1. HOME >
  2. 株価時系列 >
  3. 6104 >
  4. 2011年

6104 芝浦機械(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30386388380388421,0001,940
2011-12-29375385374384551,0001,920
2011-12-28377384376379509,0001,895
2011-12-27378382374375335,0001,875
2011-12-26382384378383514,0001,915
2011-12-22385386373374582,0001,870
2011-12-213903933833901,126,0001,950
2011-12-20371382371382992,0001,910
2011-12-19371374363369851,0001,845
2011-12-163783883743751,365,0001,875
2011-12-153863883753761,404,0001,880
2011-12-14406407395395960,0001,975
2011-12-13412415406408720,0002,040
2011-12-12424424415418499,0002,090
2011-12-094074134054111,250,0002,055
2011-12-08420428415420869,0002,100
2011-12-07417422414421489,0002,105
2011-12-06429429411411849,0002,055
2011-12-05435435423430596,0002,150
2011-12-024244344244291,030,0002,145
2011-12-014264314214241,151,0002,120
2011-11-30415416407412703,0002,060
2011-11-294224244154191,023,0002,095
2011-11-284024163994161,366,0002,080
2011-11-25397405388397940,0001,985
2011-11-24405405394400686,0002,000
2011-11-223944133944091,045,0002,045
2011-11-21409414401403789,0002,015
2011-11-183974093944081,300,0002,040
2011-11-17384399382399492,0001,995
2011-11-16400405391392864,0001,960
2011-11-15393403393402788,0002,010
2011-11-14393401391398724,0001,990
2011-11-11381388374385559,0001,925
2011-11-103863893763801,258,0001,900
2011-11-09400402392402589,0002,010
2011-11-08406406396397819,0001,985
2011-11-07401405394404684,0002,020
2011-11-043974033934011,300,0002,005
2011-11-023943963823851,915,0001,925
2011-11-013994123934091,870,0002,045
2011-10-313834003833961,428,0001,980
2011-10-284054073873881,537,0001,940
2011-10-27387398381397938,0001,985
2011-10-26372389367382941,0001,910
2011-10-25384390377379638,0001,895
2011-10-24368385366383996,0001,915
2011-10-213573703563651,081,0001,825
2011-10-203703713493531,062,0001,765
2011-10-19378379370372690,0001,860
2011-10-183593783573751,083,0001,875
2011-10-17379379370373759,0001,865
2011-10-143653723603651,323,0001,825
2011-10-133643713633661,538,0001,830
2011-10-123413583363561,447,0001,780
2011-10-113323413323411,345,0001,705
2011-10-073113223093191,416,0001,595
2011-10-063053123003031,009,0001,515
2011-10-053083152962981,241,0001,490
2011-10-04302309300307992,0001,535
2011-10-03321322305313665,0001,565
2011-09-30333335321327676,0001,635
2011-09-29315328312327538,0001,635
2011-09-28325330319322763,0001,610
2011-09-27314319311318644,0001,590
2011-09-263183193003001,068,0001,500
2011-09-22317322317318727,0001,590
2011-09-21328331322324895,0001,620
2011-09-203403403243251,312,0001,625
2011-09-163303463293451,669,0001,725
2011-09-15324327318322761,0001,610
2011-09-143253343163201,108,0001,600
2011-09-133203333193261,539,0001,630
2011-09-123233253143182,467,0001,590
2011-09-093463463253283,683,0001,640
2011-09-083723733523561,067,0001,780
2011-09-073663733593641,212,0001,820
2011-09-063733733533561,225,0001,780
2011-09-05379379369372675,0001,860
2011-09-023983983823871,376,0001,935
2011-09-013934043924041,139,0002,020
2011-08-31392394386392622,0001,960
2011-08-30399402392397561,0001,985
2011-08-29384395377389632,0001,945
2011-08-26376386375385619,0001,925
2011-08-25375384370380827,0001,900
2011-08-24377385364367774,0001,835
2011-08-233713733593691,427,0001,845
2011-08-223713833703721,970,0001,860
2011-08-193843863663691,756,0001,845
2011-08-184114113863892,230,0001,945
2011-08-174174184124141,201,0002,070
2011-08-16422424413415960,0002,075
2011-08-15425427420420376,0002,100
2011-08-12432435417417580,0002,085
2011-08-11415429414428912,0002,140
2011-08-10448450428429936,0002,145
2011-08-094184354104331,837,0002,165
2011-08-084354444234351,640,0002,175
2011-08-054354504314401,742,0002,200
2011-08-04466470460465899,0002,325
2011-08-034764764604621,383,0002,310
2011-08-024894964874891,068,0002,445
2011-08-014845004844981,659,0002,490
2011-07-294654714624701,240,0002,350
2011-07-28476480471472860,0002,360
2011-07-27480486476486584,0002,430
2011-07-26483486480483659,0002,415
2011-07-25484487481481607,0002,405
2011-07-22475483475483786,0002,415
2011-07-21480480472475663,0002,375
2011-07-20483484479482905,0002,410
2011-07-19474484474477869,0002,385
2011-07-154664804664781,335,0002,390
2011-07-144654754634682,177,0002,340
2011-07-134544704534671,975,0002,335
2011-07-124444584414551,810,0002,275
2011-07-114434524414501,235,0002,250
2011-07-084464494404461,303,0002,230
2011-07-07438443435441963,0002,205
2011-07-064404404304371,115,0002,185
2011-07-05440442434437874,0002,185
2011-07-04438440435437915,0002,185
2011-07-014334374334341,083,0002,170
2011-06-304374374314371,077,0002,185
2011-06-29428436427435972,0002,175
2011-06-28429429422424442,0002,120
2011-06-27425426422422660,0002,110
2011-06-244194274184271,083,0002,135
2011-06-23410419410417944,0002,085
2011-06-224004184004152,257,0002,075
2011-06-21390394389393595,0001,965
2011-06-20392393388389628,0001,945
2011-06-17390391382383637,0001,915
2011-06-163903943863861,005,0001,930
2011-06-153913973893971,093,0001,985
2011-06-14384388383385739,0001,925
2011-06-13383387383385396,0001,925
2011-06-10390394386387802,0001,935
2011-06-093873903843891,107,0001,945
2011-06-083863933853921,026,0001,960
2011-06-07383388380386789,0001,930
2011-06-063883893803851,091,0001,925
2011-06-034024063903921,129,0001,960
2011-06-02405406401402655,0002,010
2011-06-014094134054131,016,0002,065
2011-05-313994063974011,221,0002,005
2011-05-304024053953971,148,0001,985
2011-05-27401404398400631,0002,000
2011-05-26397404396402761,0002,010
2011-05-254014043933941,207,0001,970
2011-05-244024073974061,712,0002,030
2011-05-234194194044041,891,0002,020
2011-05-20436436428431955,0002,155
2011-05-194474494324341,311,0002,170
2011-05-184414454314411,649,0002,205
2011-05-17437443433441658,0002,205
2011-05-16447449438440528,0002,200
2011-05-13458459446454929,0002,270
2011-05-12463470459462649,0002,310
2011-05-11474477468471850,0002,355
2011-05-10462469458466808,0002,330
2011-05-09466466460462948,0002,310
2011-05-064574724504661,381,0002,330
2011-05-024604804574644,796,0002,320
2011-04-284144304124281,059,0002,140
2011-04-27411416409411349,0002,055
2011-04-26421421409410479,0002,050
2011-04-25420426417419358,0002,095
2011-04-22419424414421440,0002,105
2011-04-21420422415419895,0002,095
2011-04-204014164014131,791,0002,065
2011-04-19390398390393811,0001,965
2011-04-18408409397397743,0001,985
2011-04-15406410403403456,0002,015
2011-04-14395410394408827,0002,040
2011-04-13390400389397844,0001,985
2011-04-124034033923941,224,0001,970
2011-04-11413414404405976,0002,025
2011-04-084024184014131,192,0002,065
2011-04-07415417404407742,0002,035
2011-04-064194204084111,015,0002,055
2011-04-05431436420422754,0002,110
2011-04-04443446437439442,0002,195
2011-04-01451451440441520,0002,205
2011-03-31452453435450960,0002,250
2011-03-304314504314461,464,0002,230
2011-03-29421430413423741,0002,115
2011-03-28425429416423667,0002,115
2011-03-254354364194231,025,0002,115
2011-03-244404414204241,591,0002,120
2011-03-234474504354401,377,0002,200
2011-03-224584594454521,182,0002,260
2011-03-184274404204341,405,0002,170
2011-03-173914263904191,851,0002,095
2011-03-164144273994152,963,0002,075
2011-03-154004003323682,803,0001,840
2011-03-144244424094122,545,0002,060
2011-03-114854964794802,466,0002,400
2011-03-105055094904941,930,0002,470
2011-03-095115225085102,662,0002,550
2011-03-085035104995011,649,0002,505
2011-03-075085084985021,690,0002,510
2011-03-045195205075102,120,0002,550
2011-03-035105135065111,469,0002,555
2011-03-025045165015022,417,0002,510
2011-03-014985194985193,868,0002,595
2011-02-284834934724902,877,0002,450
2011-02-254894964724783,672,0002,390
2011-02-245085094854872,680,0002,435
2011-02-235045245035173,123,0002,585
2011-02-224955104945092,978,0002,545
2011-02-215045044894911,143,0002,455
2011-02-18508508497500848,0002,500
2011-02-175175175035081,048,0002,540
2011-02-165125185085091,631,0002,545
2011-02-155085125045111,159,0002,555
2011-02-145035094995081,312,0002,540
2011-02-104924984904911,053,0002,455
2011-02-095115154804872,222,0002,435
2011-02-084995194985102,720,0002,550
2011-02-074924974854941,356,0002,470
2011-02-044974974854911,918,0002,455
2011-02-035005104914982,706,0002,490
2011-02-024654824654772,187,0002,385
2011-02-014394644384633,789,0002,315
2011-01-314234414214381,470,0002,190
2011-01-28427432423431592,0002,155
2011-01-27424432419431769,0002,155
2011-01-26423426418418349,0002,090
2011-01-25418427416423676,0002,115
2011-01-24404412402410512,0002,050
2011-01-21426426405407882,0002,035
2011-01-20429429420424522,0002,120
2011-01-19429433424429685,0002,145
2011-01-18426429424428362,0002,140
2011-01-17424433424425369,0002,125
2011-01-14430433424425737,0002,125
2011-01-13433434424427735,0002,135
2011-01-12441442428429988,0002,145
2011-01-11432439429438834,0002,190
2011-01-07431435430432732,0002,160
2011-01-064314374314331,077,0002,165
2011-01-05430431426428661,0002,140
2011-01-044194294184281,109,0002,140

分割・併合履歴 ： [2018-09-26]1株→0.2株