6104 芝浦機械(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	482	483	477	481	303,000	2,405
2014-12-29	484	488	482	486	497,000	2,430
2014-12-26	483	485	478	484	406,000	2,420
2014-12-25	484	484	475	480	467,000	2,400
2014-12-24	486	487	477	484	725,000	2,420
2014-12-22	483	484	477	484	671,000	2,420
2014-12-19	477	477	469	474	571,000	2,370
2014-12-18	470	474	462	468	839,000	2,340
2014-12-17	448	456	446	454	615,000	2,270
2014-12-16	448	451	446	448	805,000	2,240
2014-12-15	459	460	449	454	879,000	2,270
2014-12-12	460	466	456	460	1,103,000	2,300
2014-12-11	461	465	456	465	889,000	2,325
2014-12-10	488	488	471	476	818,000	2,380
2014-12-09	488	499	486	495	803,000	2,475
2014-12-08	490	490	483	488	612,000	2,440
2014-12-05	476	483	472	482	641,000	2,410
2014-12-04	475	478	471	474	478,000	2,370
2014-12-03	470	474	467	471	610,000	2,355
2014-12-02	467	468	462	467	403,000	2,335
2014-12-01	470	470	465	467	451,000	2,335
2014-11-28	463	468	461	468	359,000	2,340
2014-11-27	470	471	460	461	590,000	2,305
2014-11-26	477	482	469	470	629,000	2,350
2014-11-25	470	478	470	476	348,000	2,380
2014-11-21	467	471	463	469	226,000	2,345
2014-11-20	472	472	463	465	455,000	2,325
2014-11-19	475	481	470	471	327,000	2,355
2014-11-18	466	479	465	477	422,000	2,385
2014-11-17	485	485	468	468	356,000	2,340
2014-11-14	484	485	477	483	393,000	2,415
2014-11-13	469	480	469	479	294,000	2,395
2014-11-12	480	483	470	472	481,000	2,360
2014-11-11	474	479	473	478	399,000	2,390
2014-11-10	475	478	472	475	379,000	2,375
2014-11-07	473	484	473	479	763,000	2,395
2014-11-06	469	479	469	472	1,074,000	2,360
2014-11-05	469	473	464	469	894,000	2,345
2014-11-04	469	479	462	470	1,636,000	2,350
2014-10-31	430	440	427	437	998,000	2,185
2014-10-30	425	431	425	427	554,000	2,135
2014-10-29	425	429	422	425	549,000	2,125
2014-10-28	424	428	418	423	372,000	2,115
2014-10-27	426	430	424	427	431,000	2,135
2014-10-24	423	427	420	424	487,000	2,120
2014-10-23	417	422	414	416	580,000	2,080
2014-10-22	422	427	419	424	585,000	2,120
2014-10-21	425	426	407	408	778,000	2,040
2014-10-20	425	426	418	424	864,000	2,120
2014-10-17	422	422	412	412	618,000	2,060
2014-10-16	425	427	420	422	469,000	2,110
2014-10-15	437	441	427	433	630,000	2,165
2014-10-14	438	449	435	437	951,000	2,185
2014-10-10	455	457	450	452	405,000	2,260
2014-10-09	470	472	462	462	344,000	2,310
2014-10-08	466	473	466	469	370,000	2,345
2014-10-07	484	488	477	478	428,000	2,390
2014-10-06	482	493	475	489	616,000	2,445
2014-10-03	470	476	469	474	593,000	2,370
2014-10-02	482	484	472	472	567,000	2,360
2014-10-01	500	500	492	494	269,000	2,470
2014-09-30	500	502	494	500	340,000	2,500
2014-09-29	500	504	499	502	255,000	2,510
2014-09-26	499	505	495	496	459,000	2,480
2014-09-25	498	505	496	505	468,000	2,525
2014-09-24	490	494	488	492	256,000	2,460
2014-09-22	498	499	491	493	364,000	2,465
2014-09-19	493	497	491	495	838,000	2,475
2014-09-18	488	492	483	489	651,000	2,445
2014-09-17	483	485	480	480	190,000	2,400
2014-09-16	479	485	479	482	334,000	2,410
2014-09-12	487	487	476	479	515,000	2,395
2014-09-11	488	491	481	482	344,000	2,410
2014-09-10	474	486	473	486	869,000	2,430
2014-09-09	470	475	470	473	444,000	2,365
2014-09-08	465	472	465	470	427,000	2,350
2014-09-05	468	468	462	464	187,000	2,320
2014-09-04	469	471	467	468	226,000	2,340
2014-09-03	471	473	466	468	324,000	2,340
2014-09-02	469	473	469	471	236,000	2,355
2014-09-01	464	472	464	468	405,000	2,340
2014-08-29	460	466	457	460	195,000	2,300
2014-08-28	462	463	458	460	215,000	2,300
2014-08-27	460	463	459	463	216,000	2,315
2014-08-26	467	467	459	460	306,000	2,300
2014-08-25	456	463	455	463	248,000	2,315
2014-08-22	456	457	453	456	446,000	2,280
2014-08-21	451	454	449	453	515,000	2,265
2014-08-20	451	453	446	449	455,000	2,245
2014-08-19	454	457	452	453	286,000	2,265
2014-08-18	455	455	451	453	135,000	2,265
2014-08-15	453	457	452	454	416,000	2,270
2014-08-14	446	455	444	452	467,000	2,260
2014-08-13	445	446	441	444	163,000	2,220
2014-08-12	445	449	443	445	305,000	2,225
2014-08-11	443	445	437	443	371,000	2,215
2014-08-08	442	442	430	435	677,000	2,175
2014-08-07	434	440	431	440	376,000	2,200
2014-08-06	440	440	432	436	463,000	2,180
2014-08-05	453	453	438	440	640,000	2,200
2014-08-04	451	456	448	453	377,000	2,265
2014-08-01	457	458	450	452	960,000	2,260
2014-07-31	464	468	463	463	359,000	2,315
2014-07-30	465	467	459	461	507,000	2,305
2014-07-29	464	467	464	466	331,000	2,330
2014-07-28	457	465	455	464	309,000	2,320
2014-07-25	454	456	451	456	257,000	2,280
2014-07-24	455	456	450	452	246,000	2,260
2014-07-23	457	460	453	453	224,000	2,265
2014-07-22	450	457	450	452	383,000	2,260
2014-07-18	451	451	443	448	610,000	2,240
2014-07-17	460	462	456	457	397,000	2,285
2014-07-16	459	463	456	457	419,000	2,285
2014-07-15	467	470	456	458	807,000	2,290
2014-07-14	459	460	455	459	432,000	2,295
2014-07-11	458	462	453	457	596,000	2,285
2014-07-10	472	473	462	464	577,000	2,320
2014-07-09	470	477	465	470	868,000	2,350
2014-07-08	481	483	475	480	869,000	2,400
2014-07-07	486	491	481	487	552,000	2,435
2014-07-04	484	488	482	486	561,000	2,430
2014-07-03	480	483	477	482	350,000	2,410
2014-07-02	480	484	478	482	644,000	2,410
2014-07-01	474	476	470	474	554,000	2,370
2014-06-30	458	471	455	471	543,000	2,355
2014-06-27	462	464	451	455	648,000	2,275
2014-06-26	468	469	463	465	423,000	2,325
2014-06-25	474	475	466	466	664,000	2,330
2014-06-24	476	479	472	479	330,000	2,395
2014-06-23	480	483	476	478	608,000	2,390
2014-06-20	484	485	475	479	872,000	2,395
2014-06-19	474	482	470	482	590,000	2,410
2014-06-18	478	478	472	477	517,000	2,385
2014-06-17	480	483	473	476	550,000	2,380
2014-06-16	482	484	476	480	542,000	2,400
2014-06-13	478	478	470	477	937,000	2,385
2014-06-12	461	482	461	482	1,045,000	2,410
2014-06-11	453	467	453	467	744,000	2,335
2014-06-10	463	466	451	452	660,000	2,260
2014-06-09	456	463	455	462	504,000	2,310
2014-06-06	453	454	448	452	677,000	2,260
2014-06-05	452	456	445	446	612,000	2,230
2014-06-04	455	455	449	453	518,000	2,265
2014-06-03	458	463	451	451	608,000	2,255
2014-06-02	436	458	436	458	843,000	2,290
2014-05-30	440	441	431	432	635,000	2,160
2014-05-29	435	442	434	440	401,000	2,200
2014-05-28	444	445	436	438	738,000	2,190
2014-05-27	449	454	444	445	472,000	2,225
2014-05-26	439	450	439	450	808,000	2,250
2014-05-23	438	438	431	435	1,041,000	2,175
2014-05-22	421	432	417	432	958,000	2,160
2014-05-21	419	420	410	417	797,000	2,085
2014-05-20	423	423	413	421	824,000	2,105
2014-05-19	421	423	417	420	1,133,000	2,100
2014-05-16	418	420	409	418	1,553,000	2,090
2014-05-15	416	422	413	420	730,000	2,100
2014-05-14	415	416	410	416	425,000	2,080
2014-05-13	412	417	410	412	478,000	2,060
2014-05-12	414	414	404	405	664,000	2,025
2014-05-09	406	414	405	411	745,000	2,055
2014-05-08	410	412	402	406	1,469,000	2,030
2014-05-07	419	420	404	404	1,692,000	2,020
2014-05-02	431	432	418	422	1,694,000	2,110
2014-05-01	440	443	423	431	2,595,000	2,155
2014-04-30	470	471	450	458	1,507,000	2,290
2014-04-28	466	474	463	472	908,000	2,360
2014-04-25	461	469	457	466	555,000	2,330
2014-04-24	461	465	458	464	461,000	2,320
2014-04-23	460	465	458	464	436,000	2,320
2014-04-22	470	472	461	461	403,000	2,305
2014-04-21	470	476	465	467	602,000	2,335
2014-04-18	467	473	466	473	591,000	2,365
2014-04-17	461	469	461	467	1,162,000	2,335
2014-04-16	460	471	455	458	642,000	2,290
2014-04-15	453	460	451	456	531,000	2,280
2014-04-14	442	454	442	448	281,000	2,240
2014-04-11	445	454	442	450	517,000	2,250
2014-04-10	472	474	455	458	628,000	2,290
2014-04-09	465	466	456	459	638,000	2,295
2014-04-08	477	477	465	466	718,000	2,330
2014-04-07	480	486	478	480	862,000	2,400
2014-04-04	502	502	485	486	1,396,000	2,430
2014-04-03	507	508	500	504	678,000	2,520
2014-04-02	494	504	493	500	773,000	2,500
2014-04-01	491	496	482	489	768,000	2,445
2014-03-31	483	488	475	488	724,000	2,440
2014-03-28	470	476	462	476	590,000	2,380
2014-03-27	465	468	453	466	690,000	2,330
2014-03-26	475	475	462	471	635,000	2,355
2014-03-25	467	470	455	469	926,000	2,345
2014-03-24	486	493	463	465	1,016,000	2,325
2014-03-20	496	498	478	478	530,000	2,390
2014-03-19	501	502	487	491	592,000	2,455
2014-03-18	500	505	497	501	557,000	2,505
2014-03-17	494	496	484	488	582,000	2,440
2014-03-14	504	507	493	494	995,000	2,470
2014-03-13	520	527	516	521	900,000	2,605
2014-03-12	533	535	516	520	1,926,000	2,600
2014-03-11	533	551	533	549	1,156,000	2,745
2014-03-10	532	537	528	534	676,000	2,670
2014-03-07	532	534	523	531	873,000	2,655
2014-03-06	512	528	508	526	1,392,000	2,630
2014-03-05	509	517	508	514	1,599,000	2,570
2014-03-04	493	504	491	500	566,000	2,500
2014-03-03	499	500	488	496	854,000	2,480
2014-02-28	497	505	495	504	875,000	2,520
2014-02-27	499	502	491	494	581,000	2,470
2014-02-26	506	507	497	501	563,000	2,505
2014-02-25	502	509	500	507	658,000	2,535
2014-02-24	510	513	488	494	1,118,000	2,470
2014-02-21	503	509	496	503	465,000	2,515
2014-02-20	507	519	494	495	758,000	2,475
2014-02-19	517	524	511	513	695,000	2,565
2014-02-18	513	521	506	516	924,000	2,580
2014-02-17	508	509	500	506	878,000	2,530
2014-02-14	518	525	506	513	501,000	2,565
2014-02-13	538	539	520	520	739,000	2,600
2014-02-12	531	536	522	531	999,000	2,655
2014-02-10	547	547	519	529	1,565,000	2,645
2014-02-07	543	546	533	538	568,000	2,690
2014-02-06	532	539	529	536	542,000	2,680
2014-02-05	537	547	533	538	879,000	2,690
2014-02-04	537	553	532	532	1,504,000	2,660
2014-02-03	579	609	566	573	3,842,000	2,865
2014-01-31	579	579	549	559	1,314,000	2,795
2014-01-30	564	572	560	570	592,000	2,850
2014-01-29	588	592	584	587	525,000	2,935
2014-01-28	586	591	581	581	1,225,000	2,905
2014-01-27	593	595	570	573	1,727,000	2,865
2014-01-24	610	617	602	603	1,303,000	3,015
2014-01-23	645	653	615	616	1,554,000	3,080
2014-01-22	648	651	637	646	510,000	3,230
2014-01-21	654	668	649	649	790,000	3,245
2014-01-20	659	659	647	657	666,000	3,285
2014-01-17	658	663	646	658	844,000	3,290
2014-01-16	655	665	654	659	1,092,000	3,295
2014-01-15	640	652	638	651	943,000	3,255
2014-01-14	637	642	626	630	1,104,000	3,150
2014-01-10	642	653	636	652	1,310,000	3,260
2014-01-09	650	654	641	649	1,226,000	3,245
2014-01-08	631	655	630	651	1,386,000	3,255
2014-01-07	620	636	618	625	1,316,000	3,125
2014-01-06	610	619	607	615	890,000	3,075

分割・併合履歴： [2018-09-26]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12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