6104 芝浦機械(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30412419410412334,0002,060
2015-12-29408412401410472,0002,050
2015-12-28396412396407571,0002,035
2015-12-25401406397399537,0001,995
2015-12-24400413400401364,0002,005
2015-12-22401401396398295,0001,990
2015-12-21396403393401451,0002,005
2015-12-18408419403404552,0002,020
2015-12-17415420411414640,0002,070
2015-12-16408412405407343,0002,035
2015-12-15415415399402672,0002,010
2015-12-14414419410413767,0002,065
2015-12-11408418408417642,0002,085
2015-12-10413415409409304,0002,045
2015-12-09417425415416620,0002,080
2015-12-08431431418422890,0002,110
2015-12-07434437431434609,0002,170
2015-12-04431437431432394,0002,160
2015-12-03442442434438838,0002,190
2015-12-02438442434440509,0002,200
2015-12-01431440428438894,0002,190
2015-11-304204314174301,042,0002,150
2015-11-274294304154221,767,0002,110
2015-11-264374394294301,668,0002,150
2015-11-25453460445450676,0002,250
2015-11-24448452446452342,0002,260
2015-11-20445448440448507,0002,240
2015-11-19448451444449312,0002,245
2015-11-18450452443444456,0002,220
2015-11-17446454444447521,0002,235
2015-11-16440440431438654,0002,190
2015-11-13440445439445335,0002,225
2015-11-12445447436447698,0002,235
2015-11-11451452444448374,0002,240
2015-11-10440452436450708,0002,250
2015-11-09443444438443516,0002,215
2015-11-06430438426437706,0002,185
2015-11-05427432425430553,0002,150
2015-11-044164334164281,148,0002,140
2015-11-02416420408416802,0002,080
2015-10-30422426418419597,0002,095
2015-10-29422428420427615,0002,135
2015-10-28421423417421481,0002,105
2015-10-27428428417418751,0002,090
2015-10-264274314244291,067,0002,145
2015-10-23422429421422819,0002,110
2015-10-22408420406414772,0002,070
2015-10-213904113894111,281,0002,055
2015-10-20388391387390382,0001,950
2015-10-19390392384388877,0001,940
2015-10-16391393388390927,0001,950
2015-10-153913943883911,071,0001,955
2015-10-143883943863941,729,0001,970
2015-10-134084093843913,563,0001,955
2015-10-09427437425432736,0002,160
2015-10-08419431418422935,0002,110
2015-10-07399418399415853,0002,075
2015-10-06399405395395443,0001,975
2015-10-05385396381395621,0001,975
2015-10-02383386376380807,0001,900
2015-10-01382390381386670,0001,930
2015-09-30370378368374750,0001,870
2015-09-29372372362362762,0001,810
2015-09-28384384374377630,0001,885
2015-09-25383386375383866,0001,915
2015-09-24392393380383675,0001,915
2015-09-184044053943961,022,0001,980
2015-09-17404408403406564,0002,030
2015-09-16403405399401481,0002,005
2015-09-15401411398399530,0001,995
2015-09-14409409397399715,0001,995
2015-09-11403412402405633,0002,025
2015-09-10408413404411572,0002,055
2015-09-094134214114161,076,0002,080
2015-09-08410417405407414,0002,035
2015-09-07406412400407397,0002,035
2015-09-04419419401406471,0002,030
2015-09-03419427413416824,0002,080
2015-09-02411417404407793,0002,035
2015-09-01429433419420451,0002,100
2015-08-31447447431435564,0002,175
2015-08-28437450437441540,0002,205
2015-08-27442442424425671,0002,125
2015-08-26421430413426798,0002,130
2015-08-25407435401407959,0002,035
2015-08-24430439422423878,0002,115
2015-08-214564564444471,031,0002,235
2015-08-20476477465466470,0002,330
2015-08-19481484475476416,0002,380
2015-08-18480485479483273,0002,415
2015-08-17487489476479751,0002,395
2015-08-14495496488489464,0002,445
2015-08-13490505490498731,0002,490
2015-08-12504511492493660,0002,465
2015-08-11506513500511618,0002,555
2015-08-10510510497504470,0002,520
2015-08-07486510486509869,0002,545
2015-08-06487496486490538,0002,450
2015-08-05490496486487694,0002,435
2015-08-044935084914981,253,0002,490
2015-08-034894984784941,103,0002,470
2015-07-31480483471481667,0002,405
2015-07-30471484468472757,0002,360
2015-07-29485487472472441,0002,360
2015-07-28495495481487399,0002,435
2015-07-27496501492495459,0002,475
2015-07-24504505494496328,0002,480
2015-07-23517517503506533,0002,530
2015-07-22519519511512308,0002,560
2015-07-21512522512517499,0002,585
2015-07-17515517509510273,0002,550
2015-07-16509517505517375,0002,585
2015-07-15524525508513955,0002,565
2015-07-14527534521524644,0002,620
2015-07-13523527514515790,0002,575
2015-07-10528534517520776,0002,600
2015-07-09506521495519586,0002,595
2015-07-08550552525525747,0002,625
2015-07-07552562548550484,0002,750
2015-07-06555561547549532,0002,745
2015-07-03566568561567207,0002,835
2015-07-02578579566568311,0002,840
2015-07-01559574559568464,0002,840
2015-06-30555562553561543,0002,805
2015-06-29553568553557665,0002,785
2015-06-26584586574579443,0002,895
2015-06-25591591583583371,0002,915
2015-06-24599599589592388,0002,960
2015-06-23593595587595267,0002,975
2015-06-22587591583590388,0002,950
2015-06-19597598586587582,0002,935
2015-06-18607607594594390,0002,970
2015-06-17615615603607316,0003,035
2015-06-16625627601610941,0003,050
2015-06-156136256096241,177,0003,120
2015-06-12604608596608914,0003,040
2015-06-11593600590595536,0002,975
2015-06-105886005815871,335,0002,935
2015-06-09585586570570378,0002,850
2015-06-08597597585589375,0002,945
2015-06-05599604590596641,0002,980
2015-06-04601609594606567,0003,030
2015-06-03599607596606658,0003,030
2015-06-02594607594601883,0003,005
2015-06-01591596588595424,0002,975
2015-05-29578590576588517,0002,940
2015-05-285955995825841,585,0002,920
2015-05-275505845465822,382,0002,910
2015-05-26537541536537198,0002,685
2015-05-25539541535540275,0002,700
2015-05-22540540534539207,0002,695
2015-05-21540543537540327,0002,700
2015-05-20545547536538477,0002,690
2015-05-19540545537542424,0002,710
2015-05-18535541534539326,0002,695
2015-05-15541546533534434,0002,670
2015-05-14554556537537670,0002,685
2015-05-13539558538555817,0002,775
2015-05-12532539531536411,0002,680
2015-05-11537540529537747,0002,685
2015-05-08531532526532386,0002,660
2015-05-07530535525527445,0002,635
2015-05-01535542526529661,0002,645
2015-04-305405525335341,419,0002,670
2015-04-28524534524534478,0002,670
2015-04-27524527518527289,0002,635
2015-04-24525530524525223,0002,625
2015-04-23526528523525530,0002,625
2015-04-22524530523530330,0002,650
2015-04-21524528516519471,0002,595
2015-04-20523527521523305,0002,615
2015-04-17531535524529471,0002,645
2015-04-16536539529537466,0002,685
2015-04-15535538531535455,0002,675
2015-04-14532539529535845,0002,675
2015-04-13530531526529506,0002,645
2015-04-10527528515526826,0002,630
2015-04-09520526517523954,0002,615
2015-04-08520527516520531,0002,600
2015-04-07508522508515685,0002,575
2015-04-06504510500508332,0002,540
2015-04-03510518508514363,0002,570
2015-04-02496512496505459,0002,525
2015-04-01503505492495781,0002,475
2015-03-31509520506506560,0002,530
2015-03-30508508495506439,0002,530
2015-03-27510528507510675,0002,550
2015-03-26520526512515543,0002,575
2015-03-25523528515520544,0002,600
2015-03-24526526520521321,0002,605
2015-03-23527527521526489,0002,630
2015-03-20534534521527902,0002,635
2015-03-19535539528536732,0002,680
2015-03-18524535523530831,0002,650
2015-03-17526530522524566,0002,620
2015-03-16511522511520529,0002,600
2015-03-13512513508511884,0002,555
2015-03-12500512500508814,0002,540
2015-03-11490499490497657,0002,485
2015-03-10498499493498695,0002,490
2015-03-09496503493496815,0002,480
2015-03-064924994864961,126,0002,480
2015-03-054834984834931,991,0002,465
2015-03-044654844624831,309,0002,415
2015-03-03470470459465603,0002,325
2015-03-02469472465468735,0002,340
2015-02-274704744624641,026,0002,320
2015-02-264734804714731,314,0002,365
2015-02-254604744604731,983,0002,365
2015-02-244594614544581,221,0002,290
2015-02-23460462457459956,0002,295
2015-02-20455459453458695,0002,290
2015-02-194564574514531,009,0002,265
2015-02-184624644544581,123,0002,290
2015-02-17458464454461486,0002,305
2015-02-16455463455458487,0002,290
2015-02-13451455450454441,0002,270
2015-02-124524564484531,050,0002,265
2015-02-10449450445449702,0002,245
2015-02-09447456446453679,0002,265
2015-02-06446449441444617,0002,220
2015-02-05448452440444836,0002,220
2015-02-04437448437444534,0002,220
2015-02-034464464294341,071,0002,170
2015-02-02450451442446757,0002,230
2015-01-30453456452455308,0002,275
2015-01-29456459447450590,0002,250
2015-01-28455463455461493,0002,305
2015-01-27456464455460357,0002,300
2015-01-26456456451455372,0002,275
2015-01-23458463457461308,0002,305
2015-01-22456457454456121,0002,280
2015-01-21463463456456243,0002,280
2015-01-20456466454466254,0002,330
2015-01-19451455449452440,0002,260
2015-01-16451453445452569,0002,260
2015-01-15453461451453636,0002,265
2015-01-14459462452453549,0002,265
2015-01-13466466456464545,0002,320
2015-01-09483485467474481,0002,370
2015-01-08462479462475805,0002,375
2015-01-07457463454459373,0002,295
2015-01-06465470459460496,0002,300
2015-01-05479480473474424,0002,370

分割・併合履歴 : [2018-09-26]1株→0.2株