6104 芝浦機械(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	613	613	600	608	556,000	3,040
2013-12-27	595	610	588	608	1,186,000	3,040
2013-12-26	577	597	570	594	1,296,000	2,970
2013-12-25	557	571	556	567	854,000	2,835
2013-12-24	578	578	565	566	851,000	2,830
2013-12-20	563	573	558	572	970,000	2,860
2013-12-19	562	568	558	564	1,169,000	2,820
2013-12-18	545	561	544	561	1,531,000	2,805
2013-12-17	543	550	531	549	2,011,000	2,745
2013-12-16	529	539	526	534	2,086,000	2,670
2013-12-13	526	527	516	522	2,080,000	2,610
2013-12-12	508	511	504	506	688,000	2,530
2013-12-11	513	521	513	518	474,000	2,590
2013-12-10	516	522	515	518	747,000	2,590
2013-12-09	521	527	520	522	928,000	2,610
2013-12-06	509	520	506	516	1,098,000	2,580
2013-12-05	520	525	505	510	1,995,000	2,550
2013-12-04	543	543	522	528	1,309,000	2,640
2013-12-03	550	550	543	547	380,000	2,735
2013-12-02	550	552	547	550	291,000	2,750
2013-11-29	545	553	543	551	512,000	2,755
2013-11-28	550	557	545	547	900,000	2,735
2013-11-27	554	559	548	557	879,000	2,785
2013-11-26	557	564	555	558	559,000	2,790
2013-11-25	556	563	553	559	611,000	2,795
2013-11-22	562	563	554	557	980,000	2,785
2013-11-21	551	561	547	556	977,000	2,780
2013-11-20	557	560	552	552	364,000	2,760
2013-11-19	567	567	556	557	563,000	2,785
2013-11-18	568	572	563	568	741,000	2,840
2013-11-15	560	567	554	562	928,000	2,810
2013-11-14	552	558	548	554	750,000	2,770
2013-11-13	550	559	547	553	1,493,000	2,765
2013-11-12	535	545	535	543	827,000	2,715
2013-11-11	536	548	535	541	732,000	2,705
2013-11-08	526	540	526	534	675,000	2,670
2013-11-07	539	544	534	536	496,000	2,680
2013-11-06	539	549	538	539	1,086,000	2,695
2013-11-05	550	555	543	548	1,626,000	2,740
2013-11-01	517	570	512	552	3,389,000	2,760
2013-10-31	519	528	500	507	1,527,000	2,535
2013-10-30	534	534	515	516	1,034,000	2,580
2013-10-29	532	538	528	533	823,000	2,665
2013-10-28	528	532	522	531	472,000	2,655
2013-10-25	532	532	514	519	476,000	2,595
2013-10-24	522	533	519	533	422,000	2,665
2013-10-23	532	538	523	523	605,000	2,615
2013-10-22	532	538	523	527	606,000	2,635
2013-10-21	527	540	527	540	812,000	2,700
2013-10-18	527	530	523	524	1,094,000	2,620
2013-10-17	517	540	517	537	1,733,000	2,685
2013-10-16	509	516	509	513	1,232,000	2,565
2013-10-15	511	515	508	508	453,000	2,540
2013-10-11	515	519	506	516	1,462,000	2,580
2013-10-10	491	502	488	500	1,697,000	2,500
2013-10-09	476	486	472	483	1,175,000	2,415
2013-10-08	474	484	471	478	712,000	2,390
2013-10-07	495	496	478	480	646,000	2,400
2013-10-04	496	505	489	501	888,000	2,505
2013-10-03	499	507	495	498	1,096,000	2,490
2013-10-02	503	504	495	498	1,025,000	2,490
2013-10-01	506	512	499	502	919,000	2,510
2013-09-30	497	511	497	507	1,419,000	2,535
2013-09-27	503	507	496	507	785,000	2,535
2013-09-26	495	504	483	504	1,010,000	2,520
2013-09-25	489	499	486	497	784,000	2,485
2013-09-24	492	498	485	497	1,252,000	2,485
2013-09-20	484	495	477	495	2,325,000	2,475
2013-09-19	461	475	455	475	1,054,000	2,375
2013-09-18	453	457	449	455	653,000	2,275
2013-09-17	452	456	445	450	676,000	2,250
2013-09-13	439	452	439	451	1,019,000	2,255
2013-09-12	435	442	429	441	575,000	2,205
2013-09-11	435	442	433	433	415,000	2,165
2013-09-10	433	437	427	431	460,000	2,155
2013-09-09	422	427	421	427	392,000	2,135
2013-09-06	417	421	412	417	477,000	2,085
2013-09-05	428	428	415	419	461,000	2,095
2013-09-04	415	426	415	425	552,000	2,125
2013-09-03	410	423	410	422	498,000	2,110
2013-09-02	407	414	404	405	278,000	2,025
2013-08-30	416	421	408	410	431,000	2,050
2013-08-29	412	425	410	417	539,000	2,085
2013-08-28	410	411	402	409	547,000	2,045
2013-08-27	421	424	415	417	508,000	2,085
2013-08-26	433	433	424	427	377,000	2,135
2013-08-23	425	434	422	427	835,000	2,135
2013-08-22	416	420	413	419	717,000	2,095
2013-08-21	424	429	418	423	522,000	2,115
2013-08-20	425	434	422	422	534,000	2,110
2013-08-19	433	435	421	428	404,000	2,140
2013-08-16	431	437	429	431	402,000	2,155
2013-08-15	439	443	433	434	500,000	2,170
2013-08-14	441	449	434	446	532,000	2,230
2013-08-13	436	443	435	441	437,000	2,205
2013-08-12	430	438	430	435	520,000	2,175
2013-08-09	429	441	427	439	732,000	2,195
2013-08-08	432	438	427	429	478,000	2,145
2013-08-07	443	447	435	435	447,000	2,175
2013-08-06	438	458	438	454	417,000	2,270
2013-08-05	446	447	435	441	534,000	2,205
2013-08-02	440	450	432	446	1,182,000	2,230
2013-08-01	441	441	417	427	1,414,000	2,135
2013-07-31	461	462	450	453	693,000	2,265
2013-07-30	453	463	450	460	885,000	2,300
2013-07-29	471	474	451	453	755,000	2,265
2013-07-26	486	487	478	481	458,000	2,405
2013-07-25	500	500	490	492	400,000	2,460
2013-07-24	502	502	495	500	306,000	2,500
2013-07-23	499	504	496	502	371,000	2,510
2013-07-22	503	505	495	504	365,000	2,520
2013-07-19	519	522	496	499	842,000	2,495
2013-07-18	522	523	516	518	305,000	2,590
2013-07-17	517	521	513	517	551,000	2,585
2013-07-16	523	525	517	524	419,000	2,620
2013-07-12	509	519	505	515	765,000	2,575
2013-07-11	495	505	485	505	660,000	2,525
2013-07-10	491	499	491	495	564,000	2,475
2013-07-09	495	500	491	494	505,000	2,470
2013-07-08	509	510	489	489	532,000	2,445
2013-07-05	489	500	489	499	558,000	2,495
2013-07-04	483	490	483	485	411,000	2,425
2013-07-03	490	491	480	484	641,000	2,420
2013-07-02	486	491	481	491	565,000	2,455
2013-07-01	486	486	466	479	1,266,000	2,395
2013-06-28	478	490	474	485	577,000	2,425
2013-06-27	465	471	456	471	470,000	2,355
2013-06-26	477	478	462	464	510,000	2,320
2013-06-25	479	482	462	469	772,000	2,345
2013-06-24	510	510	484	484	671,000	2,420
2013-06-21	490	510	476	510	1,649,000	2,550
2013-06-20	511	511	494	502	980,000	2,510
2013-06-19	504	516	504	514	691,000	2,570
2013-06-18	502	507	492	498	508,000	2,490
2013-06-17	487	503	480	502	732,000	2,510
2013-06-14	495	503	486	486	823,000	2,430
2013-06-13	489	492	473	480	1,195,000	2,400
2013-06-12	489	509	484	500	662,000	2,500
2013-06-11	492	511	488	502	1,173,000	2,510
2013-06-10	477	500	475	490	781,000	2,450
2013-06-07	455	465	445	454	916,000	2,270
2013-06-06	471	484	463	470	851,000	2,350
2013-06-05	510	512	486	487	754,000	2,435
2013-06-04	501	511	488	508	935,000	2,540
2013-06-03	525	525	507	508	964,000	2,540
2013-05-31	530	536	516	526	895,000	2,630
2013-05-30	535	539	517	523	987,000	2,615
2013-05-29	541	553	532	543	1,192,000	2,715
2013-05-28	518	542	517	535	1,619,000	2,675
2013-05-27	553	553	506	509	1,886,000	2,545
2013-05-24	532	564	531	552	1,376,000	2,760
2013-05-23	580	590	524	524	2,090,000	2,620
2013-05-22	583	595	582	583	808,000	2,915
2013-05-21	586	596	578	583	1,186,000	2,915
2013-05-20	571	592	571	587	1,337,000	2,935
2013-05-17	570	573	562	569	1,584,000	2,845
2013-05-16	579	584	568	582	1,355,000	2,910
2013-05-15	560	581	559	572	2,878,000	2,860
2013-05-14	550	553	542	552	1,310,000	2,760
2013-05-13	535	555	531	551	1,833,000	2,755
2013-05-10	531	534	526	530	1,320,000	2,650
2013-05-09	529	529	521	524	1,423,000	2,620
2013-05-08	525	533	521	522	2,282,000	2,610
2013-05-07	524	527	516	525	2,011,000	2,625
2013-05-02	514	517	508	513	2,670,000	2,565
2013-05-01	525	527	506	509	6,306,000	2,545
2013-04-30	596	613	593	595	1,246,000	2,975
2013-04-26	582	594	579	591	1,409,000	2,955
2013-04-25	585	591	582	590	1,079,000	2,950
2013-04-24	540	587	539	584	2,184,000	2,920
2013-04-23	534	537	530	535	619,000	2,675
2013-04-22	538	546	532	533	725,000	2,665
2013-04-19	520	536	519	532	820,000	2,660
2013-04-18	531	538	518	519	1,847,000	2,595
2013-04-17	527	534	521	521	997,000	2,605
2013-04-16	522	530	520	526	847,000	2,630
2013-04-15	536	543	530	532	940,000	2,660
2013-04-12	526	549	526	546	2,655,000	2,730
2013-04-11	493	526	493	524	1,887,000	2,620
2013-04-10	479	491	472	488	1,466,000	2,440
2013-04-09	470	477	469	477	1,060,000	2,385
2013-04-08	464	477	459	468	1,150,000	2,340
2013-04-05	454	465	453	459	1,394,000	2,295
2013-04-04	434	446	423	444	1,718,000	2,220
2013-04-03	443	444	435	442	1,164,000	2,210
2013-04-02	443	446	434	443	1,087,000	2,215
2013-04-01	460	461	451	451	1,234,000	2,255
2013-03-29	469	469	459	462	1,229,000	2,310
2013-03-28	456	463	454	462	1,674,000	2,310
2013-03-27	441	453	439	453	1,105,000	2,265
2013-03-26	437	442	433	441	891,000	2,205
2013-03-25	440	442	436	440	1,183,000	2,200
2013-03-22	448	451	435	437	2,326,000	2,185
2013-03-21	457	464	449	452	1,300,000	2,260
2013-03-19	445	457	444	455	1,017,000	2,275
2013-03-18	441	446	441	443	705,000	2,215
2013-03-15	441	451	441	450	1,096,000	2,250
2013-03-14	449	450	440	441	927,000	2,205
2013-03-13	444	454	444	451	766,000	2,255
2013-03-12	463	463	448	449	1,073,000	2,245
2013-03-11	453	463	451	462	679,000	2,310
2013-03-08	448	450	445	449	891,000	2,245
2013-03-07	451	453	440	447	999,000	2,235
2013-03-06	451	455	445	449	814,000	2,245
2013-03-05	454	458	448	450	680,000	2,250
2013-03-04	460	461	444	450	671,000	2,250
2013-03-01	457	457	449	453	559,000	2,265
2013-02-28	455	462	454	456	783,000	2,280
2013-02-27	454	457	444	450	885,000	2,250
2013-02-26	454	459	453	454	893,000	2,270
2013-02-25	462	466	461	462	448,000	2,310
2013-02-22	449	454	440	453	660,000	2,265
2013-02-21	460	462	452	455	965,000	2,275
2013-02-20	469	470	463	466	704,000	2,330
2013-02-19	465	468	460	463	754,000	2,315
2013-02-18	465	471	465	466	788,000	2,330
2013-02-15	463	464	446	456	955,000	2,280
2013-02-14	466	472	460	468	1,018,000	2,340
2013-02-13	467	474	460	465	1,751,000	2,325
2013-02-12	464	471	459	462	1,491,000	2,310
2013-02-08	466	468	445	448	1,702,000	2,240
2013-02-07	437	450	437	450	1,668,000	2,250
2013-02-06	430	436	426	433	1,239,000	2,165
2013-02-05	410	427	410	423	1,218,000	2,115
2013-02-04	419	423	416	418	1,221,000	2,090
2013-02-01	429	430	410	415	1,596,000	2,075
2013-01-31	412	418	408	418	1,172,000	2,090
2013-01-30	418	418	405	409	2,327,000	2,045
2013-01-29	424	433	422	423	764,000	2,115
2013-01-28	435	436	425	425	627,000	2,125
2013-01-25	420	434	420	433	1,236,000	2,165
2013-01-24	417	426	414	419	649,000	2,095
2013-01-23	423	431	421	422	1,323,000	2,110
2013-01-22	420	432	411	430	1,405,000	2,150
2013-01-21	424	426	418	420	779,000	2,100
2013-01-18	411	427	410	427	1,290,000	2,135
2013-01-17	410	414	393	402	962,000	2,010
2013-01-16	419	420	410	411	564,000	2,055
2013-01-15	428	429	418	422	440,000	2,110
2013-01-11	431	432	419	422	468,000	2,110
2013-01-10	426	429	422	427	418,000	2,135
2013-01-09	406	422	406	421	480,000	2,105
2013-01-08	426	426	408	412	703,000	2,060
2013-01-07	439	440	426	428	519,000	2,140
2013-01-04	438	439	433	436	697,000	2,180

分割・併合履歴： [2018-09-26]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31