6104 芝浦機械(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30418419410411712,0002,055
2010-12-29418420417418671,0002,090
2010-12-28421423416418733,0002,090
2010-12-27423426417419923,0002,095
2010-12-24421424419423994,0002,115
2010-12-224254324194211,473,0002,105
2010-12-21420424420422777,0002,110
2010-12-20424428421424864,0002,120
2010-12-17423426420424608,0002,120
2010-12-164184284184221,228,0002,110
2010-12-154104314104222,882,0002,110
2010-12-144024104004071,319,0002,035
2010-12-133944023914021,518,0002,010
2010-12-10395396389390761,0001,950
2010-12-093973983893921,356,0001,960
2010-12-08397398393396848,0001,980
2010-12-07392400390397944,0001,985
2010-12-063963973893931,130,0001,965
2010-12-03400401391396774,0001,980
2010-12-023964003953981,155,0001,990
2010-12-013863923843901,491,0001,950
2010-11-303853893803832,691,0001,915
2010-11-29371378371372537,0001,860
2010-11-26377379369371793,0001,855
2010-11-25367373366372496,0001,860
2010-11-24359369358367905,0001,835
2010-11-22365369363368660,0001,840
2010-11-19367370358360723,0001,800
2010-11-18355365355364996,0001,820
2010-11-173573643533591,452,0001,795
2010-11-163723793653651,078,0001,825
2010-11-153523713513671,505,0001,835
2010-11-12347354346349829,0001,745
2010-11-113573583533541,016,0001,770
2010-11-103593673543571,537,0001,785
2010-11-09349359346356731,0001,780
2010-11-08345353345349805,0001,745
2010-11-053333443333401,075,0001,700
2010-11-04322329322327659,0001,635
2010-11-02321321314318754,0001,590
2010-11-013283303183221,338,0001,610
2010-10-293353413253311,282,0001,655
2010-10-283313393303381,629,0001,690
2010-10-27329331326330900,0001,650
2010-10-263253313233281,399,0001,640
2010-10-253213323183272,979,0001,635
2010-10-22304308302306835,0001,530
2010-10-21302303299301848,0001,505
2010-10-20295302292300770,0001,500
2010-10-192913032912981,121,0001,490
2010-10-18293296289292322,0001,460
2010-10-15292298290291517,0001,455
2010-10-14296296291292348,0001,460
2010-10-13289297288288448,0001,440
2010-10-12298299287288400,0001,440
2010-10-08294301294296588,0001,480
2010-10-07292300292294712,0001,470
2010-10-06289295284294967,0001,470
2010-10-05277287277284890,0001,420
2010-10-04288289275277766,0001,385
2010-10-01289291286288423,0001,440
2010-09-30297299287288538,0001,440
2010-09-29297299296297251,0001,485
2010-09-28292300292299314,0001,495
2010-09-27296298292293556,0001,465
2010-09-24295296288290659,0001,450
2010-09-22295298293295544,0001,475
2010-09-21314314302302848,0001,510
2010-09-17304309303309591,0001,545
2010-09-16309310299300840,0001,500
2010-09-152913062853051,579,0001,525
2010-09-142983032942951,526,0001,475
2010-09-132902992902971,621,0001,485
2010-09-10281285278284940,0001,420
2010-09-09275276272273374,0001,365
2010-09-082772792692711,009,0001,355
2010-09-07284288280283674,0001,415
2010-09-06280289279286595,0001,430
2010-09-03271275270275304,0001,375
2010-09-02277277268270622,0001,350
2010-09-01269272266270424,0001,350
2010-08-31275277268269427,0001,345
2010-08-30285291281283540,0001,415
2010-08-27270283270281751,0001,405
2010-08-26274277270271620,0001,355
2010-08-252662762652711,016,0001,355
2010-08-24270274267269828,0001,345
2010-08-23277279271272662,0001,360
2010-08-20280284278279632,0001,395
2010-08-19278284277284890,0001,420
2010-08-18281282275276877,0001,380
2010-08-17276278272277492,0001,385
2010-08-16278282276280543,0001,400
2010-08-13277283274280633,0001,400
2010-08-12278280271280986,0001,400
2010-08-11293294286286455,0001,430
2010-08-10300301296296293,0001,480
2010-08-09298300295297446,0001,485
2010-08-06298302296300354,0001,500
2010-08-05296302296298745,0001,490
2010-08-04304304293293969,0001,465
2010-08-03305306302304757,0001,520
2010-08-023063072993011,348,0001,505
2010-07-30320323314314760,0001,570
2010-07-29320325320321473,0001,605
2010-07-28326327323324490,0001,620
2010-07-27328328324325339,0001,625
2010-07-26328330324326482,0001,630
2010-07-23319326317324619,0001,620
2010-07-22317319308312501,0001,560
2010-07-21329331318320701,0001,600
2010-07-20326330324327836,0001,635
2010-07-16335336326330510,0001,650
2010-07-15340342336336486,0001,680
2010-07-14333343333340656,0001,700
2010-07-13336338326327717,0001,635
2010-07-12335340330334697,0001,670
2010-07-09338340331336937,0001,680
2010-07-083403423343351,050,0001,675
2010-07-073413423273291,460,0001,645
2010-07-063343443273431,052,0001,715
2010-07-05339342336341879,0001,705
2010-07-023503523403431,215,0001,715
2010-07-01354356342349597,0001,745
2010-06-30361363354362406,0001,810
2010-06-29380385364369527,0001,845
2010-06-28389389374377744,0001,885
2010-06-253833923783831,358,0001,915
2010-06-24381393380387734,0001,935
2010-06-23380381375378415,0001,890
2010-06-22388396382385584,0001,925
2010-06-21383393382390805,0001,950
2010-06-18378381371375879,0001,875
2010-06-17379387371372619,0001,860
2010-06-16373380372378564,0001,890
2010-06-15368372363366509,0001,830
2010-06-14366372364371360,0001,855
2010-06-11362365357360511,0001,800
2010-06-10354356346355536,0001,775
2010-06-09357359345348451,0001,740
2010-06-08348362348355657,0001,775
2010-06-07360363352354588,0001,770
2010-06-04367382365374831,0001,870
2010-06-033593683563651,091,0001,825
2010-06-023543623483511,081,0001,755
2010-06-01366368361362570,0001,810
2010-05-31369374365371601,0001,855
2010-05-283693763653701,102,0001,850
2010-05-273483633453611,176,0001,805
2010-05-263663673483521,260,0001,760
2010-05-253753753593611,031,0001,805
2010-05-243763793633751,212,0001,875
2010-05-213663773633741,732,0001,870
2010-05-203963973813851,328,0001,925
2010-05-193924063844041,349,0002,020
2010-05-18416420401404872,0002,020
2010-05-174254284084121,354,0002,060
2010-05-144224384204331,414,0002,165
2010-05-134214314204251,363,0002,125
2010-05-124124204094181,670,0002,090
2010-05-114204224024041,345,0002,020
2010-05-104024134014131,228,0002,065
2010-05-073924043884011,723,0002,005
2010-05-064084234064153,107,0002,075
2010-04-30420422412412718,0002,060
2010-04-284154194114151,265,0002,075
2010-04-274204254184231,126,0002,115
2010-04-26424425414418949,0002,090
2010-04-234134204124181,014,0002,090
2010-04-224104174074111,073,0002,055
2010-04-214054114034101,194,0002,050
2010-04-20405405395399922,0001,995
2010-04-19409409403404803,0002,020
2010-04-164234234124171,074,0002,085
2010-04-154294294204211,164,0002,105
2010-04-14432433421421691,0002,105
2010-04-13435435420426925,0002,130
2010-04-124344394294301,830,0002,150
2010-04-094204364184322,440,0002,160
2010-04-084244294184213,204,0002,105
2010-04-074174454164394,472,0002,195
2010-04-064174194114141,873,0002,070
2010-04-053984193984172,604,0002,085
2010-04-02399399396396623,0001,980
2010-04-01399401393398769,0001,990
2010-03-314004003923981,108,0001,990
2010-03-303934003904001,033,0002,000
2010-03-29388394385390923,0001,950
2010-03-26389394388392965,0001,960
2010-03-253903903863881,106,0001,940
2010-03-243853903833881,548,0001,940
2010-03-233803903783882,439,0001,940
2010-03-193853853673773,483,0001,885
2010-03-183873973823835,106,0001,915
2010-03-173984093974092,164,0002,045
2010-03-163953993923961,603,0001,980
2010-03-153953983883902,788,0001,950
2010-03-124154154004073,424,0002,035
2010-03-113994173984074,929,0002,035
2010-03-103823973803953,871,0001,975
2010-03-09373373368369590,0001,845
2010-03-083673763623741,153,0001,870
2010-03-05360361354357634,0001,785
2010-03-04355362352356916,0001,780
2010-03-03358359351353589,0001,765
2010-03-02359361353359814,0001,795
2010-03-01355362354361919,0001,805
2010-02-26363364354358799,0001,790
2010-02-253603713573611,021,0001,805
2010-02-24365365358361931,0001,805
2010-02-23374374367369987,0001,845
2010-02-22380383366369978,0001,845
2010-02-19383386368370888,0001,850
2010-02-18383384378382660,0001,910
2010-02-173723883713861,379,0001,930
2010-02-16361372357364852,0001,820
2010-02-15354358351356435,0001,780
2010-02-12352354350354514,0001,770
2010-02-10351357348349690,0001,745
2010-02-09341349341349602,0001,745
2010-02-08350353344345982,0001,725
2010-02-05350355350351570,0001,755
2010-02-04365368361364343,0001,820
2010-02-03366371363365598,0001,825
2010-02-02353363353361712,0001,805
2010-02-013483563433501,054,0001,750
2010-01-29355357349350411,0001,750
2010-01-28357359352358543,0001,790
2010-01-27357362350351507,0001,755
2010-01-26379379358360808,0001,800
2010-01-25370379368378521,0001,890
2010-01-22365377365376488,0001,880
2010-01-213703843633811,135,0001,905
2010-01-20388389375378597,0001,890
2010-01-19393394383385376,0001,925
2010-01-18390394388392541,0001,960
2010-01-154084083933981,231,0001,990
2010-01-143924113924081,478,0002,040
2010-01-13393397386387562,0001,935
2010-01-123884023854011,311,0002,005
2010-01-083723873723851,229,0001,925
2010-01-07373376368371778,0001,855
2010-01-06367374361373596,0001,865
2010-01-05366372352366709,0001,830
2010-01-04355358353357174,0001,785

分割・併合履歴 : [2018-09-26]1株→0.2株