6104 芝浦機械(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,939	2,965	2,915	2,960	167,100	2,960
2019-12-27	2,972	2,999	2,956	2,978	69,800	2,978
2019-12-26	2,920	2,956	2,917	2,956	123,900	2,956
2019-12-25	2,973	2,973	2,894	2,938	185,500	2,938
2019-12-24	2,946	3,010	2,941	2,984	107,600	2,984
2019-12-23	2,947	3,000	2,929	2,943	167,700	2,943
2019-12-20	2,966	2,970	2,931	2,932	201,400	2,932
2019-12-19	2,968	2,978	2,932	2,969	174,200	2,969
2019-12-18	3,030	3,030	2,974	2,988	136,500	2,988
2019-12-17	3,090	3,120	3,025	3,035	140,100	3,035
2019-12-16	3,115	3,150	3,065	3,130	174,400	3,130
2019-12-13	3,080	3,155	3,055	3,150	470,200	3,150
2019-12-12	3,115	3,185	2,880	3,010	1,178,100	3,010
2019-12-11	3,130	3,150	3,010	3,120	521,700	3,120
2019-12-10	2,970	3,075	2,965	3,035	290,600	3,035
2019-12-09	2,945	2,989	2,924	2,953	360,400	2,953
2019-12-06	2,860	2,909	2,852	2,871	274,200	2,871
2019-12-05	2,830	2,852	2,825	2,849	171,100	2,849
2019-12-04	2,797	2,819	2,788	2,811	208,700	2,811
2019-12-03	2,764	2,808	2,751	2,798	160,700	2,798
2019-12-02	2,795	2,808	2,789	2,801	103,300	2,801
2019-11-29	2,766	2,804	2,766	2,790	239,200	2,790
2019-11-28	2,800	2,802	2,751	2,755	221,100	2,755
2019-11-27	2,778	2,795	2,765	2,769	207,800	2,769
2019-11-26	2,792	2,828	2,779	2,790	240,200	2,790
2019-11-25	2,761	2,775	2,755	2,764	129,100	2,764
2019-11-22	2,721	2,790	2,721	2,764	222,600	2,764
2019-11-21	2,663	2,727	2,655	2,717	242,400	2,717
2019-11-20	2,674	2,692	2,656	2,666	158,200	2,666
2019-11-19	2,694	2,722	2,669	2,706	143,600	2,706
2019-11-18	2,710	2,718	2,683	2,702	161,900	2,702
2019-11-15	2,728	2,750	2,703	2,717	221,400	2,717
2019-11-14	2,642	2,840	2,637	2,749	671,900	2,749
2019-11-13	2,616	2,680	2,520	2,618	505,400	2,618
2019-11-12	2,530	2,699	2,514	2,635	565,300	2,635
2019-11-11	2,513	2,607	2,496	2,504	305,300	2,504
2019-11-08	2,500	2,560	2,484	2,560	259,100	2,560
2019-11-07	2,456	2,488	2,448	2,474	121,000	2,474
2019-11-06	2,465	2,468	2,442	2,455	112,000	2,455
2019-11-05	2,443	2,471	2,417	2,441	184,200	2,441
2019-11-01	2,426	2,427	2,386	2,403	99,700	2,403
2019-10-31	2,429	2,443	2,407	2,441	92,100	2,441
2019-10-30	2,424	2,426	2,396	2,425	132,000	2,425
2019-10-29	2,414	2,433	2,408	2,432	101,700	2,432
2019-10-28	2,417	2,422	2,388	2,397	49,800	2,397
2019-10-25	2,397	2,402	2,375	2,402	84,900	2,402
2019-10-24	2,380	2,398	2,360	2,394	100,200	2,394
2019-10-23	2,291	2,358	2,290	2,356	110,200	2,356
2019-10-21	2,278	2,297	2,264	2,280	119,600	2,280
2019-10-18	2,298	2,323	2,284	2,288	91,400	2,288
2019-10-17	2,278	2,295	2,255	2,280	129,200	2,280
2019-10-16	2,345	2,347	2,280	2,295	141,500	2,295
2019-10-15	2,301	2,338	2,299	2,302	83,000	2,302
2019-10-11	2,260	2,280	2,239	2,265	93,800	2,265
2019-10-10	2,252	2,258	2,214	2,256	79,700	2,256
2019-10-09	2,245	2,267	2,230	2,262	89,700	2,262
2019-10-08	2,250	2,283	2,250	2,276	81,700	2,276
2019-10-07	2,222	2,249	2,215	2,246	76,900	2,246
2019-10-04	2,226	2,227	2,187	2,219	147,200	2,219
2019-10-03	2,211	2,247	2,206	2,243	127,700	2,243
2019-10-02	2,238	2,274	2,223	2,265	136,800	2,265
2019-10-01	2,240	2,294	2,240	2,278	92,800	2,278
2019-09-30	2,222	2,262	2,199	2,236	171,800	2,236
2019-09-27	2,244	2,271	2,238	2,264	122,200	2,264
2019-09-26	2,268	2,328	2,268	2,278	175,400	2,278
2019-09-25	2,226	2,245	2,209	2,236	118,100	2,236
2019-09-24	2,280	2,312	2,271	2,272	184,100	2,272
2019-09-20	2,310	2,319	2,280	2,292	285,100	2,292
2019-09-19	2,312	2,358	2,301	2,303	128,900	2,303
2019-09-18	2,297	2,323	2,292	2,319	136,100	2,319
2019-09-17	2,300	2,346	2,275	2,328	121,200	2,328
2019-09-13	2,353	2,365	2,327	2,343	199,800	2,343
2019-09-12	2,330	2,378	2,327	2,351	134,700	2,351
2019-09-11	2,255	2,324	2,250	2,311	172,100	2,311
2019-09-10	2,193	2,240	2,189	2,234	110,400	2,234
2019-09-09	2,143	2,160	2,126	2,160	68,500	2,160
2019-09-06	2,151	2,151	2,123	2,125	61,000	2,125
2019-09-05	2,072	2,133	2,072	2,127	97,500	2,127
2019-09-04	2,039	2,048	2,018	2,039	99,000	2,039
2019-09-03	2,031	2,067	2,022	2,065	112,100	2,065
2019-09-02	2,072	2,072	2,043	2,046	53,300	2,046
2019-08-30	2,016	2,074	2,016	2,062	111,800	2,062
2019-08-29	1,996	2,005	1,976	1,992	77,400	1,992
2019-08-28	1,999	2,007	1,984	1,995	185,800	1,995
2019-08-27	2,001	2,012	1,982	1,993	112,600	1,993
2019-08-26	1,952	1,964	1,934	1,962	176,600	1,962
2019-08-23	1,986	2,007	1,958	2,002	153,200	2,002
2019-08-22	2,017	2,039	1,989	1,991	161,500	1,991
2019-08-21	1,990	2,026	1,985	2,015	267,400	2,015
2019-08-20	2,012	2,034	1,997	2,015	242,500	2,015
2019-08-19	2,028	2,030	1,990	2,011	153,400	2,011
2019-08-16	2,012	2,038	2,001	2,012	247,600	2,012
2019-08-15	1,968	2,022	1,964	2,016	110,700	2,016
2019-08-14	2,075	2,087	2,028	2,033	132,300	2,033
2019-08-13	2,000	2,041	1,971	2,031	189,100	2,031
2019-08-09	2,044	2,060	2,014	2,031	182,900	2,031
2019-08-08	2,014	2,045	2,002	2,029	146,900	2,029
2019-08-07	2,031	2,045	1,998	2,019	203,600	2,019
2019-08-06	1,954	2,030	1,940	2,030	283,200	2,030
2019-08-05	2,051	2,055	1,976	2,016	246,600	2,016
2019-08-02	2,138	2,146	2,042	2,055	301,200	2,055
2019-08-01	2,214	2,264	2,117	2,198	549,200	2,198
2019-07-31	2,416	2,461	2,414	2,414	167,000	2,414
2019-07-30	2,432	2,458	2,423	2,455	143,800	2,455
2019-07-29	2,447	2,447	2,404	2,404	100,100	2,404
2019-07-26	2,475	2,475	2,434	2,451	110,600	2,451
2019-07-25	2,446	2,508	2,439	2,489	187,000	2,489
2019-07-24	2,430	2,451	2,426	2,432	130,900	2,432
2019-07-23	2,375	2,422	2,375	2,395	66,400	2,395
2019-07-22	2,377	2,413	2,371	2,378	63,500	2,378
2019-07-19	2,344	2,397	2,333	2,375	93,100	2,375
2019-07-18	2,367	2,382	2,318	2,321	137,600	2,321
2019-07-17	2,353	2,421	2,353	2,391	131,900	2,391
2019-07-16	2,367	2,392	2,345	2,362	106,500	2,362
2019-07-12	2,419	2,427	2,378	2,380	92,600	2,380
2019-07-11	2,391	2,426	2,371	2,418	91,900	2,418
2019-07-10	2,392	2,397	2,341	2,386	134,000	2,386
2019-07-09	2,465	2,466	2,376	2,392	169,300	2,392
2019-07-08	2,481	2,493	2,471	2,481	120,600	2,481
2019-07-05	2,477	2,488	2,465	2,479	82,300	2,479
2019-07-04	2,495	2,499	2,469	2,472	92,100	2,472
2019-07-03	2,544	2,544	2,467	2,480	123,900	2,480
2019-07-02	2,546	2,567	2,534	2,558	194,200	2,558
2019-07-01	2,531	2,564	2,513	2,563	189,000	2,563
2019-06-28	2,436	2,483	2,424	2,472	151,900	2,472
2019-06-27	2,385	2,462	2,374	2,462	224,200	2,462
2019-06-26	2,410	2,434	2,389	2,392	113,500	2,392
2019-06-25	2,421	2,474	2,421	2,448	143,200	2,448
2019-06-24	2,429	2,447	2,412	2,430	84,500	2,430
2019-06-21	2,468	2,480	2,413	2,421	306,500	2,421
2019-06-20	2,436	2,460	2,423	2,457	84,600	2,457
2019-06-19	2,413	2,473	2,395	2,463	181,200	2,463
2019-06-18	2,405	2,433	2,382	2,394	164,700	2,394
2019-06-17	2,401	2,437	2,375	2,413	174,800	2,413
2019-06-14	2,404	2,420	2,359	2,401	95,300	2,401
2019-06-13	2,417	2,431	2,380	2,397	83,300	2,397
2019-06-12	2,450	2,508	2,430	2,442	166,200	2,442
2019-06-11	2,420	2,461	2,406	2,456	113,100	2,456
2019-06-10	2,389	2,428	2,382	2,427	82,200	2,427
2019-06-07	2,337	2,366	2,315	2,347	209,300	2,347
2019-06-06	2,340	2,340	2,310	2,310	71,700	2,310
2019-06-05	2,315	2,344	2,295	2,322	85,300	2,322
2019-06-04	2,177	2,239	2,177	2,239	66,100	2,239
2019-06-03	2,275	2,276	2,190	2,207	109,400	2,207
2019-05-31	2,261	2,299	2,227	2,283	96,400	2,283
2019-05-30	2,223	2,286	2,223	2,283	90,000	2,283
2019-05-29	2,227	2,252	2,209	2,243	78,200	2,243
2019-05-28	2,248	2,275	2,226	2,273	98,600	2,273
2019-05-27	2,295	2,310	2,248	2,257	58,800	2,257
2019-05-24	2,268	2,296	2,231	2,282	78,100	2,282
2019-05-23	2,337	2,337	2,282	2,296	103,700	2,296
2019-05-22	2,362	2,400	2,341	2,374	132,300	2,374
2019-05-21	2,363	2,366	2,315	2,325	111,000	2,325
2019-05-20	2,442	2,456	2,373	2,394	113,700	2,394
2019-05-17	2,414	2,455	2,405	2,453	192,400	2,453
2019-05-16	2,385	2,386	2,333	2,364	105,900	2,364
2019-05-15	2,395	2,419	2,346	2,392	120,300	2,392
2019-05-14	2,303	2,422	2,285	2,379	241,300	2,379
2019-05-13	2,448	2,472	2,373	2,374	279,900	2,374
2019-05-10	2,527	2,540	2,427	2,480	604,800	2,480
2019-05-09	2,315	2,355	2,269	2,277	305,200	2,277
2019-05-08	2,359	2,374	2,315	2,326	240,400	2,326
2019-05-07	2,512	2,542	2,456	2,458	234,200	2,458
2019-04-26	2,519	2,536	2,491	2,526	146,500	2,526
2019-04-25	2,508	2,543	2,490	2,542	114,200	2,542
2019-04-24	2,539	2,545	2,505	2,516	98,700	2,516
2019-04-23	2,525	2,536	2,492	2,508	99,400	2,508
2019-04-22	2,486	2,521	2,462	2,509	119,800	2,509
2019-04-19	2,485	2,517	2,485	2,501	132,400	2,501
2019-04-18	2,460	2,480	2,419	2,427	118,900	2,427
2019-04-17	2,421	2,459	2,420	2,459	81,500	2,459
2019-04-16	2,425	2,434	2,405	2,420	62,700	2,420
2019-04-15	2,426	2,446	2,415	2,433	80,400	2,433
2019-04-12	2,366	2,388	2,356	2,376	54,800	2,376
2019-04-11	2,358	2,383	2,347	2,363	28,900	2,363
2019-04-10	2,377	2,394	2,352	2,376	51,100	2,376
2019-04-09	2,386	2,421	2,375	2,416	93,900	2,416
2019-04-08	2,424	2,437	2,397	2,401	109,100	2,401
2019-04-05	2,388	2,443	2,388	2,440	103,600	2,440
2019-04-04	2,374	2,438	2,370	2,388	183,600	2,388
2019-04-03	2,286	2,373	2,283	2,370	134,000	2,370
2019-04-02	2,315	2,334	2,292	2,300	140,600	2,300
2019-04-01	2,257	2,315	2,257	2,290	144,500	2,290
2019-03-29	2,227	2,236	2,208	2,227	86,200	2,227
2019-03-28	2,206	2,228	2,181	2,217	124,100	2,217
2019-03-27	2,223	2,252	2,203	2,240	87,200	2,240
2019-03-26	2,186	2,240	2,180	2,240	129,900	2,240
2019-03-25	2,151	2,158	2,126	2,156	122,600	2,156
2019-03-22	2,224	2,250	2,197	2,226	70,000	2,226
2019-03-20	2,220	2,229	2,211	2,223	56,100	2,223
2019-03-19	2,211	2,221	2,187	2,213	78,100	2,213
2019-03-18	2,187	2,228	2,178	2,211	128,900	2,211
2019-03-15	2,166	2,185	2,134	2,147	236,200	2,147
2019-03-14	2,165	2,191	2,133	2,137	193,300	2,137
2019-03-13	2,215	2,234	2,185	2,185	138,900	2,185
2019-03-12	2,252	2,269	2,238	2,241	130,600	2,241
2019-03-11	2,216	2,245	2,206	2,221	111,100	2,221
2019-03-08	2,234	2,255	2,200	2,212	220,800	2,212
2019-03-07	2,274	2,289	2,255	2,273	131,900	2,273
2019-03-06	2,318	2,323	2,298	2,311	97,600	2,311
2019-03-05	2,327	2,345	2,295	2,317	159,700	2,317
2019-03-04	2,310	2,346	2,298	2,327	133,200	2,327
2019-03-01	2,279	2,305	2,268	2,279	132,500	2,279
2019-02-28	2,266	2,274	2,238	2,262	135,200	2,262
2019-02-27	2,288	2,298	2,268	2,281	114,700	2,281
2019-02-26	2,317	2,320	2,283	2,304	83,600	2,304
2019-02-25	2,303	2,315	2,284	2,301	64,700	2,301
2019-02-22	2,268	2,294	2,254	2,281	142,800	2,281
2019-02-21	2,310	2,310	2,282	2,292	133,700	2,292
2019-02-20	2,260	2,318	2,248	2,315	148,400	2,315
2019-02-19	2,322	2,322	2,256	2,262	160,500	2,262
2019-02-18	2,273	2,334	2,273	2,321	228,100	2,321
2019-02-15	2,229	2,235	2,198	2,212	102,300	2,212
2019-02-14	2,235	2,261	2,212	2,238	111,500	2,238
2019-02-13	2,196	2,266	2,194	2,235	214,000	2,235
2019-02-12	2,101	2,190	2,093	2,182	213,200	2,182
2019-02-08	2,140	2,167	2,065	2,074	193,600	2,074
2019-02-07	2,216	2,217	2,159	2,187	139,000	2,187
2019-02-06	2,232	2,239	2,213	2,221	88,800	2,221
2019-02-05	2,211	2,230	2,189	2,229	130,400	2,229
2019-02-04	2,199	2,217	2,188	2,216	123,800	2,216
2019-02-01	2,174	2,199	2,166	2,168	106,100	2,168
2019-01-31	2,190	2,230	2,174	2,181	100,500	2,181
2019-01-30	2,204	2,208	2,160	2,162	105,400	2,162
2019-01-29	2,141	2,187	2,132	2,177	77,500	2,177
2019-01-28	2,226	2,245	2,184	2,206	97,900	2,206
2019-01-25	2,160	2,206	2,149	2,204	167,000	2,204
2019-01-24	2,116	2,146	2,100	2,145	117,800	2,145
2019-01-23	2,130	2,159	2,104	2,127	143,900	2,127
2019-01-22	2,182	2,204	2,152	2,165	156,000	2,165
2019-01-21	2,174	2,199	2,166	2,173	125,700	2,173
2019-01-18	2,097	2,153	2,076	2,146	177,900	2,146
2019-01-17	2,105	2,139	2,065	2,074	109,100	2,074
2019-01-16	2,127	2,133	2,086	2,096	165,500	2,096
2019-01-15	2,050	2,125	2,043	2,124	230,500	2,124
2019-01-11	2,065	2,093	2,041	2,065	167,100	2,065
2019-01-10	2,027	2,056	2,017	2,056	243,800	2,056
2019-01-09	2,039	2,045	2,008	2,034	166,000	2,034
2019-01-08	2,008	2,043	1,995	2,015	211,900	2,015
2019-01-07	1,932	2,002	1,924	1,983	310,100	1,983
2019-01-04	1,915	1,915	1,782	1,852	443,800	1,852

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