1. HOME >
  2. 株価時系列 >
  3. 6104 >
  4. 2016年

6104 芝浦機械(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30458474457469822,0002,345
2016-12-29459469458463676,0002,315
2016-12-284644674514641,079,0002,320
2016-12-27464474463472398,0002,360
2016-12-26475476469472471,0002,360
2016-12-22474474467472342,0002,360
2016-12-21476479470472363,0002,360
2016-12-20474477471477265,0002,385
2016-12-19479479471475593,0002,375
2016-12-16482483478480520,0002,400
2016-12-15480485476478505,0002,390
2016-12-14474476470475512,0002,375
2016-12-13475475468474751,0002,370
2016-12-12493496474483798,0002,415
2016-12-09483489478489884,0002,445
2016-12-08484484473479567,0002,395
2016-12-074734774714761,205,0002,380
2016-12-064574724544681,378,0002,340
2016-12-054404434354431,267,0002,215
2016-12-02446447440445703,0002,225
2016-12-014434544404481,290,0002,240
2016-11-304324374274301,082,0002,150
2016-11-294354374294311,085,0002,155
2016-11-284394434344401,418,0002,200
2016-11-254464464334371,255,0002,185
2016-11-244454464404411,140,0002,205
2016-11-22438442437438859,0002,190
2016-11-21445445436438579,0002,190
2016-11-18439442435438791,0002,190
2016-11-17437437429431982,0002,155
2016-11-164374424364401,530,0002,200
2016-11-15438442430432963,0002,160
2016-11-14430438427437812,0002,185
2016-11-114134284134281,273,0002,140
2016-11-103964083934081,028,0002,040
2016-11-093854053703722,292,0001,860
2016-11-08377378372374446,0001,870
2016-11-07372380370379501,0001,895
2016-11-04376376366368496,0001,840
2016-11-02382385379381506,0001,905
2016-11-01377385376385367,0001,925
2016-10-31384384378380408,0001,900
2016-10-283753843753821,322,0001,910
2016-10-27374376370373289,0001,865
2016-10-26377377371373393,0001,865
2016-10-25375381373376633,0001,880
2016-10-24371373369373472,0001,865
2016-10-21366371365371574,0001,855
2016-10-20355366355366586,0001,830
2016-10-19358359355357270,0001,785
2016-10-17348354346354433,0001,770
2016-10-13361363352353404,0001,765
2016-10-12356363355361347,0001,805
2016-10-11359365358360325,0001,800
2016-10-07359361356359423,0001,795
2016-10-06361367361364514,0001,820
2016-10-05346358345357755,0001,785
2016-10-04346347344345296,0001,725
2016-10-03350350341343303,0001,715
2016-09-30349349344345434,0001,725
2016-09-29344352344351552,0001,755
2016-09-28342345341344250,0001,720
2016-09-27341348336348542,0001,740
2016-09-26350350342344416,0001,720
2016-09-23344349341349666,0001,745
2016-09-21334341329341482,0001,705
2016-09-20323335323331532,0001,655
2016-09-16328331327329398,0001,645
2016-09-15331331323326514,0001,630
2016-09-14335337330331502,0001,655
2016-09-13348348336338510,0001,690
2016-09-12340346338345265,0001,725
2016-09-09339344339344256,0001,720
2016-09-08340341337339295,0001,695
2016-09-07343343338342523,0001,710
2016-09-06347347344346202,0001,730
2016-09-05345350345346435,0001,730
2016-09-02344346340345413,0001,725
2016-09-01338346337344489,0001,720
2016-08-31334342334341456,0001,705
2016-08-30325336325336497,0001,680
2016-08-29320330319328943,0001,640
2016-08-263173183123131,413,0001,565
2016-08-25316317314316508,0001,580
2016-08-243233263143161,272,0001,580
2016-08-23320325319324576,0001,620
2016-08-22325325320323323,0001,615
2016-08-19313324313322595,0001,610
2016-08-18316318312316524,0001,580
2016-08-17310319310318557,0001,590
2016-08-16317319312313729,0001,565
2016-08-15319321316318355,0001,590
2016-08-12319321315319600,0001,595
2016-08-103203233143161,217,0001,580
2016-08-09318327315320961,0001,600
2016-08-083123213033183,375,0001,590
2016-08-05342349340344490,0001,720
2016-08-04334347332346482,0001,730
2016-08-03324331323331648,0001,655
2016-08-02333333324327594,0001,635
2016-08-01339340333335683,0001,675
2016-07-29345351340346408,0001,730
2016-07-28347351342348338,0001,740
2016-07-27346355345352537,0001,760
2016-07-26354354338341437,0001,705
2016-07-25350357350353836,0001,765
2016-07-22341347338347597,0001,735
2016-07-21341347341344531,0001,720
2016-07-20345345335339983,0001,695
2016-07-193443513373451,513,0001,725
2016-07-15333346329340797,0001,700
2016-07-14333335327333326,0001,665
2016-07-133353403303331,343,0001,665
2016-07-123153263153241,234,0001,620
2016-07-11300311299309812,0001,545
2016-07-08295298291292668,0001,460
2016-07-07297302292293755,0001,465
2016-07-063063062962991,057,0001,495
2016-07-05313313305308717,0001,540
2016-07-043093133033131,032,0001,565
2016-07-01314315308312842,0001,560
2016-06-303183203073081,986,0001,540
2016-06-29316318312315966,0001,575
2016-06-283183193073121,136,0001,560
2016-06-27340340320323919,0001,615
2016-06-243643653273301,024,0001,650
2016-06-23350365350365914,0001,825
2016-06-223483593443571,254,0001,785
2016-06-213453563413501,116,0001,750
2016-06-203473613423451,481,0001,725
2016-06-173133253133231,459,0001,615
2016-06-16324325311311562,0001,555
2016-06-15321328318325928,0001,625
2016-06-14328331324326316,0001,630
2016-06-13342342329330434,0001,650
2016-06-10347349340343412,0001,715
2016-06-09352352347349485,0001,745
2016-06-08354356349353631,0001,765
2016-06-07356364356358635,0001,790
2016-06-06360364353362801,0001,810
2016-06-033803843683711,360,0001,855
2016-06-023783823663701,407,0001,850
2016-06-013653763633701,244,0001,850
2016-05-313493683493682,678,0001,840
2016-05-30346349345348902,0001,740
2016-05-27343345340345873,0001,725
2016-05-26340344339341710,0001,705
2016-05-25336338334335899,0001,675
2016-05-24332335330333561,0001,665
2016-05-233353353283321,056,0001,660
2016-05-20332336331334363,0001,670
2016-05-19338338331334342,0001,670
2016-05-18334336331335573,0001,675
2016-05-17330333329333553,0001,665
2016-05-16331336326326680,0001,630
2016-05-13343343331332846,0001,660
2016-05-12344346341342542,0001,710
2016-05-11349355347349673,0001,745
2016-05-103453483413461,151,0001,730
2016-05-09343347340344943,0001,720
2016-05-06343346336340727,0001,700
2016-05-023403493363441,771,0001,720
2016-04-28343346331331650,0001,655
2016-04-27348350338338866,0001,690
2016-04-26350354347351339,0001,755
2016-04-25358360352354426,0001,770
2016-04-22353357351355614,0001,775
2016-04-21356358352356349,0001,780
2016-04-20354358349352501,0001,760
2016-04-19348353346351286,0001,755
2016-04-18340342336339307,0001,695
2016-04-15354356349351258,0001,755
2016-04-14350358346358567,0001,790
2016-04-13337347337344299,0001,720
2016-04-12322338322337447,0001,685
2016-04-11328329319323431,0001,615
2016-04-08311330311328473,0001,640
2016-04-07316322314317322,0001,585
2016-04-06314319312313429,0001,565
2016-04-05330330316317499,0001,585
2016-04-04335340329333435,0001,665
2016-04-01347347332334796,0001,670
2016-03-31347350344346420,0001,730
2016-03-30353353344346326,0001,730
2016-03-29351356349353427,0001,765
2016-03-28356357352357385,0001,785
2016-03-25348352343351480,0001,755
2016-03-24355355348348354,0001,740
2016-03-23360363353356551,0001,780
2016-03-22351358351358853,0001,790
2016-03-18353357344347702,0001,735
2016-03-17357359347352499,0001,760
2016-03-16351354345353591,0001,765
2016-03-15348354348352978,0001,760
2016-03-14351355351351491,0001,755
2016-03-11338347335347640,0001,735
2016-03-10340346340343509,0001,715
2016-03-09339339333338717,0001,690
2016-03-08349350340343866,0001,715
2016-03-073513583483511,521,0001,755
2016-03-043523603463521,567,0001,760
2016-03-03357367356359999,0001,795
2016-03-023593613543581,187,0001,790
2016-03-01357359348348482,0001,740
2016-02-29363370358358530,0001,790
2016-02-26365368353356575,0001,780
2016-02-25352367352360654,0001,800
2016-02-24360361353355442,0001,775
2016-02-23370376361362551,0001,810
2016-02-22372377366370351,0001,850
2016-02-19376383373376309,0001,880
2016-02-18383387379383464,0001,915
2016-02-173603813603721,044,0001,860
2016-02-16353367353362447,0001,810
2016-02-15343360340358634,0001,790
2016-02-12333336322322870,0001,610
2016-02-10364364341346753,0001,730
2016-02-09366370360362845,0001,810
2016-02-08365384365380523,0001,900
2016-02-05365376365373553,0001,865
2016-02-04354376353372832,0001,860
2016-02-033703743603621,002,0001,810
2016-02-024054093843851,206,0001,925
2016-02-013874053854041,710,0002,020
2016-01-29355366346365877,0001,825
2016-01-28360362356359338,0001,795
2016-01-27357368357365436,0001,825
2016-01-26367367351351356,0001,755
2016-01-25379379360367372,0001,835
2016-01-22351363348363673,0001,815
2016-01-21351357341341839,0001,705
2016-01-20366368350351896,0001,755
2016-01-19364370360367617,0001,835
2016-01-18360370360368422,0001,840
2016-01-15379384370373547,0001,865
2016-01-14368385364380821,0001,900
2016-01-13364378363376573,0001,880
2016-01-12373373360361766,0001,805
2016-01-08370387368377726,0001,885
2016-01-07390390378378460,0001,890
2016-01-06399402388391615,0001,955
2016-01-05401409398399640,0001,995
2016-01-04410416403404338,0002,020

分割・併合履歴 ： [2018-09-26]1株→0.2株