6104 芝浦機械(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	430	431	420	424	500,000	2,120
2012-12-27	428	432	420	424	965,000	2,120
2012-12-26	412	425	412	423	803,000	2,115
2012-12-25	419	426	410	412	743,000	2,060
2012-12-21	424	427	408	410	751,000	2,050
2012-12-20	425	429	416	420	799,000	2,100
2012-12-19	415	434	415	431	1,149,000	2,155
2012-12-18	400	409	400	408	1,114,000	2,040
2012-12-17	400	405	398	399	1,126,000	1,995
2012-12-14	398	399	391	393	942,000	1,965
2012-12-13	389	400	387	398	1,055,000	1,990
2012-12-12	373	383	372	383	809,000	1,915
2012-12-11	369	371	364	369	501,000	1,845
2012-12-10	376	378	367	369	965,000	1,845
2012-12-07	372	373	368	368	426,000	1,840
2012-12-06	374	374	368	373	320,000	1,865
2012-12-05	367	371	360	367	589,000	1,835
2012-12-04	371	373	366	366	488,000	1,830
2012-12-03	365	376	362	373	938,000	1,865
2012-11-30	364	369	356	362	486,000	1,810
2012-11-29	362	365	359	363	442,000	1,815
2012-11-28	367	369	352	354	887,000	1,770
2012-11-27	374	375	370	373	792,000	1,865
2012-11-26	374	377	370	376	954,000	1,880
2012-11-22	363	367	361	366	661,000	1,830
2012-11-21	361	364	355	357	620,000	1,785
2012-11-20	365	367	358	361	429,000	1,805
2012-11-19	361	367	357	358	493,000	1,790
2012-11-16	349	361	348	356	763,000	1,780
2012-11-15	334	346	333	342	548,000	1,710
2012-11-14	327	333	326	331	707,000	1,655
2012-11-13	340	342	329	334	926,000	1,670
2012-11-12	346	348	339	341	503,000	1,705
2012-11-09	342	355	342	348	500,000	1,740
2012-11-08	351	358	347	348	746,000	1,740
2012-11-07	358	362	355	357	585,000	1,785
2012-11-06	362	362	353	356	722,000	1,780
2012-11-05	356	367	353	363	1,182,000	1,815
2012-11-02	348	354	347	353	919,000	1,765
2012-11-01	353	353	342	343	961,000	1,715
2012-10-31	340	349	340	346	914,000	1,730
2012-10-30	336	345	336	339	1,036,000	1,695
2012-10-29	337	342	335	338	999,000	1,690
2012-10-26	345	345	338	341	951,000	1,705
2012-10-25	337	345	335	345	722,000	1,725
2012-10-24	341	349	338	339	815,000	1,695
2012-10-23	351	352	342	349	756,000	1,745
2012-10-22	340	353	339	350	814,000	1,750
2012-10-19	338	350	334	348	1,016,000	1,740
2012-10-18	334	340	331	339	863,000	1,695
2012-10-17	326	333	326	333	851,000	1,665
2012-10-16	318	323	317	322	646,000	1,610
2012-10-15	304	321	302	320	786,000	1,600
2012-10-12	307	312	302	303	707,000	1,515
2012-10-11	303	314	303	307	644,000	1,535
2012-10-10	307	310	303	308	496,000	1,540
2012-10-09	315	317	311	314	709,000	1,570
2012-10-05	311	320	311	320	609,000	1,600
2012-10-04	306	314	306	313	479,000	1,565
2012-10-03	302	309	302	304	383,000	1,520
2012-10-02	309	314	303	304	1,017,000	1,520
2012-10-01	300	307	299	306	748,000	1,530
2012-09-28	314	314	299	302	1,071,000	1,510
2012-09-27	310	316	305	311	698,000	1,555
2012-09-26	322	324	312	315	934,000	1,575
2012-09-25	314	322	314	320	594,000	1,600
2012-09-24	324	324	314	316	750,000	1,580
2012-09-21	327	330	325	327	581,000	1,635
2012-09-20	332	339	325	328	961,000	1,640
2012-09-19	330	342	330	338	975,000	1,690
2012-09-18	327	331	324	329	713,000	1,645
2012-09-14	320	326	318	324	741,000	1,620
2012-09-13	308	315	307	313	473,000	1,565
2012-09-12	310	313	305	308	822,000	1,540
2012-09-11	309	310	302	306	278,000	1,530
2012-09-10	319	319	312	315	377,000	1,575
2012-09-07	310	317	303	317	646,000	1,585
2012-09-06	304	305	296	297	602,000	1,485
2012-09-05	311	313	303	306	580,000	1,530
2012-09-04	309	315	306	313	494,000	1,565
2012-09-03	311	315	303	306	592,000	1,530
2012-08-31	313	314	308	310	579,000	1,550
2012-08-30	320	325	316	318	752,000	1,590
2012-08-29	320	322	319	321	432,000	1,605
2012-08-28	327	328	320	323	708,000	1,615
2012-08-27	332	332	325	326	604,000	1,630
2012-08-24	324	328	322	326	824,000	1,630
2012-08-23	321	331	321	328	581,000	1,640
2012-08-22	325	327	322	324	702,000	1,620
2012-08-21	327	329	325	327	567,000	1,635
2012-08-20	339	340	327	328	717,000	1,640
2012-08-17	333	335	326	335	1,150,000	1,675
2012-08-16	314	326	314	326	1,047,000	1,630
2012-08-15	313	316	310	315	822,000	1,575
2012-08-14	319	321	312	313	766,000	1,565
2012-08-13	319	325	317	319	549,000	1,595
2012-08-10	319	321	312	317	709,000	1,585
2012-08-09	317	322	314	319	509,000	1,595
2012-08-08	321	327	314	316	916,000	1,580
2012-08-07	315	322	315	318	591,000	1,590
2012-08-06	314	318	311	314	612,000	1,570
2012-08-03	319	319	305	306	804,000	1,530
2012-08-02	326	328	323	326	948,000	1,630
2012-08-01	337	345	321	328	1,790,000	1,640
2012-07-31	325	335	323	328	407,000	1,640
2012-07-30	328	332	325	328	616,000	1,640
2012-07-27	322	324	314	322	885,000	1,610
2012-07-26	314	317	306	314	909,000	1,570
2012-07-25	316	317	303	310	1,020,000	1,550
2012-07-24	319	323	315	321	522,000	1,605
2012-07-23	321	325	318	319	609,000	1,595
2012-07-20	333	333	325	326	655,000	1,630
2012-07-19	332	336	327	333	1,060,000	1,665
2012-07-18	333	337	326	327	749,000	1,635
2012-07-17	345	348	335	337	1,461,000	1,685
2012-07-13	342	351	341	343	2,108,000	1,715
2012-07-12	364	367	350	350	1,266,000	1,750
2012-07-11	367	371	365	369	534,000	1,845
2012-07-10	380	385	366	367	811,000	1,835
2012-07-09	388	390	378	380	558,000	1,900
2012-07-06	392	397	388	391	821,000	1,955
2012-07-05	391	398	390	392	701,000	1,960
2012-07-04	393	398	390	391	767,000	1,955
2012-07-03	394	398	391	392	1,131,000	1,960
2012-07-02	413	414	398	399	966,000	1,995
2012-06-29	404	418	404	411	444,000	2,055
2012-06-28	400	415	400	410	585,000	2,050
2012-06-27	398	398	391	396	436,000	1,980
2012-06-26	401	404	393	398	507,000	1,990
2012-06-25	412	415	405	406	232,000	2,030
2012-06-22	405	414	405	411	234,000	2,055
2012-06-21	415	415	406	413	348,000	2,065
2012-06-20	411	415	406	413	420,000	2,065
2012-06-19	411	417	405	409	336,000	2,045
2012-06-18	410	415	408	415	467,000	2,075
2012-06-15	392	403	389	397	559,000	1,985
2012-06-14	389	394	384	391	425,000	1,955
2012-06-13	398	399	387	391	357,000	1,955
2012-06-12	386	403	385	396	540,000	1,980
2012-06-11	389	397	387	394	343,000	1,970
2012-06-08	386	388	379	381	565,000	1,905
2012-06-07	388	391	386	389	577,000	1,945
2012-06-06	374	385	367	383	651,000	1,915
2012-06-05	359	372	355	371	865,000	1,855
2012-06-04	360	362	351	352	560,000	1,760
2012-06-01	385	385	366	370	449,000	1,850
2012-05-31	380	390	379	386	635,000	1,930
2012-05-30	393	396	382	387	541,000	1,935
2012-05-29	385	396	379	396	741,000	1,980
2012-05-28	385	387	375	385	1,063,000	1,925
2012-05-25	388	388	377	380	837,000	1,900
2012-05-24	387	392	382	387	1,175,000	1,935
2012-05-23	401	402	384	387	1,118,000	1,935
2012-05-22	405	406	396	401	582,000	2,005
2012-05-21	393	403	393	397	534,000	1,985
2012-05-18	398	404	389	397	1,471,000	1,985
2012-05-17	393	417	393	414	771,000	2,070
2012-05-16	411	413	396	399	1,207,000	1,995
2012-05-15	405	413	395	410	1,410,000	2,050
2012-05-14	417	422	406	409	563,000	2,045
2012-05-11	412	419	410	417	930,000	2,085
2012-05-10	403	414	401	410	892,000	2,050
2012-05-09	428	431	404	407	1,413,000	2,035
2012-05-08	431	438	427	436	864,000	2,180
2012-05-07	424	432	417	430	1,956,000	2,150
2012-05-02	434	440	430	437	1,228,000	2,185
2012-05-01	434	434	422	428	2,143,000	2,140
2012-04-27	434	445	431	437	1,606,000	2,185
2012-04-26	440	441	432	432	1,298,000	2,160
2012-04-25	436	441	434	437	1,378,000	2,185
2012-04-24	421	435	420	435	1,277,000	2,175
2012-04-23	431	432	422	425	858,000	2,125
2012-04-20	433	436	429	430	724,000	2,150
2012-04-19	430	437	429	435	687,000	2,175
2012-04-18	424	434	424	433	775,000	2,165
2012-04-17	416	424	416	417	625,000	2,085
2012-04-16	426	426	415	415	959,000	2,075
2012-04-13	423	429	421	425	907,000	2,125
2012-04-12	408	419	404	418	794,000	2,090
2012-04-11	392	407	392	404	1,027,000	2,020
2012-04-10	408	414	399	401	544,000	2,005
2012-04-09	409	411	407	407	425,000	2,035
2012-04-06	419	423	413	415	657,000	2,075
2012-04-05	418	423	413	421	663,000	2,105
2012-04-04	431	435	422	426	859,000	2,130
2012-04-03	434	436	430	431	568,000	2,155
2012-04-02	423	437	423	435	1,320,000	2,175
2012-03-30	429	429	418	419	573,000	2,095
2012-03-29	424	426	418	422	632,000	2,110
2012-03-28	425	433	424	428	497,000	2,140
2012-03-27	427	430	425	429	497,000	2,145
2012-03-26	425	429	421	424	601,000	2,120
2012-03-23	425	429	421	422	812,000	2,110
2012-03-22	421	432	420	432	1,219,000	2,160
2012-03-21	431	434	425	425	671,000	2,125
2012-03-19	427	435	427	431	1,019,000	2,155
2012-03-16	423	427	420	426	1,130,000	2,130
2012-03-15	419	425	418	421	1,175,000	2,105
2012-03-14	423	424	415	415	1,609,000	2,075
2012-03-13	424	428	413	415	1,543,000	2,075
2012-03-12	427	427	422	422	855,000	2,110
2012-03-09	417	420	412	420	1,201,000	2,100
2012-03-08	410	414	406	412	865,000	2,060
2012-03-07	396	404	395	403	1,507,000	2,015
2012-03-06	412	415	405	406	1,025,000	2,030
2012-03-05	418	423	414	416	599,000	2,080
2012-03-02	420	421	411	415	795,000	2,075
2012-03-01	425	432	411	417	1,495,000	2,085
2012-02-29	435	435	425	427	924,000	2,135
2012-02-28	426	428	420	427	1,191,000	2,135
2012-02-27	428	436	428	434	1,366,000	2,170
2012-02-24	423	428	422	424	638,000	2,120
2012-02-23	429	429	420	425	834,000	2,125
2012-02-22	420	428	419	427	896,000	2,135
2012-02-21	427	430	420	423	832,000	2,115
2012-02-20	420	428	419	427	1,407,000	2,135
2012-02-17	411	414	408	412	1,202,000	2,060
2012-02-16	406	412	402	403	741,000	2,015
2012-02-15	399	408	396	407	980,000	2,035
2012-02-14	396	397	392	396	817,000	1,980
2012-02-13	394	398	393	394	1,082,000	1,970
2012-02-10	407	407	394	396	1,785,000	1,980
2012-02-09	414	414	407	409	805,000	2,045
2012-02-08	410	413	408	413	707,000	2,065
2012-02-07	409	413	407	409	814,000	2,045
2012-02-06	405	410	403	409	741,000	2,045
2012-02-03	399	399	393	398	903,000	1,990
2012-02-02	405	408	398	399	1,409,000	1,995
2012-02-01	408	410	392	404	2,110,000	2,020
2012-01-31	410	422	408	419	507,000	2,095
2012-01-30	414	418	412	413	359,000	2,065
2012-01-27	419	420	413	418	416,000	2,090
2012-01-26	420	422	414	418	683,000	2,090
2012-01-25	421	422	418	420	750,000	2,100
2012-01-24	423	423	414	415	586,000	2,075
2012-01-23	412	422	409	418	925,000	2,090
2012-01-20	410	414	409	413	1,135,000	2,065
2012-01-19	404	411	402	408	1,657,000	2,040
2012-01-18	396	403	393	396	994,000	1,980
2012-01-17	382	394	378	394	1,376,000	1,970
2012-01-16	380	380	371	372	626,000	1,860
2012-01-13	384	388	380	384	544,000	1,920
2012-01-12	385	389	380	384	570,000	1,920
2012-01-11	379	387	379	384	342,000	1,920
2012-01-10	383	384	376	379	446,000	1,895
2012-01-06	389	389	380	383	550,000	1,915
2012-01-05	388	392	387	389	339,000	1,945
2012-01-04	394	394	388	392	678,000	1,960

分割・併合履歴： [2018-09-26]1株→0.2株