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
2019-12-302,9392,9652,9152,960167,1002,960
2019-12-272,9722,9992,9562,97869,8002,978
2019-12-262,9202,9562,9172,956123,9002,956
2019-12-252,9732,9732,8942,938185,5002,938
2019-12-242,9463,0102,9412,984107,6002,984
2019-12-232,9473,0002,9292,943167,7002,943
2019-12-202,9662,9702,9312,932201,4002,932
2019-12-192,9682,9782,9322,969174,2002,969
2019-12-183,0303,0302,9742,988136,5002,988
2019-12-173,0903,1203,0253,035140,1003,035
2019-12-163,1153,1503,0653,130174,4003,130
2019-12-133,0803,1553,0553,150470,2003,150
2019-12-123,1153,1852,8803,0101,178,1003,010
2019-12-113,1303,1503,0103,120521,7003,120
2019-12-102,9703,0752,9653,035290,6003,035
2019-12-092,9452,9892,9242,953360,4002,953
2019-12-062,8602,9092,8522,871274,2002,871
2019-12-052,8302,8522,8252,849171,1002,849
2019-12-042,7972,8192,7882,811208,7002,811
2019-12-032,7642,8082,7512,798160,7002,798
2019-12-022,7952,8082,7892,801103,3002,801
2019-11-292,7662,8042,7662,790239,2002,790
2019-11-282,8002,8022,7512,755221,1002,755
2019-11-272,7782,7952,7652,769207,8002,769
2019-11-262,7922,8282,7792,790240,2002,790
2019-11-252,7612,7752,7552,764129,1002,764
2019-11-222,7212,7902,7212,764222,6002,764
2019-11-212,6632,7272,6552,717242,4002,717
2019-11-202,6742,6922,6562,666158,2002,666
2019-11-192,6942,7222,6692,706143,6002,706
2019-11-182,7102,7182,6832,702161,9002,702
2019-11-152,7282,7502,7032,717221,4002,717
2019-11-142,6422,8402,6372,749671,9002,749
2019-11-132,6162,6802,5202,618505,4002,618
2019-11-122,5302,6992,5142,635565,3002,635
2019-11-112,5132,6072,4962,504305,3002,504
2019-11-082,5002,5602,4842,560259,1002,560
2019-11-072,4562,4882,4482,474121,0002,474
2019-11-062,4652,4682,4422,455112,0002,455
2019-11-052,4432,4712,4172,441184,2002,441
2019-11-012,4262,4272,3862,40399,7002,403
2019-10-312,4292,4432,4072,44192,1002,441
2019-10-302,4242,4262,3962,425132,0002,425
2019-10-292,4142,4332,4082,432101,7002,432
2019-10-282,4172,4222,3882,39749,8002,397
2019-10-252,3972,4022,3752,40284,9002,402
2019-10-242,3802,3982,3602,394100,2002,394
2019-10-232,2912,3582,2902,356110,2002,356
2019-10-212,2782,2972,2642,280119,6002,280
2019-10-182,2982,3232,2842,28891,4002,288
2019-10-172,2782,2952,2552,280129,2002,280
2019-10-162,3452,3472,2802,295141,5002,295
2019-10-152,3012,3382,2992,30283,0002,302
2019-10-112,2602,2802,2392,26593,8002,265
2019-10-102,2522,2582,2142,25679,7002,256
2019-10-092,2452,2672,2302,26289,7002,262
2019-10-082,2502,2832,2502,27681,7002,276
2019-10-072,2222,2492,2152,24676,9002,246
2019-10-042,2262,2272,1872,219147,2002,219
2019-10-032,2112,2472,2062,243127,7002,243
2019-10-022,2382,2742,2232,265136,8002,265
2019-10-012,2402,2942,2402,27892,8002,278
2019-09-302,2222,2622,1992,236171,8002,236
2019-09-272,2442,2712,2382,264122,2002,264
2019-09-262,2682,3282,2682,278175,4002,278
2019-09-252,2262,2452,2092,236118,1002,236
2019-09-242,2802,3122,2712,272184,1002,272
2019-09-202,3102,3192,2802,292285,1002,292
2019-09-192,3122,3582,3012,303128,9002,303
2019-09-182,2972,3232,2922,319136,1002,319
2019-09-172,3002,3462,2752,328121,2002,328
2019-09-132,3532,3652,3272,343199,8002,343
2019-09-122,3302,3782,3272,351134,7002,351
2019-09-112,2552,3242,2502,311172,1002,311
2019-09-102,1932,2402,1892,234110,4002,234
2019-09-092,1432,1602,1262,16068,5002,160
2019-09-062,1512,1512,1232,12561,0002,125
2019-09-052,0722,1332,0722,12797,5002,127
2019-09-042,0392,0482,0182,03999,0002,039
2019-09-032,0312,0672,0222,065112,1002,065
2019-09-022,0722,0722,0432,04653,3002,046
2019-08-302,0162,0742,0162,062111,8002,062
2019-08-291,9962,0051,9761,99277,4001,992
2019-08-281,9992,0071,9841,995185,8001,995
2019-08-272,0012,0121,9821,993112,6001,993
2019-08-261,9521,9641,9341,962176,6001,962
2019-08-231,9862,0071,9582,002153,2002,002
2019-08-222,0172,0391,9891,991161,5001,991
2019-08-211,9902,0261,9852,015267,4002,015
2019-08-202,0122,0341,9972,015242,5002,015
2019-08-192,0282,0301,9902,011153,4002,011
2019-08-162,0122,0382,0012,012247,6002,012
2019-08-151,9682,0221,9642,016110,7002,016
2019-08-142,0752,0872,0282,033132,3002,033
2019-08-132,0002,0411,9712,031189,1002,031
2019-08-092,0442,0602,0142,031182,9002,031
2019-08-082,0142,0452,0022,029146,9002,029
2019-08-072,0312,0451,9982,019203,6002,019
2019-08-061,9542,0301,9402,030283,2002,030
2019-08-052,0512,0551,9762,016246,6002,016
2019-08-022,1382,1462,0422,055301,2002,055
2019-08-012,2142,2642,1172,198549,2002,198
2019-07-312,4162,4612,4142,414167,0002,414
2019-07-302,4322,4582,4232,455143,8002,455
2019-07-292,4472,4472,4042,404100,1002,404
2019-07-262,4752,4752,4342,451110,6002,451
2019-07-252,4462,5082,4392,489187,0002,489
2019-07-242,4302,4512,4262,432130,9002,432
2019-07-232,3752,4222,3752,39566,4002,395
2019-07-222,3772,4132,3712,37863,5002,378
2019-07-192,3442,3972,3332,37593,1002,375
2019-07-182,3672,3822,3182,321137,6002,321
2019-07-172,3532,4212,3532,391131,9002,391
2019-07-162,3672,3922,3452,362106,5002,362
2019-07-122,4192,4272,3782,38092,6002,380
2019-07-112,3912,4262,3712,41891,9002,418
2019-07-102,3922,3972,3412,386134,0002,386
2019-07-092,4652,4662,3762,392169,3002,392
2019-07-082,4812,4932,4712,481120,6002,481
2019-07-052,4772,4882,4652,47982,3002,479
2019-07-042,4952,4992,4692,47292,1002,472
2019-07-032,5442,5442,4672,480123,9002,480
2019-07-022,5462,5672,5342,558194,2002,558
2019-07-012,5312,5642,5132,563189,0002,563
2019-06-282,4362,4832,4242,472151,9002,472
2019-06-272,3852,4622,3742,462224,2002,462
2019-06-262,4102,4342,3892,392113,5002,392
2019-06-252,4212,4742,4212,448143,2002,448
2019-06-242,4292,4472,4122,43084,5002,430
2019-06-212,4682,4802,4132,421306,5002,421
2019-06-202,4362,4602,4232,45784,6002,457
2019-06-192,4132,4732,3952,463181,2002,463
2019-06-182,4052,4332,3822,394164,7002,394
2019-06-172,4012,4372,3752,413174,8002,413
2019-06-142,4042,4202,3592,40195,3002,401
2019-06-132,4172,4312,3802,39783,3002,397
2019-06-122,4502,5082,4302,442166,2002,442
2019-06-112,4202,4612,4062,456113,1002,456
2019-06-102,3892,4282,3822,42782,2002,427
2019-06-072,3372,3662,3152,347209,3002,347
2019-06-062,3402,3402,3102,31071,7002,310
2019-06-052,3152,3442,2952,32285,3002,322
2019-06-042,1772,2392,1772,23966,1002,239
2019-06-032,2752,2762,1902,207109,4002,207
2019-05-312,2612,2992,2272,28396,4002,283
2019-05-302,2232,2862,2232,28390,0002,283
2019-05-292,2272,2522,2092,24378,2002,243
2019-05-282,2482,2752,2262,27398,6002,273
2019-05-272,2952,3102,2482,25758,8002,257
2019-05-242,2682,2962,2312,28278,1002,282
2019-05-232,3372,3372,2822,296103,7002,296
2019-05-222,3622,4002,3412,374132,3002,374
2019-05-212,3632,3662,3152,325111,0002,325
2019-05-202,4422,4562,3732,394113,7002,394
2019-05-172,4142,4552,4052,453192,4002,453
2019-05-162,3852,3862,3332,364105,9002,364
2019-05-152,3952,4192,3462,392120,3002,392
2019-05-142,3032,4222,2852,379241,3002,379
2019-05-132,4482,4722,3732,374279,9002,374
2019-05-102,5272,5402,4272,480604,8002,480
2019-05-092,3152,3552,2692,277305,2002,277
2019-05-082,3592,3742,3152,326240,4002,326
2019-05-072,5122,5422,4562,458234,2002,458
2019-04-262,5192,5362,4912,526146,5002,526
2019-04-252,5082,5432,4902,542114,2002,542
2019-04-242,5392,5452,5052,51698,7002,516
2019-04-232,5252,5362,4922,50899,4002,508
2019-04-222,4862,5212,4622,509119,8002,509
2019-04-192,4852,5172,4852,501132,4002,501
2019-04-182,4602,4802,4192,427118,9002,427
2019-04-172,4212,4592,4202,45981,5002,459
2019-04-162,4252,4342,4052,42062,7002,420
2019-04-152,4262,4462,4152,43380,4002,433
2019-04-122,3662,3882,3562,37654,8002,376
2019-04-112,3582,3832,3472,36328,9002,363
2019-04-102,3772,3942,3522,37651,1002,376
2019-04-092,3862,4212,3752,41693,9002,416
2019-04-082,4242,4372,3972,401109,1002,401
2019-04-052,3882,4432,3882,440103,6002,440
2019-04-042,3742,4382,3702,388183,6002,388
2019-04-032,2862,3732,2832,370134,0002,370
2019-04-022,3152,3342,2922,300140,6002,300
2019-04-012,2572,3152,2572,290144,5002,290
2019-03-292,2272,2362,2082,22786,2002,227
2019-03-282,2062,2282,1812,217124,1002,217
2019-03-272,2232,2522,2032,24087,2002,240
2019-03-262,1862,2402,1802,240129,9002,240
2019-03-252,1512,1582,1262,156122,6002,156
2019-03-222,2242,2502,1972,22670,0002,226
2019-03-202,2202,2292,2112,22356,1002,223
2019-03-192,2112,2212,1872,21378,1002,213
2019-03-182,1872,2282,1782,211128,9002,211
2019-03-152,1662,1852,1342,147236,2002,147
2019-03-142,1652,1912,1332,137193,3002,137
2019-03-132,2152,2342,1852,185138,9002,185
2019-03-122,2522,2692,2382,241130,6002,241
2019-03-112,2162,2452,2062,221111,1002,221
2019-03-082,2342,2552,2002,212220,8002,212
2019-03-072,2742,2892,2552,273131,9002,273
2019-03-062,3182,3232,2982,31197,6002,311
2019-03-052,3272,3452,2952,317159,7002,317
2019-03-042,3102,3462,2982,327133,2002,327
2019-03-012,2792,3052,2682,279132,5002,279
2019-02-282,2662,2742,2382,262135,2002,262
2019-02-272,2882,2982,2682,281114,7002,281
2019-02-262,3172,3202,2832,30483,6002,304
2019-02-252,3032,3152,2842,30164,7002,301
2019-02-222,2682,2942,2542,281142,8002,281
2019-02-212,3102,3102,2822,292133,7002,292
2019-02-202,2602,3182,2482,315148,4002,315
2019-02-192,3222,3222,2562,262160,5002,262
2019-02-182,2732,3342,2732,321228,1002,321
2019-02-152,2292,2352,1982,212102,3002,212
2019-02-142,2352,2612,2122,238111,5002,238
2019-02-132,1962,2662,1942,235214,0002,235
2019-02-122,1012,1902,0932,182213,2002,182
2019-02-082,1402,1672,0652,074193,6002,074
2019-02-072,2162,2172,1592,187139,0002,187
2019-02-062,2322,2392,2132,22188,8002,221
2019-02-052,2112,2302,1892,229130,4002,229
2019-02-042,1992,2172,1882,216123,8002,216
2019-02-012,1742,1992,1662,168106,1002,168
2019-01-312,1902,2302,1742,181100,5002,181
2019-01-302,2042,2082,1602,162105,4002,162
2019-01-292,1412,1872,1322,17777,5002,177
2019-01-282,2262,2452,1842,20697,9002,206
2019-01-252,1602,2062,1492,204167,0002,204
2019-01-242,1162,1462,1002,145117,8002,145
2019-01-232,1302,1592,1042,127143,9002,127
2019-01-222,1822,2042,1522,165156,0002,165
2019-01-212,1742,1992,1662,173125,7002,173
2019-01-182,0972,1532,0762,146177,9002,146
2019-01-172,1052,1392,0652,074109,1002,074
2019-01-162,1272,1332,0862,096165,5002,096
2019-01-152,0502,1252,0432,124230,5002,124
2019-01-112,0652,0932,0412,065167,1002,065
2019-01-102,0272,0562,0172,056243,8002,056
2019-01-092,0392,0452,0082,034166,0002,034
2019-01-082,0082,0431,9952,015211,9002,015
2019-01-071,9322,0021,9241,983310,1001,983
2019-01-041,9151,9151,7821,852443,8001,852

分割・併合履歴 : [2018-09-26]1株→0.2株