6104 芝浦機械(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 842 | 849 | 837 | 841 | 649,000 | 4,205 |
| 2017-12-28 | 846 | 848 | 835 | 837 | 419,000 | 4,185 |
| 2017-12-27 | 849 | 855 | 845 | 845 | 546,000 | 4,225 |
| 2017-12-26 | 870 | 881 | 852 | 854 | 1,149,000 | 4,270 |
| 2017-12-25 | 847 | 870 | 833 | 865 | 1,127,000 | 4,325 |
| 2017-12-22 | 825 | 855 | 823 | 847 | 1,535,000 | 4,235 |
| 2017-12-21 | 823 | 823 | 810 | 821 | 634,000 | 4,105 |
| 2017-12-20 | 808 | 823 | 798 | 823 | 1,561,000 | 4,115 |
| 2017-12-19 | 820 | 820 | 801 | 808 | 460,000 | 4,040 |
| 2017-12-18 | 794 | 808 | 785 | 806 | 1,511,000 | 4,030 |
| 2017-12-15 | 798 | 798 | 776 | 779 | 2,050,000 | 3,895 |
| 2017-12-14 | 787 | 802 | 787 | 798 | 953,000 | 3,990 |
| 2017-12-13 | 805 | 808 | 786 | 787 | 1,091,000 | 3,935 |
| 2017-12-12 | 803 | 823 | 801 | 804 | 1,301,000 | 4,020 |
| 2017-12-11 | 804 | 805 | 790 | 799 | 907,000 | 3,995 |
| 2017-12-08 | 796 | 810 | 791 | 796 | 1,174,000 | 3,980 |
| 2017-12-07 | 796 | 804 | 789 | 802 | 1,395,000 | 4,010 |
| 2017-12-06 | 797 | 804 | 776 | 782 | 1,271,000 | 3,910 |
| 2017-12-05 | 809 | 816 | 802 | 809 | 1,066,000 | 4,045 |
| 2017-12-04 | 811 | 814 | 789 | 809 | 1,337,000 | 4,045 |
| 2017-12-01 | 807 | 813 | 791 | 796 | 1,299,000 | 3,980 |
| 2017-11-30 | 816 | 816 | 785 | 793 | 1,462,000 | 3,965 |
| 2017-11-29 | 831 | 841 | 816 | 819 | 1,121,000 | 4,095 |
| 2017-11-28 | 828 | 832 | 815 | 816 | 1,034,000 | 4,080 |
| 2017-11-27 | 847 | 848 | 812 | 829 | 1,625,000 | 4,145 |
| 2017-11-24 | 824 | 851 | 820 | 846 | 1,830,000 | 4,230 |
| 2017-11-22 | 801 | 834 | 793 | 832 | 3,231,000 | 4,160 |
| 2017-11-21 | 759 | 787 | 754 | 787 | 1,917,000 | 3,935 |
| 2017-11-20 | 742 | 757 | 738 | 754 | 1,866,000 | 3,770 |
| 2017-11-17 | 755 | 758 | 733 | 741 | 1,390,000 | 3,705 |
| 2017-11-16 | 722 | 734 | 721 | 728 | 849,000 | 3,640 |
| 2017-11-15 | 738 | 739 | 721 | 726 | 1,108,000 | 3,630 |
| 2017-11-13 | 755 | 763 | 750 | 753 | 710,000 | 3,765 |
| 2017-11-10 | 760 | 766 | 750 | 765 | 1,167,000 | 3,825 |
| 2017-11-09 | 793 | 796 | 758 | 775 | 3,129,000 | 3,875 |
| 2017-11-08 | 776 | 824 | 760 | 808 | 6,619,000 | 4,040 |
| 2017-11-07 | 719 | 760 | 715 | 731 | 2,513,000 | 3,655 |
| 2017-11-06 | 717 | 719 | 707 | 710 | 849,000 | 3,550 |
| 2017-11-02 | 707 | 720 | 704 | 717 | 1,542,000 | 3,585 |
| 2017-11-01 | 698 | 702 | 686 | 702 | 1,808,000 | 3,510 |
| 2017-10-31 | 690 | 701 | 689 | 700 | 1,145,000 | 3,500 |
| 2017-10-30 | 696 | 697 | 690 | 694 | 935,000 | 3,470 |
| 2017-10-27 | 695 | 697 | 689 | 696 | 601,000 | 3,480 |
| 2017-10-26 | 690 | 699 | 689 | 692 | 929,000 | 3,460 |
| 2017-10-25 | 698 | 703 | 688 | 690 | 1,209,000 | 3,450 |
| 2017-10-24 | 693 | 699 | 684 | 697 | 1,954,000 | 3,485 |
| 2017-10-23 | 700 | 701 | 684 | 694 | 1,811,000 | 3,470 |
| 2017-10-20 | 708 | 712 | 690 | 694 | 2,414,000 | 3,470 |
| 2017-10-19 | 685 | 713 | 682 | 702 | 3,892,000 | 3,510 |
| 2017-10-18 | 651 | 653 | 641 | 645 | 831,000 | 3,225 |
| 2017-10-17 | 654 | 659 | 646 | 653 | 1,133,000 | 3,265 |
| 2017-10-16 | 652 | 662 | 645 | 658 | 988,000 | 3,290 |
| 2017-10-13 | 662 | 664 | 649 | 659 | 952,000 | 3,295 |
| 2017-10-12 | 654 | 661 | 647 | 656 | 1,388,000 | 3,280 |
| 2017-10-11 | 642 | 651 | 636 | 649 | 1,327,000 | 3,245 |
| 2017-10-10 | 625 | 636 | 618 | 636 | 906,000 | 3,180 |
| 2017-10-06 | 615 | 622 | 611 | 620 | 1,406,000 | 3,100 |
| 2017-10-05 | 630 | 630 | 616 | 618 | 630,000 | 3,090 |
| 2017-10-04 | 630 | 635 | 625 | 629 | 899,000 | 3,145 |
| 2017-10-03 | 643 | 646 | 621 | 625 | 1,376,000 | 3,125 |
| 2017-10-02 | 621 | 631 | 621 | 628 | 1,064,000 | 3,140 |
| 2017-09-29 | 610 | 614 | 606 | 614 | 913,000 | 3,070 |
| 2017-09-28 | 600 | 608 | 595 | 604 | 610,000 | 3,020 |
| 2017-09-27 | 600 | 609 | 592 | 594 | 657,000 | 2,970 |
| 2017-09-26 | 591 | 594 | 581 | 594 | 788,000 | 2,970 |
| 2017-09-25 | 592 | 598 | 588 | 593 | 685,000 | 2,965 |
| 2017-09-22 | 602 | 603 | 591 | 592 | 672,000 | 2,960 |
| 2017-09-21 | 604 | 605 | 597 | 597 | 621,000 | 2,985 |
| 2017-09-20 | 606 | 612 | 603 | 606 | 626,000 | 3,030 |
| 2017-09-19 | 608 | 617 | 598 | 604 | 1,093,000 | 3,020 |
| 2017-09-15 | 585 | 598 | 585 | 598 | 802,000 | 2,990 |
| 2017-09-14 | 580 | 591 | 576 | 588 | 799,000 | 2,940 |
| 2017-09-13 | 572 | 583 | 571 | 581 | 735,000 | 2,905 |
| 2017-09-12 | 548 | 573 | 545 | 572 | 1,118,000 | 2,860 |
| 2017-09-11 | 542 | 547 | 536 | 539 | 642,000 | 2,695 |
| 2017-09-08 | 536 | 540 | 530 | 535 | 597,000 | 2,675 |
| 2017-09-07 | 523 | 537 | 522 | 536 | 589,000 | 2,680 |
| 2017-09-06 | 513 | 526 | 510 | 524 | 658,000 | 2,620 |
| 2017-09-05 | 516 | 524 | 513 | 514 | 568,000 | 2,570 |
| 2017-09-04 | 527 | 529 | 517 | 519 | 354,000 | 2,595 |
| 2017-09-01 | 528 | 533 | 524 | 530 | 479,000 | 2,650 |
| 2017-08-31 | 530 | 534 | 526 | 530 | 293,000 | 2,650 |
| 2017-08-30 | 525 | 529 | 522 | 529 | 571,000 | 2,645 |
| 2017-08-29 | 512 | 530 | 506 | 528 | 991,000 | 2,640 |
| 2017-08-28 | 515 | 518 | 507 | 511 | 528,000 | 2,555 |
| 2017-08-25 | 502 | 513 | 499 | 511 | 659,000 | 2,555 |
| 2017-08-24 | 507 | 509 | 502 | 503 | 679,000 | 2,515 |
| 2017-08-23 | 518 | 518 | 509 | 510 | 490,000 | 2,550 |
| 2017-08-22 | 501 | 512 | 501 | 510 | 525,000 | 2,550 |
| 2017-08-21 | 495 | 501 | 493 | 499 | 518,000 | 2,495 |
| 2017-08-18 | 503 | 503 | 495 | 496 | 483,000 | 2,480 |
| 2017-08-17 | 504 | 508 | 502 | 506 | 210,000 | 2,530 |
| 2017-08-16 | 504 | 510 | 501 | 506 | 341,000 | 2,530 |
| 2017-08-15 | 503 | 510 | 503 | 504 | 514,000 | 2,520 |
| 2017-08-14 | 509 | 509 | 496 | 496 | 699,000 | 2,480 |
| 2017-08-10 | 522 | 525 | 513 | 516 | 535,000 | 2,580 |
| 2017-08-09 | 536 | 536 | 519 | 521 | 502,000 | 2,605 |
| 2017-08-08 | 536 | 538 | 533 | 533 | 508,000 | 2,665 |
| 2017-08-07 | 539 | 541 | 527 | 534 | 1,405,000 | 2,670 |
| 2017-08-04 | 550 | 559 | 547 | 557 | 589,000 | 2,785 |
| 2017-08-03 | 546 | 559 | 542 | 559 | 806,000 | 2,795 |
| 2017-08-02 | 530 | 547 | 526 | 547 | 830,000 | 2,735 |
| 2017-08-01 | 525 | 531 | 522 | 527 | 548,000 | 2,635 |
| 2017-07-31 | 531 | 531 | 520 | 524 | 1,138,000 | 2,620 |
| 2017-07-28 | 528 | 535 | 523 | 535 | 1,502,000 | 2,675 |
| 2017-07-27 | 529 | 534 | 525 | 531 | 541,000 | 2,655 |
| 2017-07-26 | 533 | 537 | 526 | 528 | 545,000 | 2,640 |
| 2017-07-25 | 532 | 538 | 529 | 531 | 427,000 | 2,655 |
| 2017-07-24 | 540 | 540 | 528 | 538 | 629,000 | 2,690 |
| 2017-07-21 | 517 | 540 | 517 | 540 | 1,534,000 | 2,700 |
| 2017-07-20 | 510 | 518 | 508 | 517 | 311,000 | 2,585 |
| 2017-07-19 | 513 | 514 | 506 | 510 | 387,000 | 2,550 |
| 2017-07-18 | 519 | 519 | 514 | 517 | 494,000 | 2,585 |
| 2017-07-14 | 513 | 518 | 512 | 518 | 468,000 | 2,590 |
| 2017-07-13 | 517 | 517 | 507 | 510 | 196,000 | 2,550 |
| 2017-07-12 | 517 | 517 | 512 | 516 | 216,000 | 2,580 |
| 2017-07-11 | 514 | 518 | 511 | 517 | 361,000 | 2,585 |
| 2017-07-10 | 519 | 519 | 508 | 510 | 516,000 | 2,550 |
| 2017-07-07 | 507 | 515 | 506 | 515 | 469,000 | 2,575 |
| 2017-07-06 | 514 | 515 | 507 | 510 | 469,000 | 2,550 |
| 2017-07-05 | 505 | 514 | 500 | 514 | 480,000 | 2,570 |
| 2017-07-04 | 512 | 513 | 501 | 502 | 468,000 | 2,510 |
| 2017-07-03 | 508 | 510 | 504 | 505 | 338,000 | 2,525 |
| 2017-06-30 | 505 | 508 | 500 | 504 | 473,000 | 2,520 |
| 2017-06-29 | 514 | 517 | 508 | 512 | 420,000 | 2,560 |
| 2017-06-28 | 512 | 516 | 511 | 512 | 779,000 | 2,560 |
| 2017-06-27 | 508 | 512 | 505 | 512 | 295,000 | 2,560 |
| 2017-06-26 | 504 | 510 | 503 | 505 | 282,000 | 2,525 |
| 2017-06-23 | 505 | 506 | 502 | 506 | 420,000 | 2,530 |
| 2017-06-22 | 511 | 515 | 505 | 505 | 410,000 | 2,525 |
| 2017-06-21 | 516 | 518 | 510 | 517 | 656,000 | 2,585 |
| 2017-06-20 | 515 | 522 | 514 | 518 | 1,872,000 | 2,590 |
| 2017-06-19 | 506 | 510 | 502 | 508 | 1,110,000 | 2,540 |
| 2017-06-16 | 500 | 510 | 500 | 507 | 1,235,000 | 2,535 |
| 2017-06-15 | 500 | 511 | 500 | 504 | 808,000 | 2,520 |
| 2017-06-14 | 510 | 511 | 499 | 499 | 424,000 | 2,495 |
| 2017-06-13 | 509 | 513 | 506 | 508 | 607,000 | 2,540 |
| 2017-06-12 | 508 | 508 | 501 | 505 | 687,000 | 2,525 |
| 2017-06-09 | 496 | 510 | 494 | 509 | 1,207,000 | 2,545 |
| 2017-06-08 | 505 | 509 | 497 | 506 | 1,477,000 | 2,530 |
| 2017-06-07 | 506 | 511 | 503 | 510 | 1,188,000 | 2,550 |
| 2017-06-06 | 510 | 513 | 504 | 506 | 1,149,000 | 2,530 |
| 2017-06-05 | 515 | 515 | 505 | 509 | 625,000 | 2,545 |
| 2017-06-02 | 504 | 518 | 503 | 518 | 995,000 | 2,590 |
| 2017-06-01 | 490 | 503 | 490 | 502 | 977,000 | 2,510 |
| 2017-05-31 | 489 | 490 | 486 | 488 | 509,000 | 2,440 |
| 2017-05-30 | 492 | 492 | 483 | 489 | 491,000 | 2,445 |
| 2017-05-29 | 497 | 497 | 489 | 493 | 441,000 | 2,465 |
| 2017-05-26 | 500 | 501 | 491 | 495 | 1,177,000 | 2,475 |
| 2017-05-25 | 492 | 494 | 486 | 489 | 987,000 | 2,445 |
| 2017-05-24 | 483 | 488 | 481 | 487 | 890,000 | 2,435 |
| 2017-05-23 | 479 | 480 | 473 | 478 | 990,000 | 2,390 |
| 2017-05-22 | 475 | 478 | 470 | 477 | 599,000 | 2,385 |
| 2017-05-19 | 468 | 472 | 461 | 470 | 890,000 | 2,350 |
| 2017-05-18 | 480 | 480 | 466 | 469 | 1,030,000 | 2,345 |
| 2017-05-17 | 492 | 492 | 479 | 485 | 1,083,000 | 2,425 |
| 2017-05-16 | 493 | 495 | 487 | 494 | 1,392,000 | 2,470 |
| 2017-05-15 | 494 | 497 | 491 | 492 | 1,120,000 | 2,460 |
| 2017-05-12 | 504 | 512 | 503 | 511 | 1,280,000 | 2,555 |
| 2017-05-11 | 503 | 510 | 500 | 507 | 1,431,000 | 2,535 |
| 2017-05-10 | 494 | 497 | 490 | 492 | 817,000 | 2,460 |
| 2017-05-09 | 488 | 491 | 480 | 490 | 1,329,000 | 2,450 |
| 2017-05-08 | 476 | 488 | 473 | 487 | 1,625,000 | 2,435 |
| 2017-05-02 | 466 | 472 | 465 | 469 | 604,000 | 2,345 |
| 2017-05-01 | 468 | 469 | 462 | 463 | 350,000 | 2,315 |
| 2017-04-28 | 468 | 470 | 463 | 463 | 845,000 | 2,315 |
| 2017-04-27 | 464 | 466 | 459 | 465 | 517,000 | 2,325 |
| 2017-04-26 | 463 | 469 | 462 | 469 | 525,000 | 2,345 |
| 2017-04-25 | 448 | 459 | 444 | 458 | 622,000 | 2,290 |
| 2017-04-24 | 455 | 456 | 446 | 447 | 415,000 | 2,235 |
| 2017-04-21 | 446 | 447 | 440 | 447 | 531,000 | 2,235 |
| 2017-04-20 | 432 | 441 | 431 | 438 | 636,000 | 2,190 |
| 2017-04-19 | 434 | 440 | 433 | 437 | 437,000 | 2,185 |
| 2017-04-18 | 443 | 445 | 436 | 438 | 325,000 | 2,190 |
| 2017-04-17 | 431 | 435 | 427 | 434 | 438,000 | 2,170 |
| 2017-04-14 | 435 | 439 | 430 | 437 | 505,000 | 2,185 |
| 2017-04-13 | 438 | 439 | 433 | 438 | 827,000 | 2,190 |
| 2017-04-12 | 449 | 452 | 442 | 445 | 837,000 | 2,225 |
| 2017-04-11 | 464 | 464 | 452 | 457 | 760,000 | 2,285 |
| 2017-04-10 | 458 | 463 | 454 | 462 | 729,000 | 2,310 |
| 2017-04-07 | 447 | 454 | 444 | 452 | 1,048,000 | 2,260 |
| 2017-04-06 | 453 | 454 | 441 | 442 | 811,000 | 2,210 |
| 2017-04-05 | 449 | 455 | 446 | 455 | 967,000 | 2,275 |
| 2017-04-04 | 453 | 456 | 444 | 449 | 797,000 | 2,245 |
| 2017-04-03 | 460 | 460 | 452 | 453 | 765,000 | 2,265 |
| 2017-03-31 | 460 | 461 | 450 | 452 | 617,000 | 2,260 |
| 2017-03-30 | 457 | 461 | 451 | 459 | 1,036,000 | 2,295 |
| 2017-03-29 | 463 | 464 | 454 | 457 | 732,000 | 2,285 |
| 2017-03-28 | 461 | 462 | 458 | 461 | 871,000 | 2,305 |
| 2017-03-27 | 459 | 465 | 456 | 458 | 1,181,000 | 2,290 |
| 2017-03-24 | 466 | 468 | 463 | 464 | 789,000 | 2,320 |
| 2017-03-23 | 470 | 475 | 462 | 464 | 1,041,000 | 2,320 |
| 2017-03-22 | 479 | 479 | 466 | 467 | 1,078,000 | 2,335 |
| 2017-03-21 | 490 | 494 | 487 | 490 | 637,000 | 2,450 |
| 2017-03-17 | 492 | 494 | 488 | 491 | 985,000 | 2,455 |
| 2017-03-16 | 488 | 495 | 487 | 492 | 513,000 | 2,460 |
| 2017-03-15 | 495 | 498 | 490 | 493 | 446,000 | 2,465 |
| 2017-03-14 | 504 | 505 | 498 | 500 | 428,000 | 2,500 |
| 2017-03-13 | 509 | 512 | 503 | 504 | 778,000 | 2,520 |
| 2017-03-10 | 508 | 513 | 506 | 509 | 554,000 | 2,545 |
| 2017-03-09 | 508 | 510 | 502 | 508 | 664,000 | 2,540 |
| 2017-03-08 | 505 | 509 | 503 | 506 | 698,000 | 2,530 |
| 2017-03-07 | 515 | 517 | 505 | 506 | 969,000 | 2,530 |
| 2017-03-06 | 527 | 536 | 515 | 516 | 1,342,000 | 2,580 |
| 2017-03-03 | 516 | 543 | 472 | 529 | 10,214,000 | 2,645 |
| 2017-03-02 | 495 | 507 | 495 | 506 | 886,000 | 2,530 |
| 2017-03-01 | 484 | 487 | 478 | 486 | 430,000 | 2,430 |
| 2017-02-28 | 477 | 487 | 477 | 481 | 548,000 | 2,405 |
| 2017-02-27 | 482 | 482 | 470 | 477 | 710,000 | 2,385 |
| 2017-02-24 | 500 | 500 | 485 | 487 | 842,000 | 2,435 |
| 2017-02-23 | 495 | 508 | 490 | 506 | 986,000 | 2,530 |
| 2017-02-22 | 497 | 497 | 488 | 493 | 452,000 | 2,465 |
| 2017-02-21 | 492 | 492 | 485 | 490 | 512,000 | 2,450 |
| 2017-02-20 | 498 | 498 | 487 | 491 | 405,000 | 2,455 |
| 2017-02-17 | 506 | 506 | 497 | 501 | 793,000 | 2,505 |
| 2017-02-16 | 494 | 510 | 493 | 509 | 1,077,000 | 2,545 |
| 2017-02-15 | 494 | 496 | 487 | 495 | 768,000 | 2,475 |
| 2017-02-14 | 490 | 495 | 487 | 488 | 577,000 | 2,440 |
| 2017-02-13 | 491 | 492 | 485 | 490 | 501,000 | 2,450 |
| 2017-02-10 | 486 | 489 | 483 | 488 | 670,000 | 2,440 |
| 2017-02-09 | 490 | 490 | 477 | 481 | 848,000 | 2,405 |
| 2017-02-08 | 485 | 499 | 477 | 496 | 902,000 | 2,480 |
| 2017-02-07 | 486 | 488 | 481 | 485 | 604,000 | 2,425 |
| 2017-02-06 | 492 | 494 | 486 | 494 | 336,000 | 2,470 |
| 2017-02-03 | 487 | 493 | 487 | 489 | 362,000 | 2,445 |
| 2017-02-02 | 501 | 501 | 485 | 486 | 446,000 | 2,430 |
| 2017-02-01 | 487 | 500 | 482 | 499 | 599,000 | 2,495 |
| 2017-01-31 | 489 | 493 | 489 | 492 | 450,000 | 2,460 |
| 2017-01-30 | 498 | 507 | 494 | 500 | 797,000 | 2,500 |
| 2017-01-27 | 495 | 496 | 490 | 493 | 732,000 | 2,465 |
| 2017-01-26 | 507 | 508 | 493 | 501 | 1,090,000 | 2,505 |
| 2017-01-25 | 480 | 505 | 476 | 502 | 1,607,000 | 2,510 |
| 2017-01-24 | 492 | 492 | 468 | 473 | 1,457,000 | 2,365 |
| 2017-01-23 | 520 | 528 | 497 | 498 | 1,581,000 | 2,490 |
| 2017-01-20 | 474 | 514 | 474 | 513 | 2,389,000 | 2,565 |
| 2017-01-19 | 474 | 484 | 474 | 478 | 830,000 | 2,390 |
| 2017-01-18 | 467 | 472 | 461 | 471 | 542,000 | 2,355 |
| 2017-01-17 | 463 | 469 | 461 | 465 | 554,000 | 2,325 |
| 2017-01-16 | 471 | 474 | 460 | 463 | 418,000 | 2,315 |
| 2017-01-13 | 472 | 477 | 472 | 476 | 327,000 | 2,380 |
| 2017-01-12 | 477 | 480 | 473 | 476 | 369,000 | 2,380 |
| 2017-01-11 | 472 | 479 | 472 | 477 | 400,000 | 2,385 |
| 2017-01-10 | 483 | 483 | 470 | 474 | 559,000 | 2,370 |
| 2017-01-06 | 476 | 485 | 475 | 485 | 689,000 | 2,425 |
| 2017-01-05 | 488 | 492 | 477 | 480 | 900,000 | 2,400 |
| 2017-01-04 | 469 | 484 | 468 | 484 | 861,000 | 2,420 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
