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
2011-12-30	386	388	380	388	421,000	1,940
2011-12-29	375	385	374	384	551,000	1,920
2011-12-28	377	384	376	379	509,000	1,895
2011-12-27	378	382	374	375	335,000	1,875
2011-12-26	382	384	378	383	514,000	1,915
2011-12-22	385	386	373	374	582,000	1,870
2011-12-21	390	393	383	390	1,126,000	1,950
2011-12-20	371	382	371	382	992,000	1,910
2011-12-19	371	374	363	369	851,000	1,845
2011-12-16	378	388	374	375	1,365,000	1,875
2011-12-15	386	388	375	376	1,404,000	1,880
2011-12-14	406	407	395	395	960,000	1,975
2011-12-13	412	415	406	408	720,000	2,040
2011-12-12	424	424	415	418	499,000	2,090
2011-12-09	407	413	405	411	1,250,000	2,055
2011-12-08	420	428	415	420	869,000	2,100
2011-12-07	417	422	414	421	489,000	2,105
2011-12-06	429	429	411	411	849,000	2,055
2011-12-05	435	435	423	430	596,000	2,150
2011-12-02	424	434	424	429	1,030,000	2,145
2011-12-01	426	431	421	424	1,151,000	2,120
2011-11-30	415	416	407	412	703,000	2,060
2011-11-29	422	424	415	419	1,023,000	2,095
2011-11-28	402	416	399	416	1,366,000	2,080
2011-11-25	397	405	388	397	940,000	1,985
2011-11-24	405	405	394	400	686,000	2,000
2011-11-22	394	413	394	409	1,045,000	2,045
2011-11-21	409	414	401	403	789,000	2,015
2011-11-18	397	409	394	408	1,300,000	2,040
2011-11-17	384	399	382	399	492,000	1,995
2011-11-16	400	405	391	392	864,000	1,960
2011-11-15	393	403	393	402	788,000	2,010
2011-11-14	393	401	391	398	724,000	1,990
2011-11-11	381	388	374	385	559,000	1,925
2011-11-10	386	389	376	380	1,258,000	1,900
2011-11-09	400	402	392	402	589,000	2,010
2011-11-08	406	406	396	397	819,000	1,985
2011-11-07	401	405	394	404	684,000	2,020
2011-11-04	397	403	393	401	1,300,000	2,005
2011-11-02	394	396	382	385	1,915,000	1,925
2011-11-01	399	412	393	409	1,870,000	2,045
2011-10-31	383	400	383	396	1,428,000	1,980
2011-10-28	405	407	387	388	1,537,000	1,940
2011-10-27	387	398	381	397	938,000	1,985
2011-10-26	372	389	367	382	941,000	1,910
2011-10-25	384	390	377	379	638,000	1,895
2011-10-24	368	385	366	383	996,000	1,915
2011-10-21	357	370	356	365	1,081,000	1,825
2011-10-20	370	371	349	353	1,062,000	1,765
2011-10-19	378	379	370	372	690,000	1,860
2011-10-18	359	378	357	375	1,083,000	1,875
2011-10-17	379	379	370	373	759,000	1,865
2011-10-14	365	372	360	365	1,323,000	1,825
2011-10-13	364	371	363	366	1,538,000	1,830
2011-10-12	341	358	336	356	1,447,000	1,780
2011-10-11	332	341	332	341	1,345,000	1,705
2011-10-07	311	322	309	319	1,416,000	1,595
2011-10-06	305	312	300	303	1,009,000	1,515
2011-10-05	308	315	296	298	1,241,000	1,490
2011-10-04	302	309	300	307	992,000	1,535
2011-10-03	321	322	305	313	665,000	1,565
2011-09-30	333	335	321	327	676,000	1,635
2011-09-29	315	328	312	327	538,000	1,635
2011-09-28	325	330	319	322	763,000	1,610
2011-09-27	314	319	311	318	644,000	1,590
2011-09-26	318	319	300	300	1,068,000	1,500
2011-09-22	317	322	317	318	727,000	1,590
2011-09-21	328	331	322	324	895,000	1,620
2011-09-20	340	340	324	325	1,312,000	1,625
2011-09-16	330	346	329	345	1,669,000	1,725
2011-09-15	324	327	318	322	761,000	1,610
2011-09-14	325	334	316	320	1,108,000	1,600
2011-09-13	320	333	319	326	1,539,000	1,630
2011-09-12	323	325	314	318	2,467,000	1,590
2011-09-09	346	346	325	328	3,683,000	1,640
2011-09-08	372	373	352	356	1,067,000	1,780
2011-09-07	366	373	359	364	1,212,000	1,820
2011-09-06	373	373	353	356	1,225,000	1,780
2011-09-05	379	379	369	372	675,000	1,860
2011-09-02	398	398	382	387	1,376,000	1,935
2011-09-01	393	404	392	404	1,139,000	2,020
2011-08-31	392	394	386	392	622,000	1,960
2011-08-30	399	402	392	397	561,000	1,985
2011-08-29	384	395	377	389	632,000	1,945
2011-08-26	376	386	375	385	619,000	1,925
2011-08-25	375	384	370	380	827,000	1,900
2011-08-24	377	385	364	367	774,000	1,835
2011-08-23	371	373	359	369	1,427,000	1,845
2011-08-22	371	383	370	372	1,970,000	1,860
2011-08-19	384	386	366	369	1,756,000	1,845
2011-08-18	411	411	386	389	2,230,000	1,945
2011-08-17	417	418	412	414	1,201,000	2,070
2011-08-16	422	424	413	415	960,000	2,075
2011-08-15	425	427	420	420	376,000	2,100
2011-08-12	432	435	417	417	580,000	2,085
2011-08-11	415	429	414	428	912,000	2,140
2011-08-10	448	450	428	429	936,000	2,145
2011-08-09	418	435	410	433	1,837,000	2,165
2011-08-08	435	444	423	435	1,640,000	2,175
2011-08-05	435	450	431	440	1,742,000	2,200
2011-08-04	466	470	460	465	899,000	2,325
2011-08-03	476	476	460	462	1,383,000	2,310
2011-08-02	489	496	487	489	1,068,000	2,445
2011-08-01	484	500	484	498	1,659,000	2,490
2011-07-29	465	471	462	470	1,240,000	2,350
2011-07-28	476	480	471	472	860,000	2,360
2011-07-27	480	486	476	486	584,000	2,430
2011-07-26	483	486	480	483	659,000	2,415
2011-07-25	484	487	481	481	607,000	2,405
2011-07-22	475	483	475	483	786,000	2,415
2011-07-21	480	480	472	475	663,000	2,375
2011-07-20	483	484	479	482	905,000	2,410
2011-07-19	474	484	474	477	869,000	2,385
2011-07-15	466	480	466	478	1,335,000	2,390
2011-07-14	465	475	463	468	2,177,000	2,340
2011-07-13	454	470	453	467	1,975,000	2,335
2011-07-12	444	458	441	455	1,810,000	2,275
2011-07-11	443	452	441	450	1,235,000	2,250
2011-07-08	446	449	440	446	1,303,000	2,230
2011-07-07	438	443	435	441	963,000	2,205
2011-07-06	440	440	430	437	1,115,000	2,185
2011-07-05	440	442	434	437	874,000	2,185
2011-07-04	438	440	435	437	915,000	2,185
2011-07-01	433	437	433	434	1,083,000	2,170
2011-06-30	437	437	431	437	1,077,000	2,185
2011-06-29	428	436	427	435	972,000	2,175
2011-06-28	429	429	422	424	442,000	2,120
2011-06-27	425	426	422	422	660,000	2,110
2011-06-24	419	427	418	427	1,083,000	2,135
2011-06-23	410	419	410	417	944,000	2,085
2011-06-22	400	418	400	415	2,257,000	2,075
2011-06-21	390	394	389	393	595,000	1,965
2011-06-20	392	393	388	389	628,000	1,945
2011-06-17	390	391	382	383	637,000	1,915
2011-06-16	390	394	386	386	1,005,000	1,930
2011-06-15	391	397	389	397	1,093,000	1,985
2011-06-14	384	388	383	385	739,000	1,925
2011-06-13	383	387	383	385	396,000	1,925
2011-06-10	390	394	386	387	802,000	1,935
2011-06-09	387	390	384	389	1,107,000	1,945
2011-06-08	386	393	385	392	1,026,000	1,960
2011-06-07	383	388	380	386	789,000	1,930
2011-06-06	388	389	380	385	1,091,000	1,925
2011-06-03	402	406	390	392	1,129,000	1,960
2011-06-02	405	406	401	402	655,000	2,010
2011-06-01	409	413	405	413	1,016,000	2,065
2011-05-31	399	406	397	401	1,221,000	2,005
2011-05-30	402	405	395	397	1,148,000	1,985
2011-05-27	401	404	398	400	631,000	2,000
2011-05-26	397	404	396	402	761,000	2,010
2011-05-25	401	404	393	394	1,207,000	1,970
2011-05-24	402	407	397	406	1,712,000	2,030
2011-05-23	419	419	404	404	1,891,000	2,020
2011-05-20	436	436	428	431	955,000	2,155
2011-05-19	447	449	432	434	1,311,000	2,170
2011-05-18	441	445	431	441	1,649,000	2,205
2011-05-17	437	443	433	441	658,000	2,205
2011-05-16	447	449	438	440	528,000	2,200
2011-05-13	458	459	446	454	929,000	2,270
2011-05-12	463	470	459	462	649,000	2,310
2011-05-11	474	477	468	471	850,000	2,355
2011-05-10	462	469	458	466	808,000	2,330
2011-05-09	466	466	460	462	948,000	2,310
2011-05-06	457	472	450	466	1,381,000	2,330
2011-05-02	460	480	457	464	4,796,000	2,320
2011-04-28	414	430	412	428	1,059,000	2,140
2011-04-27	411	416	409	411	349,000	2,055
2011-04-26	421	421	409	410	479,000	2,050
2011-04-25	420	426	417	419	358,000	2,095
2011-04-22	419	424	414	421	440,000	2,105
2011-04-21	420	422	415	419	895,000	2,095
2011-04-20	401	416	401	413	1,791,000	2,065
2011-04-19	390	398	390	393	811,000	1,965
2011-04-18	408	409	397	397	743,000	1,985
2011-04-15	406	410	403	403	456,000	2,015
2011-04-14	395	410	394	408	827,000	2,040
2011-04-13	390	400	389	397	844,000	1,985
2011-04-12	403	403	392	394	1,224,000	1,970
2011-04-11	413	414	404	405	976,000	2,025
2011-04-08	402	418	401	413	1,192,000	2,065
2011-04-07	415	417	404	407	742,000	2,035
2011-04-06	419	420	408	411	1,015,000	2,055
2011-04-05	431	436	420	422	754,000	2,110
2011-04-04	443	446	437	439	442,000	2,195
2011-04-01	451	451	440	441	520,000	2,205
2011-03-31	452	453	435	450	960,000	2,250
2011-03-30	431	450	431	446	1,464,000	2,230
2011-03-29	421	430	413	423	741,000	2,115
2011-03-28	425	429	416	423	667,000	2,115
2011-03-25	435	436	419	423	1,025,000	2,115
2011-03-24	440	441	420	424	1,591,000	2,120
2011-03-23	447	450	435	440	1,377,000	2,200
2011-03-22	458	459	445	452	1,182,000	2,260
2011-03-18	427	440	420	434	1,405,000	2,170
2011-03-17	391	426	390	419	1,851,000	2,095
2011-03-16	414	427	399	415	2,963,000	2,075
2011-03-15	400	400	332	368	2,803,000	1,840
2011-03-14	424	442	409	412	2,545,000	2,060
2011-03-11	485	496	479	480	2,466,000	2,400
2011-03-10	505	509	490	494	1,930,000	2,470
2011-03-09	511	522	508	510	2,662,000	2,550
2011-03-08	503	510	499	501	1,649,000	2,505
2011-03-07	508	508	498	502	1,690,000	2,510
2011-03-04	519	520	507	510	2,120,000	2,550
2011-03-03	510	513	506	511	1,469,000	2,555
2011-03-02	504	516	501	502	2,417,000	2,510
2011-03-01	498	519	498	519	3,868,000	2,595
2011-02-28	483	493	472	490	2,877,000	2,450
2011-02-25	489	496	472	478	3,672,000	2,390
2011-02-24	508	509	485	487	2,680,000	2,435
2011-02-23	504	524	503	517	3,123,000	2,585
2011-02-22	495	510	494	509	2,978,000	2,545
2011-02-21	504	504	489	491	1,143,000	2,455
2011-02-18	508	508	497	500	848,000	2,500
2011-02-17	517	517	503	508	1,048,000	2,540
2011-02-16	512	518	508	509	1,631,000	2,545
2011-02-15	508	512	504	511	1,159,000	2,555
2011-02-14	503	509	499	508	1,312,000	2,540
2011-02-10	492	498	490	491	1,053,000	2,455
2011-02-09	511	515	480	487	2,222,000	2,435
2011-02-08	499	519	498	510	2,720,000	2,550
2011-02-07	492	497	485	494	1,356,000	2,470
2011-02-04	497	497	485	491	1,918,000	2,455
2011-02-03	500	510	491	498	2,706,000	2,490
2011-02-02	465	482	465	477	2,187,000	2,385
2011-02-01	439	464	438	463	3,789,000	2,315
2011-01-31	423	441	421	438	1,470,000	2,190
2011-01-28	427	432	423	431	592,000	2,155
2011-01-27	424	432	419	431	769,000	2,155
2011-01-26	423	426	418	418	349,000	2,090
2011-01-25	418	427	416	423	676,000	2,115
2011-01-24	404	412	402	410	512,000	2,050
2011-01-21	426	426	405	407	882,000	2,035
2011-01-20	429	429	420	424	522,000	2,120
2011-01-19	429	433	424	429	685,000	2,145
2011-01-18	426	429	424	428	362,000	2,140
2011-01-17	424	433	424	425	369,000	2,125
2011-01-14	430	433	424	425	737,000	2,125
2011-01-13	433	434	424	427	735,000	2,135
2011-01-12	441	442	428	429	988,000	2,145
2011-01-11	432	439	429	438	834,000	2,190
2011-01-07	431	435	430	432	732,000	2,160
2011-01-06	431	437	431	433	1,077,000	2,165
2011-01-05	430	431	426	428	661,000	2,140
2011-01-04	419	429	418	428	1,109,000	2,140

分割・併合履歴： [2018-09-26]1株→0.2株