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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 418 | 419 | 410 | 411 | 712,000 | 2,055 |
| 2010-12-29 | 418 | 420 | 417 | 418 | 671,000 | 2,090 |
| 2010-12-28 | 421 | 423 | 416 | 418 | 733,000 | 2,090 |
| 2010-12-27 | 423 | 426 | 417 | 419 | 923,000 | 2,095 |
| 2010-12-24 | 421 | 424 | 419 | 423 | 994,000 | 2,115 |
| 2010-12-22 | 425 | 432 | 419 | 421 | 1,473,000 | 2,105 |
| 2010-12-21 | 420 | 424 | 420 | 422 | 777,000 | 2,110 |
| 2010-12-20 | 424 | 428 | 421 | 424 | 864,000 | 2,120 |
| 2010-12-17 | 423 | 426 | 420 | 424 | 608,000 | 2,120 |
| 2010-12-16 | 418 | 428 | 418 | 422 | 1,228,000 | 2,110 |
| 2010-12-15 | 410 | 431 | 410 | 422 | 2,882,000 | 2,110 |
| 2010-12-14 | 402 | 410 | 400 | 407 | 1,319,000 | 2,035 |
| 2010-12-13 | 394 | 402 | 391 | 402 | 1,518,000 | 2,010 |
| 2010-12-10 | 395 | 396 | 389 | 390 | 761,000 | 1,950 |
| 2010-12-09 | 397 | 398 | 389 | 392 | 1,356,000 | 1,960 |
| 2010-12-08 | 397 | 398 | 393 | 396 | 848,000 | 1,980 |
| 2010-12-07 | 392 | 400 | 390 | 397 | 944,000 | 1,985 |
| 2010-12-06 | 396 | 397 | 389 | 393 | 1,130,000 | 1,965 |
| 2010-12-03 | 400 | 401 | 391 | 396 | 774,000 | 1,980 |
| 2010-12-02 | 396 | 400 | 395 | 398 | 1,155,000 | 1,990 |
| 2010-12-01 | 386 | 392 | 384 | 390 | 1,491,000 | 1,950 |
| 2010-11-30 | 385 | 389 | 380 | 383 | 2,691,000 | 1,915 |
| 2010-11-29 | 371 | 378 | 371 | 372 | 537,000 | 1,860 |
| 2010-11-26 | 377 | 379 | 369 | 371 | 793,000 | 1,855 |
| 2010-11-25 | 367 | 373 | 366 | 372 | 496,000 | 1,860 |
| 2010-11-24 | 359 | 369 | 358 | 367 | 905,000 | 1,835 |
| 2010-11-22 | 365 | 369 | 363 | 368 | 660,000 | 1,840 |
| 2010-11-19 | 367 | 370 | 358 | 360 | 723,000 | 1,800 |
| 2010-11-18 | 355 | 365 | 355 | 364 | 996,000 | 1,820 |
| 2010-11-17 | 357 | 364 | 353 | 359 | 1,452,000 | 1,795 |
| 2010-11-16 | 372 | 379 | 365 | 365 | 1,078,000 | 1,825 |
| 2010-11-15 | 352 | 371 | 351 | 367 | 1,505,000 | 1,835 |
| 2010-11-12 | 347 | 354 | 346 | 349 | 829,000 | 1,745 |
| 2010-11-11 | 357 | 358 | 353 | 354 | 1,016,000 | 1,770 |
| 2010-11-10 | 359 | 367 | 354 | 357 | 1,537,000 | 1,785 |
| 2010-11-09 | 349 | 359 | 346 | 356 | 731,000 | 1,780 |
| 2010-11-08 | 345 | 353 | 345 | 349 | 805,000 | 1,745 |
| 2010-11-05 | 333 | 344 | 333 | 340 | 1,075,000 | 1,700 |
| 2010-11-04 | 322 | 329 | 322 | 327 | 659,000 | 1,635 |
| 2010-11-02 | 321 | 321 | 314 | 318 | 754,000 | 1,590 |
| 2010-11-01 | 328 | 330 | 318 | 322 | 1,338,000 | 1,610 |
| 2010-10-29 | 335 | 341 | 325 | 331 | 1,282,000 | 1,655 |
| 2010-10-28 | 331 | 339 | 330 | 338 | 1,629,000 | 1,690 |
| 2010-10-27 | 329 | 331 | 326 | 330 | 900,000 | 1,650 |
| 2010-10-26 | 325 | 331 | 323 | 328 | 1,399,000 | 1,640 |
| 2010-10-25 | 321 | 332 | 318 | 327 | 2,979,000 | 1,635 |
| 2010-10-22 | 304 | 308 | 302 | 306 | 835,000 | 1,530 |
| 2010-10-21 | 302 | 303 | 299 | 301 | 848,000 | 1,505 |
| 2010-10-20 | 295 | 302 | 292 | 300 | 770,000 | 1,500 |
| 2010-10-19 | 291 | 303 | 291 | 298 | 1,121,000 | 1,490 |
| 2010-10-18 | 293 | 296 | 289 | 292 | 322,000 | 1,460 |
| 2010-10-15 | 292 | 298 | 290 | 291 | 517,000 | 1,455 |
| 2010-10-14 | 296 | 296 | 291 | 292 | 348,000 | 1,460 |
| 2010-10-13 | 289 | 297 | 288 | 288 | 448,000 | 1,440 |
| 2010-10-12 | 298 | 299 | 287 | 288 | 400,000 | 1,440 |
| 2010-10-08 | 294 | 301 | 294 | 296 | 588,000 | 1,480 |
| 2010-10-07 | 292 | 300 | 292 | 294 | 712,000 | 1,470 |
| 2010-10-06 | 289 | 295 | 284 | 294 | 967,000 | 1,470 |
| 2010-10-05 | 277 | 287 | 277 | 284 | 890,000 | 1,420 |
| 2010-10-04 | 288 | 289 | 275 | 277 | 766,000 | 1,385 |
| 2010-10-01 | 289 | 291 | 286 | 288 | 423,000 | 1,440 |
| 2010-09-30 | 297 | 299 | 287 | 288 | 538,000 | 1,440 |
| 2010-09-29 | 297 | 299 | 296 | 297 | 251,000 | 1,485 |
| 2010-09-28 | 292 | 300 | 292 | 299 | 314,000 | 1,495 |
| 2010-09-27 | 296 | 298 | 292 | 293 | 556,000 | 1,465 |
| 2010-09-24 | 295 | 296 | 288 | 290 | 659,000 | 1,450 |
| 2010-09-22 | 295 | 298 | 293 | 295 | 544,000 | 1,475 |
| 2010-09-21 | 314 | 314 | 302 | 302 | 848,000 | 1,510 |
| 2010-09-17 | 304 | 309 | 303 | 309 | 591,000 | 1,545 |
| 2010-09-16 | 309 | 310 | 299 | 300 | 840,000 | 1,500 |
| 2010-09-15 | 291 | 306 | 285 | 305 | 1,579,000 | 1,525 |
| 2010-09-14 | 298 | 303 | 294 | 295 | 1,526,000 | 1,475 |
| 2010-09-13 | 290 | 299 | 290 | 297 | 1,621,000 | 1,485 |
| 2010-09-10 | 281 | 285 | 278 | 284 | 940,000 | 1,420 |
| 2010-09-09 | 275 | 276 | 272 | 273 | 374,000 | 1,365 |
| 2010-09-08 | 277 | 279 | 269 | 271 | 1,009,000 | 1,355 |
| 2010-09-07 | 284 | 288 | 280 | 283 | 674,000 | 1,415 |
| 2010-09-06 | 280 | 289 | 279 | 286 | 595,000 | 1,430 |
| 2010-09-03 | 271 | 275 | 270 | 275 | 304,000 | 1,375 |
| 2010-09-02 | 277 | 277 | 268 | 270 | 622,000 | 1,350 |
| 2010-09-01 | 269 | 272 | 266 | 270 | 424,000 | 1,350 |
| 2010-08-31 | 275 | 277 | 268 | 269 | 427,000 | 1,345 |
| 2010-08-30 | 285 | 291 | 281 | 283 | 540,000 | 1,415 |
| 2010-08-27 | 270 | 283 | 270 | 281 | 751,000 | 1,405 |
| 2010-08-26 | 274 | 277 | 270 | 271 | 620,000 | 1,355 |
| 2010-08-25 | 266 | 276 | 265 | 271 | 1,016,000 | 1,355 |
| 2010-08-24 | 270 | 274 | 267 | 269 | 828,000 | 1,345 |
| 2010-08-23 | 277 | 279 | 271 | 272 | 662,000 | 1,360 |
| 2010-08-20 | 280 | 284 | 278 | 279 | 632,000 | 1,395 |
| 2010-08-19 | 278 | 284 | 277 | 284 | 890,000 | 1,420 |
| 2010-08-18 | 281 | 282 | 275 | 276 | 877,000 | 1,380 |
| 2010-08-17 | 276 | 278 | 272 | 277 | 492,000 | 1,385 |
| 2010-08-16 | 278 | 282 | 276 | 280 | 543,000 | 1,400 |
| 2010-08-13 | 277 | 283 | 274 | 280 | 633,000 | 1,400 |
| 2010-08-12 | 278 | 280 | 271 | 280 | 986,000 | 1,400 |
| 2010-08-11 | 293 | 294 | 286 | 286 | 455,000 | 1,430 |
| 2010-08-10 | 300 | 301 | 296 | 296 | 293,000 | 1,480 |
| 2010-08-09 | 298 | 300 | 295 | 297 | 446,000 | 1,485 |
| 2010-08-06 | 298 | 302 | 296 | 300 | 354,000 | 1,500 |
| 2010-08-05 | 296 | 302 | 296 | 298 | 745,000 | 1,490 |
| 2010-08-04 | 304 | 304 | 293 | 293 | 969,000 | 1,465 |
| 2010-08-03 | 305 | 306 | 302 | 304 | 757,000 | 1,520 |
| 2010-08-02 | 306 | 307 | 299 | 301 | 1,348,000 | 1,505 |
| 2010-07-30 | 320 | 323 | 314 | 314 | 760,000 | 1,570 |
| 2010-07-29 | 320 | 325 | 320 | 321 | 473,000 | 1,605 |
| 2010-07-28 | 326 | 327 | 323 | 324 | 490,000 | 1,620 |
| 2010-07-27 | 328 | 328 | 324 | 325 | 339,000 | 1,625 |
| 2010-07-26 | 328 | 330 | 324 | 326 | 482,000 | 1,630 |
| 2010-07-23 | 319 | 326 | 317 | 324 | 619,000 | 1,620 |
| 2010-07-22 | 317 | 319 | 308 | 312 | 501,000 | 1,560 |
| 2010-07-21 | 329 | 331 | 318 | 320 | 701,000 | 1,600 |
| 2010-07-20 | 326 | 330 | 324 | 327 | 836,000 | 1,635 |
| 2010-07-16 | 335 | 336 | 326 | 330 | 510,000 | 1,650 |
| 2010-07-15 | 340 | 342 | 336 | 336 | 486,000 | 1,680 |
| 2010-07-14 | 333 | 343 | 333 | 340 | 656,000 | 1,700 |
| 2010-07-13 | 336 | 338 | 326 | 327 | 717,000 | 1,635 |
| 2010-07-12 | 335 | 340 | 330 | 334 | 697,000 | 1,670 |
| 2010-07-09 | 338 | 340 | 331 | 336 | 937,000 | 1,680 |
| 2010-07-08 | 340 | 342 | 334 | 335 | 1,050,000 | 1,675 |
| 2010-07-07 | 341 | 342 | 327 | 329 | 1,460,000 | 1,645 |
| 2010-07-06 | 334 | 344 | 327 | 343 | 1,052,000 | 1,715 |
| 2010-07-05 | 339 | 342 | 336 | 341 | 879,000 | 1,705 |
| 2010-07-02 | 350 | 352 | 340 | 343 | 1,215,000 | 1,715 |
| 2010-07-01 | 354 | 356 | 342 | 349 | 597,000 | 1,745 |
| 2010-06-30 | 361 | 363 | 354 | 362 | 406,000 | 1,810 |
| 2010-06-29 | 380 | 385 | 364 | 369 | 527,000 | 1,845 |
| 2010-06-28 | 389 | 389 | 374 | 377 | 744,000 | 1,885 |
| 2010-06-25 | 383 | 392 | 378 | 383 | 1,358,000 | 1,915 |
| 2010-06-24 | 381 | 393 | 380 | 387 | 734,000 | 1,935 |
| 2010-06-23 | 380 | 381 | 375 | 378 | 415,000 | 1,890 |
| 2010-06-22 | 388 | 396 | 382 | 385 | 584,000 | 1,925 |
| 2010-06-21 | 383 | 393 | 382 | 390 | 805,000 | 1,950 |
| 2010-06-18 | 378 | 381 | 371 | 375 | 879,000 | 1,875 |
| 2010-06-17 | 379 | 387 | 371 | 372 | 619,000 | 1,860 |
| 2010-06-16 | 373 | 380 | 372 | 378 | 564,000 | 1,890 |
| 2010-06-15 | 368 | 372 | 363 | 366 | 509,000 | 1,830 |
| 2010-06-14 | 366 | 372 | 364 | 371 | 360,000 | 1,855 |
| 2010-06-11 | 362 | 365 | 357 | 360 | 511,000 | 1,800 |
| 2010-06-10 | 354 | 356 | 346 | 355 | 536,000 | 1,775 |
| 2010-06-09 | 357 | 359 | 345 | 348 | 451,000 | 1,740 |
| 2010-06-08 | 348 | 362 | 348 | 355 | 657,000 | 1,775 |
| 2010-06-07 | 360 | 363 | 352 | 354 | 588,000 | 1,770 |
| 2010-06-04 | 367 | 382 | 365 | 374 | 831,000 | 1,870 |
| 2010-06-03 | 359 | 368 | 356 | 365 | 1,091,000 | 1,825 |
| 2010-06-02 | 354 | 362 | 348 | 351 | 1,081,000 | 1,755 |
| 2010-06-01 | 366 | 368 | 361 | 362 | 570,000 | 1,810 |
| 2010-05-31 | 369 | 374 | 365 | 371 | 601,000 | 1,855 |
| 2010-05-28 | 369 | 376 | 365 | 370 | 1,102,000 | 1,850 |
| 2010-05-27 | 348 | 363 | 345 | 361 | 1,176,000 | 1,805 |
| 2010-05-26 | 366 | 367 | 348 | 352 | 1,260,000 | 1,760 |
| 2010-05-25 | 375 | 375 | 359 | 361 | 1,031,000 | 1,805 |
| 2010-05-24 | 376 | 379 | 363 | 375 | 1,212,000 | 1,875 |
| 2010-05-21 | 366 | 377 | 363 | 374 | 1,732,000 | 1,870 |
| 2010-05-20 | 396 | 397 | 381 | 385 | 1,328,000 | 1,925 |
| 2010-05-19 | 392 | 406 | 384 | 404 | 1,349,000 | 2,020 |
| 2010-05-18 | 416 | 420 | 401 | 404 | 872,000 | 2,020 |
| 2010-05-17 | 425 | 428 | 408 | 412 | 1,354,000 | 2,060 |
| 2010-05-14 | 422 | 438 | 420 | 433 | 1,414,000 | 2,165 |
| 2010-05-13 | 421 | 431 | 420 | 425 | 1,363,000 | 2,125 |
| 2010-05-12 | 412 | 420 | 409 | 418 | 1,670,000 | 2,090 |
| 2010-05-11 | 420 | 422 | 402 | 404 | 1,345,000 | 2,020 |
| 2010-05-10 | 402 | 413 | 401 | 413 | 1,228,000 | 2,065 |
| 2010-05-07 | 392 | 404 | 388 | 401 | 1,723,000 | 2,005 |
| 2010-05-06 | 408 | 423 | 406 | 415 | 3,107,000 | 2,075 |
| 2010-04-30 | 420 | 422 | 412 | 412 | 718,000 | 2,060 |
| 2010-04-28 | 415 | 419 | 411 | 415 | 1,265,000 | 2,075 |
| 2010-04-27 | 420 | 425 | 418 | 423 | 1,126,000 | 2,115 |
| 2010-04-26 | 424 | 425 | 414 | 418 | 949,000 | 2,090 |
| 2010-04-23 | 413 | 420 | 412 | 418 | 1,014,000 | 2,090 |
| 2010-04-22 | 410 | 417 | 407 | 411 | 1,073,000 | 2,055 |
| 2010-04-21 | 405 | 411 | 403 | 410 | 1,194,000 | 2,050 |
| 2010-04-20 | 405 | 405 | 395 | 399 | 922,000 | 1,995 |
| 2010-04-19 | 409 | 409 | 403 | 404 | 803,000 | 2,020 |
| 2010-04-16 | 423 | 423 | 412 | 417 | 1,074,000 | 2,085 |
| 2010-04-15 | 429 | 429 | 420 | 421 | 1,164,000 | 2,105 |
| 2010-04-14 | 432 | 433 | 421 | 421 | 691,000 | 2,105 |
| 2010-04-13 | 435 | 435 | 420 | 426 | 925,000 | 2,130 |
| 2010-04-12 | 434 | 439 | 429 | 430 | 1,830,000 | 2,150 |
| 2010-04-09 | 420 | 436 | 418 | 432 | 2,440,000 | 2,160 |
| 2010-04-08 | 424 | 429 | 418 | 421 | 3,204,000 | 2,105 |
| 2010-04-07 | 417 | 445 | 416 | 439 | 4,472,000 | 2,195 |
| 2010-04-06 | 417 | 419 | 411 | 414 | 1,873,000 | 2,070 |
| 2010-04-05 | 398 | 419 | 398 | 417 | 2,604,000 | 2,085 |
| 2010-04-02 | 399 | 399 | 396 | 396 | 623,000 | 1,980 |
| 2010-04-01 | 399 | 401 | 393 | 398 | 769,000 | 1,990 |
| 2010-03-31 | 400 | 400 | 392 | 398 | 1,108,000 | 1,990 |
| 2010-03-30 | 393 | 400 | 390 | 400 | 1,033,000 | 2,000 |
| 2010-03-29 | 388 | 394 | 385 | 390 | 923,000 | 1,950 |
| 2010-03-26 | 389 | 394 | 388 | 392 | 965,000 | 1,960 |
| 2010-03-25 | 390 | 390 | 386 | 388 | 1,106,000 | 1,940 |
| 2010-03-24 | 385 | 390 | 383 | 388 | 1,548,000 | 1,940 |
| 2010-03-23 | 380 | 390 | 378 | 388 | 2,439,000 | 1,940 |
| 2010-03-19 | 385 | 385 | 367 | 377 | 3,483,000 | 1,885 |
| 2010-03-18 | 387 | 397 | 382 | 383 | 5,106,000 | 1,915 |
| 2010-03-17 | 398 | 409 | 397 | 409 | 2,164,000 | 2,045 |
| 2010-03-16 | 395 | 399 | 392 | 396 | 1,603,000 | 1,980 |
| 2010-03-15 | 395 | 398 | 388 | 390 | 2,788,000 | 1,950 |
| 2010-03-12 | 415 | 415 | 400 | 407 | 3,424,000 | 2,035 |
| 2010-03-11 | 399 | 417 | 398 | 407 | 4,929,000 | 2,035 |
| 2010-03-10 | 382 | 397 | 380 | 395 | 3,871,000 | 1,975 |
| 2010-03-09 | 373 | 373 | 368 | 369 | 590,000 | 1,845 |
| 2010-03-08 | 367 | 376 | 362 | 374 | 1,153,000 | 1,870 |
| 2010-03-05 | 360 | 361 | 354 | 357 | 634,000 | 1,785 |
| 2010-03-04 | 355 | 362 | 352 | 356 | 916,000 | 1,780 |
| 2010-03-03 | 358 | 359 | 351 | 353 | 589,000 | 1,765 |
| 2010-03-02 | 359 | 361 | 353 | 359 | 814,000 | 1,795 |
| 2010-03-01 | 355 | 362 | 354 | 361 | 919,000 | 1,805 |
| 2010-02-26 | 363 | 364 | 354 | 358 | 799,000 | 1,790 |
| 2010-02-25 | 360 | 371 | 357 | 361 | 1,021,000 | 1,805 |
| 2010-02-24 | 365 | 365 | 358 | 361 | 931,000 | 1,805 |
| 2010-02-23 | 374 | 374 | 367 | 369 | 987,000 | 1,845 |
| 2010-02-22 | 380 | 383 | 366 | 369 | 978,000 | 1,845 |
| 2010-02-19 | 383 | 386 | 368 | 370 | 888,000 | 1,850 |
| 2010-02-18 | 383 | 384 | 378 | 382 | 660,000 | 1,910 |
| 2010-02-17 | 372 | 388 | 371 | 386 | 1,379,000 | 1,930 |
| 2010-02-16 | 361 | 372 | 357 | 364 | 852,000 | 1,820 |
| 2010-02-15 | 354 | 358 | 351 | 356 | 435,000 | 1,780 |
| 2010-02-12 | 352 | 354 | 350 | 354 | 514,000 | 1,770 |
| 2010-02-10 | 351 | 357 | 348 | 349 | 690,000 | 1,745 |
| 2010-02-09 | 341 | 349 | 341 | 349 | 602,000 | 1,745 |
| 2010-02-08 | 350 | 353 | 344 | 345 | 982,000 | 1,725 |
| 2010-02-05 | 350 | 355 | 350 | 351 | 570,000 | 1,755 |
| 2010-02-04 | 365 | 368 | 361 | 364 | 343,000 | 1,820 |
| 2010-02-03 | 366 | 371 | 363 | 365 | 598,000 | 1,825 |
| 2010-02-02 | 353 | 363 | 353 | 361 | 712,000 | 1,805 |
| 2010-02-01 | 348 | 356 | 343 | 350 | 1,054,000 | 1,750 |
| 2010-01-29 | 355 | 357 | 349 | 350 | 411,000 | 1,750 |
| 2010-01-28 | 357 | 359 | 352 | 358 | 543,000 | 1,790 |
| 2010-01-27 | 357 | 362 | 350 | 351 | 507,000 | 1,755 |
| 2010-01-26 | 379 | 379 | 358 | 360 | 808,000 | 1,800 |
| 2010-01-25 | 370 | 379 | 368 | 378 | 521,000 | 1,890 |
| 2010-01-22 | 365 | 377 | 365 | 376 | 488,000 | 1,880 |
| 2010-01-21 | 370 | 384 | 363 | 381 | 1,135,000 | 1,905 |
| 2010-01-20 | 388 | 389 | 375 | 378 | 597,000 | 1,890 |
| 2010-01-19 | 393 | 394 | 383 | 385 | 376,000 | 1,925 |
| 2010-01-18 | 390 | 394 | 388 | 392 | 541,000 | 1,960 |
| 2010-01-15 | 408 | 408 | 393 | 398 | 1,231,000 | 1,990 |
| 2010-01-14 | 392 | 411 | 392 | 408 | 1,478,000 | 2,040 |
| 2010-01-13 | 393 | 397 | 386 | 387 | 562,000 | 1,935 |
| 2010-01-12 | 388 | 402 | 385 | 401 | 1,311,000 | 2,005 |
| 2010-01-08 | 372 | 387 | 372 | 385 | 1,229,000 | 1,925 |
| 2010-01-07 | 373 | 376 | 368 | 371 | 778,000 | 1,855 |
| 2010-01-06 | 367 | 374 | 361 | 373 | 596,000 | 1,865 |
| 2010-01-05 | 366 | 372 | 352 | 366 | 709,000 | 1,830 |
| 2010-01-04 | 355 | 358 | 353 | 357 | 174,000 | 1,785 |
分割・併合履歴 ： [2018-09-26]1株→0.2株