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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 412 | 419 | 410 | 412 | 334,000 | 2,060 |
| 2015-12-29 | 408 | 412 | 401 | 410 | 472,000 | 2,050 |
| 2015-12-28 | 396 | 412 | 396 | 407 | 571,000 | 2,035 |
| 2015-12-25 | 401 | 406 | 397 | 399 | 537,000 | 1,995 |
| 2015-12-24 | 400 | 413 | 400 | 401 | 364,000 | 2,005 |
| 2015-12-22 | 401 | 401 | 396 | 398 | 295,000 | 1,990 |
| 2015-12-21 | 396 | 403 | 393 | 401 | 451,000 | 2,005 |
| 2015-12-18 | 408 | 419 | 403 | 404 | 552,000 | 2,020 |
| 2015-12-17 | 415 | 420 | 411 | 414 | 640,000 | 2,070 |
| 2015-12-16 | 408 | 412 | 405 | 407 | 343,000 | 2,035 |
| 2015-12-15 | 415 | 415 | 399 | 402 | 672,000 | 2,010 |
| 2015-12-14 | 414 | 419 | 410 | 413 | 767,000 | 2,065 |
| 2015-12-11 | 408 | 418 | 408 | 417 | 642,000 | 2,085 |
| 2015-12-10 | 413 | 415 | 409 | 409 | 304,000 | 2,045 |
| 2015-12-09 | 417 | 425 | 415 | 416 | 620,000 | 2,080 |
| 2015-12-08 | 431 | 431 | 418 | 422 | 890,000 | 2,110 |
| 2015-12-07 | 434 | 437 | 431 | 434 | 609,000 | 2,170 |
| 2015-12-04 | 431 | 437 | 431 | 432 | 394,000 | 2,160 |
| 2015-12-03 | 442 | 442 | 434 | 438 | 838,000 | 2,190 |
| 2015-12-02 | 438 | 442 | 434 | 440 | 509,000 | 2,200 |
| 2015-12-01 | 431 | 440 | 428 | 438 | 894,000 | 2,190 |
| 2015-11-30 | 420 | 431 | 417 | 430 | 1,042,000 | 2,150 |
| 2015-11-27 | 429 | 430 | 415 | 422 | 1,767,000 | 2,110 |
| 2015-11-26 | 437 | 439 | 429 | 430 | 1,668,000 | 2,150 |
| 2015-11-25 | 453 | 460 | 445 | 450 | 676,000 | 2,250 |
| 2015-11-24 | 448 | 452 | 446 | 452 | 342,000 | 2,260 |
| 2015-11-20 | 445 | 448 | 440 | 448 | 507,000 | 2,240 |
| 2015-11-19 | 448 | 451 | 444 | 449 | 312,000 | 2,245 |
| 2015-11-18 | 450 | 452 | 443 | 444 | 456,000 | 2,220 |
| 2015-11-17 | 446 | 454 | 444 | 447 | 521,000 | 2,235 |
| 2015-11-16 | 440 | 440 | 431 | 438 | 654,000 | 2,190 |
| 2015-11-13 | 440 | 445 | 439 | 445 | 335,000 | 2,225 |
| 2015-11-12 | 445 | 447 | 436 | 447 | 698,000 | 2,235 |
| 2015-11-11 | 451 | 452 | 444 | 448 | 374,000 | 2,240 |
| 2015-11-10 | 440 | 452 | 436 | 450 | 708,000 | 2,250 |
| 2015-11-09 | 443 | 444 | 438 | 443 | 516,000 | 2,215 |
| 2015-11-06 | 430 | 438 | 426 | 437 | 706,000 | 2,185 |
| 2015-11-05 | 427 | 432 | 425 | 430 | 553,000 | 2,150 |
| 2015-11-04 | 416 | 433 | 416 | 428 | 1,148,000 | 2,140 |
| 2015-11-02 | 416 | 420 | 408 | 416 | 802,000 | 2,080 |
| 2015-10-30 | 422 | 426 | 418 | 419 | 597,000 | 2,095 |
| 2015-10-29 | 422 | 428 | 420 | 427 | 615,000 | 2,135 |
| 2015-10-28 | 421 | 423 | 417 | 421 | 481,000 | 2,105 |
| 2015-10-27 | 428 | 428 | 417 | 418 | 751,000 | 2,090 |
| 2015-10-26 | 427 | 431 | 424 | 429 | 1,067,000 | 2,145 |
| 2015-10-23 | 422 | 429 | 421 | 422 | 819,000 | 2,110 |
| 2015-10-22 | 408 | 420 | 406 | 414 | 772,000 | 2,070 |
| 2015-10-21 | 390 | 411 | 389 | 411 | 1,281,000 | 2,055 |
| 2015-10-20 | 388 | 391 | 387 | 390 | 382,000 | 1,950 |
| 2015-10-19 | 390 | 392 | 384 | 388 | 877,000 | 1,940 |
| 2015-10-16 | 391 | 393 | 388 | 390 | 927,000 | 1,950 |
| 2015-10-15 | 391 | 394 | 388 | 391 | 1,071,000 | 1,955 |
| 2015-10-14 | 388 | 394 | 386 | 394 | 1,729,000 | 1,970 |
| 2015-10-13 | 408 | 409 | 384 | 391 | 3,563,000 | 1,955 |
| 2015-10-09 | 427 | 437 | 425 | 432 | 736,000 | 2,160 |
| 2015-10-08 | 419 | 431 | 418 | 422 | 935,000 | 2,110 |
| 2015-10-07 | 399 | 418 | 399 | 415 | 853,000 | 2,075 |
| 2015-10-06 | 399 | 405 | 395 | 395 | 443,000 | 1,975 |
| 2015-10-05 | 385 | 396 | 381 | 395 | 621,000 | 1,975 |
| 2015-10-02 | 383 | 386 | 376 | 380 | 807,000 | 1,900 |
| 2015-10-01 | 382 | 390 | 381 | 386 | 670,000 | 1,930 |
| 2015-09-30 | 370 | 378 | 368 | 374 | 750,000 | 1,870 |
| 2015-09-29 | 372 | 372 | 362 | 362 | 762,000 | 1,810 |
| 2015-09-28 | 384 | 384 | 374 | 377 | 630,000 | 1,885 |
| 2015-09-25 | 383 | 386 | 375 | 383 | 866,000 | 1,915 |
| 2015-09-24 | 392 | 393 | 380 | 383 | 675,000 | 1,915 |
| 2015-09-18 | 404 | 405 | 394 | 396 | 1,022,000 | 1,980 |
| 2015-09-17 | 404 | 408 | 403 | 406 | 564,000 | 2,030 |
| 2015-09-16 | 403 | 405 | 399 | 401 | 481,000 | 2,005 |
| 2015-09-15 | 401 | 411 | 398 | 399 | 530,000 | 1,995 |
| 2015-09-14 | 409 | 409 | 397 | 399 | 715,000 | 1,995 |
| 2015-09-11 | 403 | 412 | 402 | 405 | 633,000 | 2,025 |
| 2015-09-10 | 408 | 413 | 404 | 411 | 572,000 | 2,055 |
| 2015-09-09 | 413 | 421 | 411 | 416 | 1,076,000 | 2,080 |
| 2015-09-08 | 410 | 417 | 405 | 407 | 414,000 | 2,035 |
| 2015-09-07 | 406 | 412 | 400 | 407 | 397,000 | 2,035 |
| 2015-09-04 | 419 | 419 | 401 | 406 | 471,000 | 2,030 |
| 2015-09-03 | 419 | 427 | 413 | 416 | 824,000 | 2,080 |
| 2015-09-02 | 411 | 417 | 404 | 407 | 793,000 | 2,035 |
| 2015-09-01 | 429 | 433 | 419 | 420 | 451,000 | 2,100 |
| 2015-08-31 | 447 | 447 | 431 | 435 | 564,000 | 2,175 |
| 2015-08-28 | 437 | 450 | 437 | 441 | 540,000 | 2,205 |
| 2015-08-27 | 442 | 442 | 424 | 425 | 671,000 | 2,125 |
| 2015-08-26 | 421 | 430 | 413 | 426 | 798,000 | 2,130 |
| 2015-08-25 | 407 | 435 | 401 | 407 | 959,000 | 2,035 |
| 2015-08-24 | 430 | 439 | 422 | 423 | 878,000 | 2,115 |
| 2015-08-21 | 456 | 456 | 444 | 447 | 1,031,000 | 2,235 |
| 2015-08-20 | 476 | 477 | 465 | 466 | 470,000 | 2,330 |
| 2015-08-19 | 481 | 484 | 475 | 476 | 416,000 | 2,380 |
| 2015-08-18 | 480 | 485 | 479 | 483 | 273,000 | 2,415 |
| 2015-08-17 | 487 | 489 | 476 | 479 | 751,000 | 2,395 |
| 2015-08-14 | 495 | 496 | 488 | 489 | 464,000 | 2,445 |
| 2015-08-13 | 490 | 505 | 490 | 498 | 731,000 | 2,490 |
| 2015-08-12 | 504 | 511 | 492 | 493 | 660,000 | 2,465 |
| 2015-08-11 | 506 | 513 | 500 | 511 | 618,000 | 2,555 |
| 2015-08-10 | 510 | 510 | 497 | 504 | 470,000 | 2,520 |
| 2015-08-07 | 486 | 510 | 486 | 509 | 869,000 | 2,545 |
| 2015-08-06 | 487 | 496 | 486 | 490 | 538,000 | 2,450 |
| 2015-08-05 | 490 | 496 | 486 | 487 | 694,000 | 2,435 |
| 2015-08-04 | 493 | 508 | 491 | 498 | 1,253,000 | 2,490 |
| 2015-08-03 | 489 | 498 | 478 | 494 | 1,103,000 | 2,470 |
| 2015-07-31 | 480 | 483 | 471 | 481 | 667,000 | 2,405 |
| 2015-07-30 | 471 | 484 | 468 | 472 | 757,000 | 2,360 |
| 2015-07-29 | 485 | 487 | 472 | 472 | 441,000 | 2,360 |
| 2015-07-28 | 495 | 495 | 481 | 487 | 399,000 | 2,435 |
| 2015-07-27 | 496 | 501 | 492 | 495 | 459,000 | 2,475 |
| 2015-07-24 | 504 | 505 | 494 | 496 | 328,000 | 2,480 |
| 2015-07-23 | 517 | 517 | 503 | 506 | 533,000 | 2,530 |
| 2015-07-22 | 519 | 519 | 511 | 512 | 308,000 | 2,560 |
| 2015-07-21 | 512 | 522 | 512 | 517 | 499,000 | 2,585 |
| 2015-07-17 | 515 | 517 | 509 | 510 | 273,000 | 2,550 |
| 2015-07-16 | 509 | 517 | 505 | 517 | 375,000 | 2,585 |
| 2015-07-15 | 524 | 525 | 508 | 513 | 955,000 | 2,565 |
| 2015-07-14 | 527 | 534 | 521 | 524 | 644,000 | 2,620 |
| 2015-07-13 | 523 | 527 | 514 | 515 | 790,000 | 2,575 |
| 2015-07-10 | 528 | 534 | 517 | 520 | 776,000 | 2,600 |
| 2015-07-09 | 506 | 521 | 495 | 519 | 586,000 | 2,595 |
| 2015-07-08 | 550 | 552 | 525 | 525 | 747,000 | 2,625 |
| 2015-07-07 | 552 | 562 | 548 | 550 | 484,000 | 2,750 |
| 2015-07-06 | 555 | 561 | 547 | 549 | 532,000 | 2,745 |
| 2015-07-03 | 566 | 568 | 561 | 567 | 207,000 | 2,835 |
| 2015-07-02 | 578 | 579 | 566 | 568 | 311,000 | 2,840 |
| 2015-07-01 | 559 | 574 | 559 | 568 | 464,000 | 2,840 |
| 2015-06-30 | 555 | 562 | 553 | 561 | 543,000 | 2,805 |
| 2015-06-29 | 553 | 568 | 553 | 557 | 665,000 | 2,785 |
| 2015-06-26 | 584 | 586 | 574 | 579 | 443,000 | 2,895 |
| 2015-06-25 | 591 | 591 | 583 | 583 | 371,000 | 2,915 |
| 2015-06-24 | 599 | 599 | 589 | 592 | 388,000 | 2,960 |
| 2015-06-23 | 593 | 595 | 587 | 595 | 267,000 | 2,975 |
| 2015-06-22 | 587 | 591 | 583 | 590 | 388,000 | 2,950 |
| 2015-06-19 | 597 | 598 | 586 | 587 | 582,000 | 2,935 |
| 2015-06-18 | 607 | 607 | 594 | 594 | 390,000 | 2,970 |
| 2015-06-17 | 615 | 615 | 603 | 607 | 316,000 | 3,035 |
| 2015-06-16 | 625 | 627 | 601 | 610 | 941,000 | 3,050 |
| 2015-06-15 | 613 | 625 | 609 | 624 | 1,177,000 | 3,120 |
| 2015-06-12 | 604 | 608 | 596 | 608 | 914,000 | 3,040 |
| 2015-06-11 | 593 | 600 | 590 | 595 | 536,000 | 2,975 |
| 2015-06-10 | 588 | 600 | 581 | 587 | 1,335,000 | 2,935 |
| 2015-06-09 | 585 | 586 | 570 | 570 | 378,000 | 2,850 |
| 2015-06-08 | 597 | 597 | 585 | 589 | 375,000 | 2,945 |
| 2015-06-05 | 599 | 604 | 590 | 596 | 641,000 | 2,980 |
| 2015-06-04 | 601 | 609 | 594 | 606 | 567,000 | 3,030 |
| 2015-06-03 | 599 | 607 | 596 | 606 | 658,000 | 3,030 |
| 2015-06-02 | 594 | 607 | 594 | 601 | 883,000 | 3,005 |
| 2015-06-01 | 591 | 596 | 588 | 595 | 424,000 | 2,975 |
| 2015-05-29 | 578 | 590 | 576 | 588 | 517,000 | 2,940 |
| 2015-05-28 | 595 | 599 | 582 | 584 | 1,585,000 | 2,920 |
| 2015-05-27 | 550 | 584 | 546 | 582 | 2,382,000 | 2,910 |
| 2015-05-26 | 537 | 541 | 536 | 537 | 198,000 | 2,685 |
| 2015-05-25 | 539 | 541 | 535 | 540 | 275,000 | 2,700 |
| 2015-05-22 | 540 | 540 | 534 | 539 | 207,000 | 2,695 |
| 2015-05-21 | 540 | 543 | 537 | 540 | 327,000 | 2,700 |
| 2015-05-20 | 545 | 547 | 536 | 538 | 477,000 | 2,690 |
| 2015-05-19 | 540 | 545 | 537 | 542 | 424,000 | 2,710 |
| 2015-05-18 | 535 | 541 | 534 | 539 | 326,000 | 2,695 |
| 2015-05-15 | 541 | 546 | 533 | 534 | 434,000 | 2,670 |
| 2015-05-14 | 554 | 556 | 537 | 537 | 670,000 | 2,685 |
| 2015-05-13 | 539 | 558 | 538 | 555 | 817,000 | 2,775 |
| 2015-05-12 | 532 | 539 | 531 | 536 | 411,000 | 2,680 |
| 2015-05-11 | 537 | 540 | 529 | 537 | 747,000 | 2,685 |
| 2015-05-08 | 531 | 532 | 526 | 532 | 386,000 | 2,660 |
| 2015-05-07 | 530 | 535 | 525 | 527 | 445,000 | 2,635 |
| 2015-05-01 | 535 | 542 | 526 | 529 | 661,000 | 2,645 |
| 2015-04-30 | 540 | 552 | 533 | 534 | 1,419,000 | 2,670 |
| 2015-04-28 | 524 | 534 | 524 | 534 | 478,000 | 2,670 |
| 2015-04-27 | 524 | 527 | 518 | 527 | 289,000 | 2,635 |
| 2015-04-24 | 525 | 530 | 524 | 525 | 223,000 | 2,625 |
| 2015-04-23 | 526 | 528 | 523 | 525 | 530,000 | 2,625 |
| 2015-04-22 | 524 | 530 | 523 | 530 | 330,000 | 2,650 |
| 2015-04-21 | 524 | 528 | 516 | 519 | 471,000 | 2,595 |
| 2015-04-20 | 523 | 527 | 521 | 523 | 305,000 | 2,615 |
| 2015-04-17 | 531 | 535 | 524 | 529 | 471,000 | 2,645 |
| 2015-04-16 | 536 | 539 | 529 | 537 | 466,000 | 2,685 |
| 2015-04-15 | 535 | 538 | 531 | 535 | 455,000 | 2,675 |
| 2015-04-14 | 532 | 539 | 529 | 535 | 845,000 | 2,675 |
| 2015-04-13 | 530 | 531 | 526 | 529 | 506,000 | 2,645 |
| 2015-04-10 | 527 | 528 | 515 | 526 | 826,000 | 2,630 |
| 2015-04-09 | 520 | 526 | 517 | 523 | 954,000 | 2,615 |
| 2015-04-08 | 520 | 527 | 516 | 520 | 531,000 | 2,600 |
| 2015-04-07 | 508 | 522 | 508 | 515 | 685,000 | 2,575 |
| 2015-04-06 | 504 | 510 | 500 | 508 | 332,000 | 2,540 |
| 2015-04-03 | 510 | 518 | 508 | 514 | 363,000 | 2,570 |
| 2015-04-02 | 496 | 512 | 496 | 505 | 459,000 | 2,525 |
| 2015-04-01 | 503 | 505 | 492 | 495 | 781,000 | 2,475 |
| 2015-03-31 | 509 | 520 | 506 | 506 | 560,000 | 2,530 |
| 2015-03-30 | 508 | 508 | 495 | 506 | 439,000 | 2,530 |
| 2015-03-27 | 510 | 528 | 507 | 510 | 675,000 | 2,550 |
| 2015-03-26 | 520 | 526 | 512 | 515 | 543,000 | 2,575 |
| 2015-03-25 | 523 | 528 | 515 | 520 | 544,000 | 2,600 |
| 2015-03-24 | 526 | 526 | 520 | 521 | 321,000 | 2,605 |
| 2015-03-23 | 527 | 527 | 521 | 526 | 489,000 | 2,630 |
| 2015-03-20 | 534 | 534 | 521 | 527 | 902,000 | 2,635 |
| 2015-03-19 | 535 | 539 | 528 | 536 | 732,000 | 2,680 |
| 2015-03-18 | 524 | 535 | 523 | 530 | 831,000 | 2,650 |
| 2015-03-17 | 526 | 530 | 522 | 524 | 566,000 | 2,620 |
| 2015-03-16 | 511 | 522 | 511 | 520 | 529,000 | 2,600 |
| 2015-03-13 | 512 | 513 | 508 | 511 | 884,000 | 2,555 |
| 2015-03-12 | 500 | 512 | 500 | 508 | 814,000 | 2,540 |
| 2015-03-11 | 490 | 499 | 490 | 497 | 657,000 | 2,485 |
| 2015-03-10 | 498 | 499 | 493 | 498 | 695,000 | 2,490 |
| 2015-03-09 | 496 | 503 | 493 | 496 | 815,000 | 2,480 |
| 2015-03-06 | 492 | 499 | 486 | 496 | 1,126,000 | 2,480 |
| 2015-03-05 | 483 | 498 | 483 | 493 | 1,991,000 | 2,465 |
| 2015-03-04 | 465 | 484 | 462 | 483 | 1,309,000 | 2,415 |
| 2015-03-03 | 470 | 470 | 459 | 465 | 603,000 | 2,325 |
| 2015-03-02 | 469 | 472 | 465 | 468 | 735,000 | 2,340 |
| 2015-02-27 | 470 | 474 | 462 | 464 | 1,026,000 | 2,320 |
| 2015-02-26 | 473 | 480 | 471 | 473 | 1,314,000 | 2,365 |
| 2015-02-25 | 460 | 474 | 460 | 473 | 1,983,000 | 2,365 |
| 2015-02-24 | 459 | 461 | 454 | 458 | 1,221,000 | 2,290 |
| 2015-02-23 | 460 | 462 | 457 | 459 | 956,000 | 2,295 |
| 2015-02-20 | 455 | 459 | 453 | 458 | 695,000 | 2,290 |
| 2015-02-19 | 456 | 457 | 451 | 453 | 1,009,000 | 2,265 |
| 2015-02-18 | 462 | 464 | 454 | 458 | 1,123,000 | 2,290 |
| 2015-02-17 | 458 | 464 | 454 | 461 | 486,000 | 2,305 |
| 2015-02-16 | 455 | 463 | 455 | 458 | 487,000 | 2,290 |
| 2015-02-13 | 451 | 455 | 450 | 454 | 441,000 | 2,270 |
| 2015-02-12 | 452 | 456 | 448 | 453 | 1,050,000 | 2,265 |
| 2015-02-10 | 449 | 450 | 445 | 449 | 702,000 | 2,245 |
| 2015-02-09 | 447 | 456 | 446 | 453 | 679,000 | 2,265 |
| 2015-02-06 | 446 | 449 | 441 | 444 | 617,000 | 2,220 |
| 2015-02-05 | 448 | 452 | 440 | 444 | 836,000 | 2,220 |
| 2015-02-04 | 437 | 448 | 437 | 444 | 534,000 | 2,220 |
| 2015-02-03 | 446 | 446 | 429 | 434 | 1,071,000 | 2,170 |
| 2015-02-02 | 450 | 451 | 442 | 446 | 757,000 | 2,230 |
| 2015-01-30 | 453 | 456 | 452 | 455 | 308,000 | 2,275 |
| 2015-01-29 | 456 | 459 | 447 | 450 | 590,000 | 2,250 |
| 2015-01-28 | 455 | 463 | 455 | 461 | 493,000 | 2,305 |
| 2015-01-27 | 456 | 464 | 455 | 460 | 357,000 | 2,300 |
| 2015-01-26 | 456 | 456 | 451 | 455 | 372,000 | 2,275 |
| 2015-01-23 | 458 | 463 | 457 | 461 | 308,000 | 2,305 |
| 2015-01-22 | 456 | 457 | 454 | 456 | 121,000 | 2,280 |
| 2015-01-21 | 463 | 463 | 456 | 456 | 243,000 | 2,280 |
| 2015-01-20 | 456 | 466 | 454 | 466 | 254,000 | 2,330 |
| 2015-01-19 | 451 | 455 | 449 | 452 | 440,000 | 2,260 |
| 2015-01-16 | 451 | 453 | 445 | 452 | 569,000 | 2,260 |
| 2015-01-15 | 453 | 461 | 451 | 453 | 636,000 | 2,265 |
| 2015-01-14 | 459 | 462 | 452 | 453 | 549,000 | 2,265 |
| 2015-01-13 | 466 | 466 | 456 | 464 | 545,000 | 2,320 |
| 2015-01-09 | 483 | 485 | 467 | 474 | 481,000 | 2,370 |
| 2015-01-08 | 462 | 479 | 462 | 475 | 805,000 | 2,375 |
| 2015-01-07 | 457 | 463 | 454 | 459 | 373,000 | 2,295 |
| 2015-01-06 | 465 | 470 | 459 | 460 | 496,000 | 2,300 |
| 2015-01-05 | 479 | 480 | 473 | 474 | 424,000 | 2,370 |
分割・併合履歴 ： [2018-09-26]1株→0.2株