 |
| 2009-11-27 | 297 | 302 | 293 | 299 | 779,000 | 1,495 |
| 2009-11-26 | 300 | 307 | 296 | 304 | 567,000 | 1,520 |
| 2009-11-25 | 302 | 304 | 297 | 303 | 672,000 | 1,515 |
| 2009-11-24 | 310 | 311 | 298 | 303 | 925,000 | 1,515 |
| 2009-11-20 | 297 | 307 | 297 | 307 | 573,000 | 1,535 |
| 2009-11-19 | 301 | 304 | 296 | 302 | 993,000 | 1,510 |
| 2009-11-18 | 315 | 315 | 302 | 306 | 1,154,000 | 1,530 |
| 2009-11-17 | 319 | 321 | 314 | 316 | 787,000 | 1,580 |
| 2009-11-16 | 317 | 319 | 310 | 316 | 1,059,000 | 1,580 |
| 2009-11-13 | 315 | 324 | 313 | 320 | 2,374,000 | 1,600 |
| 2009-11-12 | 298 | 325 | 296 | 313 | 4,859,000 | 1,565 |
| 2009-11-11 | 297 | 299 | 294 | 297 | 868,000 | 1,485 |
| 2009-11-10 | 302 | 303 | 297 | 300 | 1,330,000 | 1,500 |
| 2009-11-09 | 296 | 303 | 292 | 301 | 690,000 | 1,505 |
| 2009-11-06 | 295 | 300 | 293 | 297 | 688,000 | 1,485 |
| 2009-11-05 | 298 | 299 | 295 | 298 | 706,000 | 1,490 |
| 2009-11-04 | 289 | 297 | 289 | 295 | 719,000 | 1,475 |
| 2009-11-02 | 282 | 294 | 281 | 292 | 979,000 | 1,460 |
| 2009-10-30 | 295 | 296 | 290 | 296 | 766,000 | 1,480 |
| 2009-10-29 | 290 | 291 | 283 | 287 | 1,150,000 | 1,435 |
| 2009-10-28 | 301 | 302 | 298 | 299 | 397,000 | 1,495 |
| 2009-10-27 | 308 | 309 | 300 | 301 | 1,397,000 | 1,505 |
| 2009-10-26 | 310 | 317 | 307 | 313 | 1,261,000 | 1,565 |
| 2009-10-23 | 306 | 313 | 303 | 310 | 1,062,000 | 1,550 |
| 2009-10-22 | 307 | 309 | 302 | 305 | 878,000 | 1,525 |
| 2009-10-21 | 304 | 310 | 302 | 310 | 909,000 | 1,550 |
| 2009-10-20 | 301 | 315 | 301 | 306 | 1,265,000 | 1,530 |
| 2009-10-19 | 303 | 313 | 303 | 311 | 506,000 | 1,555 |
| 2009-10-16 | 310 | 311 | 303 | 307 | 1,195,000 | 1,535 |
| 2009-10-15 | 316 | 320 | 309 | 312 | 1,267,000 | 1,560 |
| 2009-10-14 | 325 | 325 | 306 | 313 | 1,718,000 | 1,565 |
| 2009-10-13 | 302 | 316 | 301 | 316 | 2,153,000 | 1,580 |
| 2009-10-09 | 296 | 300 | 296 | 296 | 1,246,000 | 1,480 |
| 2009-10-08 | 301 | 302 | 296 | 296 | 1,092,000 | 1,480 |
| 2009-10-07 | 301 | 301 | 295 | 299 | 1,311,000 | 1,495 |
| 2009-10-06 | 300 | 303 | 298 | 301 | 539,000 | 1,505 |
| 2009-10-05 | 299 | 302 | 294 | 299 | 830,000 | 1,495 |
| 2009-10-02 | 305 | 308 | 295 | 298 | 1,317,000 | 1,490 |
| 2009-10-01 | 329 | 329 | 315 | 321 | 622,000 | 1,605 |
| 2009-09-30 | 331 | 335 | 328 | 331 | 426,000 | 1,655 |
| 2009-09-29 | 327 | 331 | 324 | 331 | 574,000 | 1,655 |
| 2009-09-28 | 334 | 334 | 322 | 328 | 581,000 | 1,640 |
| 2009-09-25 | 339 | 343 | 338 | 340 | 549,000 | 1,700 |
| 2009-09-24 | 334 | 349 | 334 | 345 | 775,000 | 1,725 |
| 2009-09-18 | 337 | 337 | 331 | 336 | 551,000 | 1,680 |
| 2009-09-17 | 340 | 343 | 337 | 341 | 390,000 | 1,705 |
| 2009-09-16 | 337 | 345 | 337 | 339 | 458,000 | 1,695 |
| 2009-09-15 | 336 | 339 | 331 | 336 | 576,000 | 1,680 |
| 2009-09-14 | 344 | 344 | 334 | 336 | 753,000 | 1,680 |
| 2009-09-11 | 340 | 347 | 339 | 342 | 921,000 | 1,710 |
| 2009-09-10 | 331 | 339 | 331 | 338 | 802,000 | 1,690 |
| 2009-09-09 | 340 | 340 | 328 | 330 | 1,409,000 | 1,650 |
| 2009-09-08 | 345 | 347 | 340 | 346 | 620,000 | 1,730 |
| 2009-09-07 | 349 | 350 | 337 | 342 | 1,416,000 | 1,710 |
| 2009-09-04 | 358 | 358 | 347 | 347 | 536,000 | 1,735 |
| 2009-09-03 | 361 | 363 | 356 | 356 | 490,000 | 1,780 |
| 2009-09-02 | 363 | 367 | 361 | 365 | 563,000 | 1,825 |
| 2009-09-01 | 372 | 378 | 366 | 375 | 326,000 | 1,875 |
| 2009-08-31 | 380 | 389 | 371 | 373 | 542,000 | 1,865 |
| 2009-08-28 | 377 | 384 | 375 | 381 | 735,000 | 1,905 |
| 2009-08-27 | 385 | 385 | 371 | 376 | 632,000 | 1,880 |
| 2009-08-26 | 389 | 390 | 385 | 389 | 718,000 | 1,945 |
| 2009-08-25 | 384 | 388 | 380 | 384 | 1,153,000 | 1,920 |
| 2009-08-24 | 390 | 395 | 386 | 389 | 412,000 | 1,945 |
| 2009-08-21 | 384 | 387 | 376 | 385 | 1,506,000 | 1,925 |
| 2009-08-20 | 380 | 382 | 370 | 379 | 548,000 | 1,895 |
| 2009-08-19 | 383 | 385 | 377 | 379 | 772,000 | 1,895 |
| 2009-08-18 | 375 | 385 | 374 | 384 | 720,000 | 1,920 |
| 2009-08-17 | 391 | 392 | 382 | 385 | 954,000 | 1,925 |
| 2009-08-14 | 379 | 395 | 377 | 394 | 1,710,000 | 1,970 |
| 2009-08-13 | 370 | 378 | 368 | 376 | 785,000 | 1,880 |
| 2009-08-12 | 365 | 366 | 362 | 363 | 989,000 | 1,815 |
| 2009-08-11 | 363 | 369 | 361 | 368 | 1,093,000 | 1,840 |
| 2009-08-10 | 355 | 361 | 352 | 361 | 1,082,000 | 1,805 |
| 2009-08-07 | 350 | 350 | 343 | 348 | 819,000 | 1,740 |
| 2009-08-06 | 344 | 353 | 343 | 351 | 842,000 | 1,755 |
| 2009-08-05 | 355 | 356 | 344 | 345 | 576,000 | 1,725 |
| 2009-08-04 | 353 | 359 | 351 | 356 | 1,037,000 | 1,780 |
| 2009-08-03 | 347 | 350 | 341 | 346 | 481,000 | 1,730 |
| 2009-07-31 | 357 | 357 | 345 | 347 | 880,000 | 1,735 |
| 2009-07-30 | 355 | 355 | 345 | 352 | 603,000 | 1,760 |
| 2009-07-29 | 346 | 355 | 346 | 355 | 443,000 | 1,775 |
| 2009-07-28 | 350 | 352 | 343 | 349 | 501,000 | 1,745 |
| 2009-07-27 | 358 | 358 | 350 | 352 | 533,000 | 1,760 |
| 2009-07-24 | 360 | 360 | 349 | 354 | 592,000 | 1,770 |
| 2009-07-23 | 343 | 356 | 341 | 351 | 1,079,000 | 1,755 |
| 2009-07-22 | 334 | 350 | 333 | 343 | 1,794,000 | 1,715 |
| 2009-07-21 | 326 | 333 | 324 | 333 | 556,000 | 1,665 |
| 2009-07-17 | 323 | 325 | 313 | 321 | 383,000 | 1,605 |
| 2009-07-16 | 324 | 332 | 319 | 322 | 565,000 | 1,610 |
| 2009-07-15 | 321 | 321 | 312 | 315 | 742,000 | 1,575 |
| 2009-07-14 | 309 | 319 | 307 | 315 | 1,233,000 | 1,575 |
| 2009-07-13 | 311 | 313 | 292 | 295 | 1,215,000 | 1,475 |
| 2009-07-10 | 322 | 324 | 309 | 311 | 1,031,000 | 1,555 |
| 2009-07-09 | 324 | 328 | 321 | 327 | 604,000 | 1,635 |
| 2009-07-08 | 333 | 333 | 325 | 329 | 996,000 | 1,645 |
| 2009-07-07 | 342 | 343 | 335 | 338 | 656,000 | 1,690 |
| 2009-07-06 | 344 | 345 | 338 | 341 | 704,000 | 1,705 |
| 2009-07-03 | 341 | 350 | 335 | 348 | 1,271,000 | 1,740 |
| 2009-07-02 | 353 | 354 | 344 | 346 | 1,066,000 | 1,730 |
| 2009-07-01 | 352 | 359 | 351 | 352 | 894,000 | 1,760 |
| 2009-06-30 | 359 | 362 | 352 | 357 | 899,000 | 1,785 |
| 2009-06-29 | 359 | 363 | 355 | 358 | 813,000 | 1,790 |
| 2009-06-26 | 359 | 360 | 351 | 358 | 959,000 | 1,790 |
| 2009-06-25 | 343 | 359 | 341 | 355 | 1,001,000 | 1,775 |
| 2009-06-24 | 344 | 346 | 340 | 344 | 665,000 | 1,720 |
| 2009-06-23 | 345 | 349 | 340 | 346 | 882,000 | 1,730 |
| 2009-06-22 | 365 | 365 | 352 | 353 | 1,253,000 | 1,765 |
| 2009-06-19 | 356 | 360 | 348 | 355 | 1,046,000 | 1,775 |
| 2009-06-18 | 367 | 368 | 348 | 351 | 1,392,000 | 1,755 |
| 2009-06-17 | 360 | 369 | 357 | 367 | 1,445,000 | 1,835 |
| 2009-06-16 | 372 | 372 | 360 | 364 | 1,575,000 | 1,820 |
| 2009-06-15 | 395 | 396 | 379 | 382 | 1,281,000 | 1,910 |
| 2009-06-12 | 400 | 404 | 391 | 395 | 1,634,000 | 1,975 |
| 2009-06-11 | 410 | 413 | 401 | 403 | 813,000 | 2,015 |
| 2009-06-10 | 398 | 407 | 391 | 405 | 1,676,000 | 2,025 |
| 2009-06-09 | 405 | 427 | 401 | 408 | 3,783,000 | 2,040 |
| 2009-06-08 | 395 | 396 | 383 | 395 | 1,403,000 | 1,975 |
| 2009-06-05 | 375 | 395 | 373 | 386 | 2,481,000 | 1,930 |
| 2009-06-04 | 370 | 370 | 360 | 365 | 1,044,000 | 1,825 |
| 2009-06-03 | 369 | 376 | 366 | 370 | 866,000 | 1,850 |
| 2009-06-02 | 380 | 380 | 372 | 373 | 749,000 | 1,865 |
| 2009-06-01 | 371 | 376 | 366 | 372 | 778,000 | 1,860 |
| 2009-05-29 | 360 | 373 | 357 | 368 | 1,164,000 | 1,840 |
| 2009-05-28 | 343 | 360 | 339 | 359 | 1,154,000 | 1,795 |
| 2009-05-27 | 347 | 348 | 341 | 341 | 413,000 | 1,705 |
| 2009-05-26 | 345 | 345 | 338 | 341 | 567,000 | 1,705 |
| 2009-05-25 | 337 | 341 | 335 | 339 | 783,000 | 1,695 |
| 2009-05-22 | 338 | 342 | 336 | 336 | 976,000 | 1,680 |
| 2009-05-21 | 350 | 351 | 347 | 350 | 303,000 | 1,750 |
| 2009-05-20 | 359 | 362 | 352 | 355 | 560,000 | 1,775 |
| 2009-05-19 | 352 | 362 | 352 | 361 | 940,000 | 1,805 |
| 2009-05-18 | 345 | 349 | 342 | 344 | 448,000 | 1,720 |
| 2009-05-15 | 343 | 360 | 342 | 359 | 1,131,000 | 1,795 |
| 2009-05-14 | 345 | 349 | 341 | 345 | 751,000 | 1,725 |
| 2009-05-13 | 366 | 366 | 355 | 360 | 912,000 | 1,800 |
| 2009-05-12 | 364 | 377 | 361 | 364 | 1,170,000 | 1,820 |
| 2009-05-11 | 375 | 386 | 375 | 378 | 1,572,000 | 1,890 |
| 2009-05-08 | 331 | 391 | 331 | 372 | 3,148,000 | 1,860 |
| 2009-05-07 | 320 | 343 | 319 | 340 | 2,932,000 | 1,700 |
| 2009-05-01 | 297 | 300 | 290 | 297 | 878,000 | 1,485 |
| 2009-04-30 | 288 | 296 | 288 | 292 | 732,000 | 1,460 |
| 2009-04-28 | 300 | 303 | 281 | 282 | 1,242,000 | 1,410 |
| 2009-04-27 | 311 | 311 | 302 | 308 | 545,000 | 1,540 |
| 2009-04-24 | 301 | 305 | 295 | 303 | 894,000 | 1,515 |
| 2009-04-23 | 295 | 302 | 291 | 300 | 837,000 | 1,500 |
| 2009-04-22 | 304 | 310 | 297 | 298 | 1,056,000 | 1,490 |
| 2009-04-21 | 300 | 307 | 300 | 302 | 1,141,000 | 1,510 |
| 2009-04-20 | 321 | 323 | 314 | 319 | 605,000 | 1,595 |
| 2009-04-17 | 326 | 326 | 314 | 321 | 769,000 | 1,605 |
| 2009-04-16 | 317 | 339 | 317 | 321 | 1,931,000 | 1,605 |
| 2009-04-15 | 319 | 321 | 308 | 313 | 944,000 | 1,565 |
| 2009-04-14 | 316 | 322 | 310 | 317 | 875,000 | 1,585 |
| 2009-04-13 | 314 | 323 | 312 | 315 | 651,000 | 1,575 |
| 2009-04-10 | 311 | 319 | 307 | 314 | 1,038,000 | 1,570 |
| 2009-04-09 | 293 | 308 | 293 | 306 | 1,096,000 | 1,530 |
| 2009-04-08 | 294 | 295 | 284 | 286 | 604,000 | 1,430 |
| 2009-04-07 | 305 | 309 | 300 | 301 | 745,000 | 1,505 |
| 2009-04-06 | 312 | 321 | 306 | 307 | 1,127,000 | 1,535 |
| 2009-04-03 | 306 | 309 | 297 | 305 | 1,097,000 | 1,525 |
| 2009-04-02 | 299 | 307 | 297 | 304 | 1,088,000 | 1,520 |
| 2009-04-01 | 285 | 291 | 276 | 285 | 1,590,000 | 1,425 |
| 2009-03-31 | 291 | 302 | 287 | 290 | 663,000 | 1,450 |
| 2009-03-30 | 316 | 318 | 295 | 296 | 811,000 | 1,480 |
| 2009-03-27 | 319 | 325 | 318 | 320 | 966,000 | 1,600 |
| 2009-03-26 | 308 | 321 | 308 | 311 | 1,242,000 | 1,555 |
| 2009-03-25 | 306 | 307 | 300 | 305 | 807,000 | 1,525 |
| 2009-03-24 | 305 | 311 | 302 | 308 | 1,512,000 | 1,540 |
| 2009-03-23 | 278 | 296 | 276 | 296 | 1,255,000 | 1,480 |
| 2009-03-19 | 294 | 295 | 280 | 283 | 1,410,000 | 1,415 |
| 2009-03-18 | 285 | 297 | 284 | 294 | 1,293,000 | 1,470 |
| 2009-03-17 | 275 | 285 | 273 | 281 | 1,117,000 | 1,405 |
| 2009-03-16 | 273 | 280 | 267 | 272 | 966,000 | 1,360 |
| 2009-03-13 | 255 | 260 | 252 | 258 | 735,000 | 1,290 |
| 2009-03-12 | 244 | 249 | 244 | 246 | 358,000 | 1,230 |
| 2009-03-11 | 243 | 248 | 242 | 243 | 674,000 | 1,215 |
| 2009-03-10 | 242 | 242 | 236 | 236 | 576,000 | 1,180 |
| 2009-03-09 | 240 | 243 | 239 | 242 | 507,000 | 1,210 |
| 2009-03-06 | 241 | 245 | 237 | 239 | 732,000 | 1,195 |
| 2009-03-05 | 249 | 252 | 246 | 251 | 514,000 | 1,255 |
| 2009-03-04 | 237 | 248 | 235 | 247 | 617,000 | 1,235 |
| 2009-03-03 | 235 | 242 | 231 | 236 | 700,000 | 1,180 |
| 2009-03-02 | 239 | 242 | 235 | 237 | 481,000 | 1,185 |
| 2009-02-27 | 242 | 243 | 238 | 243 | 573,000 | 1,215 |
| 2009-02-26 | 250 | 254 | 243 | 246 | 779,000 | 1,230 |
| 2009-02-25 | 250 | 252 | 242 | 252 | 966,000 | 1,260 |
| 2009-02-24 | 251 | 252 | 237 | 241 | 1,516,000 | 1,205 |
| 2009-02-23 | 255 | 263 | 251 | 262 | 553,000 | 1,310 |
| 2009-02-20 | 265 | 265 | 252 | 258 | 929,000 | 1,290 |
| 2009-02-19 | 266 | 271 | 258 | 270 | 666,000 | 1,350 |
| 2009-02-18 | 258 | 269 | 255 | 268 | 645,000 | 1,340 |
| 2009-02-17 | 264 | 266 | 256 | 258 | 563,000 | 1,290 |
| 2009-02-16 | 273 | 274 | 264 | 267 | 756,000 | 1,335 |
| 2009-02-13 | 261 | 271 | 261 | 271 | 753,000 | 1,355 |
| 2009-02-12 | 250 | 265 | 250 | 264 | 592,000 | 1,320 |
| 2009-02-10 | 275 | 276 | 255 | 258 | 605,000 | 1,290 |
| 2009-02-09 | 267 | 275 | 267 | 270 | 1,011,000 | 1,350 |
| 2009-02-06 | 262 | 267 | 260 | 261 | 717,000 | 1,305 |
| 2009-02-05 | 256 | 264 | 253 | 258 | 836,000 | 1,290 |
| 2009-02-04 | 253 | 261 | 253 | 261 | 532,000 | 1,305 |
| 2009-02-03 | 246 | 260 | 243 | 252 | 627,000 | 1,260 |
| 2009-02-02 | 250 | 262 | 247 | 248 | 702,000 | 1,240 |
| 2009-01-30 | 252 | 256 | 250 | 252 | 345,000 | 1,260 |
| 2009-01-29 | 268 | 270 | 262 | 267 | 485,000 | 1,335 |
| 2009-01-28 | 258 | 263 | 253 | 260 | 429,000 | 1,300 |
| 2009-01-27 | 253 | 263 | 248 | 260 | 729,000 | 1,300 |
| 2009-01-26 | 253 | 253 | 247 | 248 | 586,000 | 1,240 |
| 2009-01-23 | 263 | 263 | 251 | 251 | 721,000 | 1,255 |
| 2009-01-22 | 272 | 272 | 261 | 270 | 772,000 | 1,350 |
| 2009-01-21 | 266 | 274 | 265 | 265 | 606,000 | 1,325 |
| 2009-01-20 | 278 | 278 | 270 | 274 | 522,000 | 1,370 |
| 2009-01-19 | 287 | 287 | 277 | 279 | 678,000 | 1,395 |
| 2009-01-16 | 276 | 286 | 271 | 286 | 826,000 | 1,430 |
| 2009-01-15 | 266 | 280 | 265 | 278 | 1,405,000 | 1,390 |
| 2009-01-14 | 269 | 282 | 266 | 278 | 855,000 | 1,390 |
| 2009-01-13 | 272 | 273 | 262 | 266 | 913,000 | 1,330 |
| 2009-01-09 | 289 | 293 | 281 | 281 | 707,000 | 1,405 |
| 2009-01-08 | 287 | 292 | 280 | 284 | 1,082,000 | 1,420 |
| 2009-01-07 | 282 | 299 | 280 | 297 | 1,433,000 | 1,485 |
| 2009-01-06 | 274 | 281 | 269 | 278 | 1,236,000 | 1,390 |
| 2009-01-05 | 270 | 274 | 269 | 272 | 451,000 | 1,360 |
分割・併合履歴 ： [2018-09-26]1株→0.2株