6104 芝浦機械(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,695	3,780	3,690	3,760	94,400	3,760
2021-12-29	3,730	3,765	3,705	3,745	96,000	3,745
2021-12-28	3,700	3,735	3,645	3,720	122,600	3,720
2021-12-27	3,695	3,695	3,630	3,660	63,800	3,660
2021-12-24	3,695	3,715	3,640	3,695	128,700	3,695
2021-12-23	3,695	3,715	3,655	3,695	101,400	3,695
2021-12-22	3,725	3,725	3,645	3,675	104,600	3,675
2021-12-21	3,680	3,705	3,605	3,665	208,700	3,665
2021-12-20	3,790	3,810	3,565	3,580	338,900	3,580
2021-12-17	3,885	3,890	3,735	3,790	352,400	3,790
2021-12-16	3,930	3,955	3,860	3,905	221,000	3,905
2021-12-15	3,840	3,860	3,790	3,820	202,300	3,820
2021-12-14	3,800	3,820	3,705	3,770	260,600	3,770
2021-12-13	3,795	3,890	3,790	3,870	290,200	3,870
2021-12-10	3,730	3,750	3,675	3,700	172,500	3,700
2021-12-09	3,760	3,780	3,715	3,730	180,300	3,730
2021-12-08	3,670	3,760	3,645	3,740	192,800	3,740
2021-12-07	3,705	3,710	3,585	3,635	186,300	3,635
2021-12-06	3,620	3,650	3,555	3,635	243,700	3,635
2021-12-03	3,515	3,600	3,500	3,585	252,900	3,585
2021-12-02	3,450	3,515	3,420	3,450	202,900	3,450
2021-12-01	3,410	3,470	3,360	3,425	261,600	3,425
2021-11-30	3,435	3,485	3,365	3,370	309,200	3,370
2021-11-29	3,330	3,400	3,290	3,310	159,200	3,310
2021-11-26	3,400	3,430	3,300	3,400	145,500	3,400
2021-11-25	3,360	3,420	3,330	3,395	135,400	3,395
2021-11-24	3,285	3,385	3,265	3,360	132,900	3,360
2021-11-22	3,285	3,340	3,225	3,320	161,300	3,320
2021-11-19	3,350	3,400	3,285	3,290	253,500	3,290
2021-11-18	3,395	3,580	3,350	3,400	680,500	3,400
2021-11-17	3,195	3,345	3,185	3,340	619,900	3,340
2021-11-16	3,050	3,050	2,978	2,985	135,700	2,985
2021-11-15	3,115	3,145	3,040	3,050	158,000	3,050
2021-11-12	3,060	3,135	3,050	3,110	313,800	3,110
2021-11-11	2,944	3,055	2,911	3,045	359,400	3,045
2021-11-10	3,140	3,145	2,932	2,994	794,300	2,994
2021-11-09	2,725	2,731	2,638	2,642	135,500	2,642
2021-11-08	2,672	2,727	2,670	2,707	108,900	2,707
2021-11-05	2,682	2,728	2,664	2,686	125,400	2,686
2021-11-04	2,741	2,749	2,721	2,732	154,800	2,732
2021-11-02	2,720	2,754	2,709	2,734	98,200	2,734
2021-11-01	2,700	2,717	2,674	2,714	82,200	2,714
2021-10-29	2,638	2,661	2,615	2,654	66,200	2,654
2021-10-28	2,638	2,665	2,615	2,647	254,300	2,647
2021-10-27	2,664	2,666	2,642	2,653	84,200	2,653
2021-10-26	2,665	2,687	2,646	2,686	92,900	2,686
2021-10-25	2,620	2,655	2,603	2,635	66,700	2,635
2021-10-22	2,610	2,649	2,602	2,624	62,800	2,624
2021-10-21	2,653	2,654	2,623	2,624	69,300	2,624
2021-10-20	2,700	2,709	2,650	2,658	74,700	2,658
2021-10-19	2,660	2,695	2,637	2,694	98,400	2,694
2021-10-18	2,700	2,700	2,647	2,666	89,300	2,666
2021-10-15	2,639	2,686	2,639	2,686	68,600	2,686
2021-10-14	2,638	2,650	2,608	2,619	91,700	2,619
2021-10-13	2,622	2,659	2,575	2,638	99,900	2,638
2021-10-12	2,652	2,656	2,592	2,622	74,000	2,622
2021-10-11	2,598	2,658	2,576	2,652	127,800	2,652
2021-10-08	2,587	2,632	2,569	2,602	107,500	2,602
2021-10-07	2,569	2,584	2,547	2,548	106,600	2,548
2021-10-06	2,583	2,647	2,550	2,573	120,900	2,573
2021-10-05	2,656	2,660	2,560	2,591	149,300	2,591
2021-10-04	2,728	2,739	2,671	2,684	136,400	2,684
2021-10-01	2,778	2,829	2,698	2,714	280,000	2,714
2021-09-30	2,693	2,782	2,690	2,757	115,600	2,757
2021-09-29	2,691	2,698	2,661	2,693	103,900	2,693
2021-09-28	2,725	2,758	2,701	2,754	82,200	2,754
2021-09-27	2,776	2,794	2,732	2,732	118,300	2,732
2021-09-24	2,770	2,803	2,765	2,767	109,400	2,767
2021-09-22	2,756	2,767	2,699	2,699	93,300	2,699
2021-09-21	2,761	2,795	2,740	2,785	120,300	2,785
2021-09-17	2,827	2,886	2,802	2,861	248,600	2,861
2021-09-16	2,829	2,832	2,787	2,791	75,500	2,791
2021-09-15	2,800	2,812	2,757	2,808	78,600	2,808
2021-09-14	2,800	2,830	2,788	2,830	114,800	2,830
2021-09-13	2,705	2,784	2,689	2,784	93,800	2,784
2021-09-10	2,748	2,770	2,721	2,730	125,800	2,730
2021-09-09	2,720	2,760	2,715	2,730	87,400	2,730
2021-09-08	2,726	2,746	2,701	2,746	83,800	2,746
2021-09-07	2,755	2,767	2,726	2,733	96,500	2,733
2021-09-06	2,729	2,751	2,718	2,742	95,000	2,742
2021-09-03	2,634	2,764	2,634	2,709	200,000	2,709
2021-09-02	2,655	2,656	2,620	2,634	96,200	2,634
2021-09-01	2,602	2,658	2,598	2,655	59,500	2,655
2021-08-31	2,621	2,647	2,591	2,628	64,600	2,628
2021-08-30	2,600	2,628	2,590	2,621	83,400	2,621
2021-08-27	2,573	2,594	2,546	2,586	53,400	2,586
2021-08-26	2,588	2,605	2,573	2,578	70,600	2,578
2021-08-25	2,560	2,591	2,547	2,557	48,500	2,557
2021-08-24	2,501	2,557	2,501	2,547	70,100	2,547
2021-08-23	2,465	2,500	2,460	2,491	73,800	2,491
2021-08-20	2,535	2,539	2,465	2,465	101,900	2,465
2021-08-19	2,565	2,584	2,538	2,538	55,200	2,538
2021-08-18	2,607	2,615	2,542	2,578	73,600	2,578
2021-08-17	2,620	2,646	2,607	2,610	47,200	2,610
2021-08-16	2,680	2,680	2,598	2,619	108,600	2,619
2021-08-13	2,750	2,755	2,705	2,717	73,900	2,717
2021-08-12	2,714	2,757	2,700	2,748	117,900	2,748
2021-08-11	2,671	2,715	2,671	2,697	97,000	2,697
2021-08-10	2,630	2,680	2,612	2,651	81,500	2,651
2021-08-06	2,617	2,651	2,616	2,634	75,900	2,634
2021-08-05	2,637	2,658	2,613	2,626	75,000	2,626
2021-08-04	2,680	2,699	2,647	2,652	129,400	2,652
2021-08-03	2,611	2,668	2,583	2,657	99,700	2,657
2021-08-02	2,593	2,645	2,514	2,640	278,200	2,640
2021-07-30	2,552	2,623	2,462	2,594	443,000	2,594
2021-07-29	2,590	2,634	2,570	2,629	185,900	2,629
2021-07-28	2,528	2,565	2,519	2,548	138,700	2,548
2021-07-27	2,571	2,579	2,532	2,532	79,000	2,532
2021-07-26	2,533	2,536	2,504	2,531	114,100	2,531
2021-07-21	2,508	2,516	2,450	2,496	106,500	2,496
2021-07-20	2,469	2,499	2,455	2,468	86,500	2,468
2021-07-19	2,531	2,558	2,485	2,504	125,200	2,504
2021-07-16	2,535	2,587	2,521	2,581	118,400	2,581
2021-07-15	2,588	2,588	2,536	2,544	91,600	2,544
2021-07-14	2,601	2,625	2,589	2,590	91,700	2,590
2021-07-13	2,577	2,627	2,577	2,615	138,100	2,615
2021-07-12	2,525	2,575	2,525	2,569	134,500	2,569
2021-07-09	2,449	2,483	2,431	2,476	124,200	2,476
2021-07-08	2,510	2,510	2,466	2,472	138,600	2,472
2021-07-07	2,516	2,533	2,501	2,510	100,900	2,510
2021-07-06	2,531	2,581	2,518	2,566	97,200	2,566
2021-07-05	2,531	2,549	2,508	2,542	78,100	2,542
2021-07-02	2,531	2,551	2,508	2,531	122,300	2,531
2021-07-01	2,467	2,585	2,460	2,546	429,300	2,546
2021-06-30	2,492	2,499	2,401	2,453	543,900	2,453
2021-06-29	2,518	2,522	2,457	2,466	215,400	2,466
2021-06-28	2,561	2,597	2,550	2,556	162,700	2,556
2021-06-25	2,507	2,568	2,507	2,555	203,100	2,555
2021-06-24	2,532	2,551	2,498	2,504	149,600	2,504
2021-06-23	2,544	2,563	2,523	2,535	134,000	2,535
2021-06-22	2,500	2,579	2,485	2,569	256,700	2,569
2021-06-21	2,485	2,485	2,408	2,428	233,100	2,428
2021-06-18	2,535	2,566	2,514	2,530	355,900	2,530
2021-06-17	2,500	2,513	2,474	2,501	182,600	2,501
2021-06-16	2,525	2,547	2,522	2,536	102,700	2,536
2021-06-15	2,582	2,583	2,524	2,539	202,300	2,539
2021-06-14	2,575	2,584	2,503	2,532	120,600	2,532
2021-06-11	2,548	2,574	2,538	2,570	110,300	2,570
2021-06-10	2,543	2,567	2,537	2,555	123,600	2,555
2021-06-09	2,580	2,590	2,554	2,555	113,000	2,555
2021-06-08	2,569	2,583	2,559	2,571	89,300	2,571
2021-06-07	2,614	2,622	2,568	2,585	112,500	2,585
2021-06-04	2,585	2,604	2,557	2,591	135,900	2,591
2021-06-03	2,525	2,582	2,523	2,579	159,000	2,579
2021-06-02	2,520	2,546	2,507	2,525	127,500	2,525
2021-06-01	2,516	2,523	2,489	2,520	96,300	2,520
2021-05-31	2,501	2,509	2,475	2,499	192,500	2,499
2021-05-28	2,537	2,562	2,534	2,551	89,900	2,551
2021-05-27	2,548	2,564	2,531	2,531	150,400	2,531
2021-05-26	2,548	2,556	2,518	2,540	135,800	2,540
2021-05-25	2,566	2,607	2,555	2,563	135,600	2,563
2021-05-24	2,545	2,564	2,526	2,548	85,400	2,548
2021-05-21	2,595	2,595	2,520	2,526	181,600	2,526
2021-05-20	2,545	2,550	2,498	2,510	114,900	2,510
2021-05-19	2,536	2,550	2,506	2,536	188,000	2,536
2021-05-18	2,497	2,547	2,465	2,545	169,300	2,545
2021-05-17	2,512	2,512	2,448	2,466	118,600	2,466
2021-05-14	2,493	2,502	2,421	2,471	271,800	2,471
2021-05-13	2,396	2,493	2,386	2,433	453,300	2,433
2021-05-12	2,608	2,623	2,500	2,581	351,600	2,581
2021-05-11	2,686	2,700	2,619	2,636	198,000	2,636
2021-05-10	2,729	2,755	2,716	2,718	143,600	2,718
2021-05-07	2,675	2,715	2,667	2,702	122,200	2,702
2021-05-06	2,614	2,663	2,606	2,641	120,800	2,641
2021-04-30	2,633	2,645	2,608	2,608	102,000	2,608
2021-04-28	2,619	2,646	2,598	2,636	108,800	2,636
2021-04-27	2,633	2,655	2,597	2,617	174,300	2,617
2021-04-26	2,681	2,698	2,626	2,632	192,500	2,632
2021-04-23	2,689	2,714	2,684	2,704	57,000	2,704
2021-04-22	2,689	2,714	2,670	2,712	110,100	2,712
2021-04-21	2,729	2,729	2,661	2,670	164,200	2,670
2021-04-20	2,769	2,792	2,759	2,770	134,800	2,770
2021-04-19	2,763	2,801	2,762	2,789	88,400	2,789
2021-04-16	2,794	2,800	2,747	2,763	76,600	2,763
2021-04-15	2,787	2,814	2,783	2,810	73,000	2,810
2021-04-14	2,800	2,800	2,770	2,785	118,700	2,785
2021-04-13	2,769	2,820	2,756	2,814	73,400	2,814
2021-04-12	2,793	2,819	2,769	2,776	89,500	2,776
2021-04-09	2,764	2,800	2,753	2,784	151,100	2,784
2021-04-08	2,747	2,783	2,730	2,753	181,800	2,753
2021-04-07	2,730	2,764	2,726	2,750	289,700	2,750
2021-04-06	2,720	2,731	2,688	2,690	166,400	2,690
2021-04-05	2,737	2,740	2,701	2,725	238,500	2,725
2021-04-02	2,812	2,814	2,700	2,731	352,900	2,731
2021-04-01	2,795	2,813	2,777	2,799	214,200	2,799
2021-03-31	2,750	2,816	2,750	2,795	358,900	2,795
2021-03-30	2,856	2,893	2,815	2,835	238,300	2,835
2021-03-29	2,981	2,984	2,922	2,943	338,300	2,943
2021-03-26	2,979	3,010	2,939	2,943	194,200	2,943
2021-03-25	2,910	2,949	2,896	2,929	167,100	2,929
2021-03-24	2,954	2,954	2,890	2,890	281,100	2,890
2021-03-23	3,035	3,045	2,975	2,985	204,700	2,985
2021-03-22	3,075	3,075	3,005	3,025	143,600	3,025
2021-03-19	3,040	3,070	3,020	3,055	300,200	3,055
2021-03-18	3,025	3,060	3,005	3,040	155,600	3,040
2021-03-17	3,035	3,035	2,982	3,010	135,500	3,010
2021-03-16	3,040	3,065	2,979	3,000	196,500	3,000
2021-03-15	2,980	3,050	2,969	3,035	253,700	3,035
2021-03-12	2,962	2,980	2,934	2,956	204,400	2,956
2021-03-11	2,943	2,985	2,933	2,941	166,100	2,941
2021-03-10	2,883	2,973	2,876	2,931	239,400	2,931
2021-03-09	2,949	2,950	2,861	2,889	246,300	2,889
2021-03-08	2,967	2,969	2,901	2,922	149,500	2,922
2021-03-05	2,894	2,929	2,845	2,929	165,900	2,929
2021-03-04	2,863	2,898	2,850	2,894	129,400	2,894
2021-03-03	2,859	2,885	2,840	2,867	149,700	2,867
2021-03-02	2,816	2,882	2,807	2,852	210,100	2,852
2021-03-01	2,809	2,856	2,722	2,824	186,100	2,824
2021-02-26	2,830	2,851	2,804	2,822	227,700	2,822
2021-02-25	2,862	2,918	2,862	2,868	183,100	2,868
2021-02-24	2,955	2,970	2,850	2,861	200,300	2,861
2021-02-22	2,939	2,970	2,912	2,956	180,400	2,956
2021-02-19	2,888	2,934	2,872	2,910	145,900	2,910
2021-02-18	2,941	2,962	2,920	2,929	124,700	2,929
2021-02-17	2,914	2,990	2,894	2,973	212,400	2,973
2021-02-16	2,986	2,986	2,923	2,943	197,100	2,943
2021-02-15	2,953	3,005	2,953	2,986	250,300	2,986
2021-02-12	2,950	2,964	2,911	2,928	202,900	2,928
2021-02-10	2,866	2,934	2,848	2,923	259,400	2,923
2021-02-09	2,844	2,860	2,829	2,853	182,900	2,853
2021-02-08	2,821	2,846	2,795	2,799	172,900	2,799
2021-02-05	2,800	2,808	2,757	2,795	205,100	2,795
2021-02-04	2,790	2,790	2,744	2,770	223,200	2,770
2021-02-03	2,840	2,865	2,792	2,802	270,300	2,802
2021-02-02	2,752	2,887	2,738	2,879	349,700	2,879
2021-02-01	2,613	2,950	2,563	2,762	857,000	2,762
2021-01-29	2,553	2,585	2,501	2,513	337,700	2,513
2021-01-28	2,499	2,594	2,469	2,561	376,200	2,561
2021-01-27	2,500	2,561	2,490	2,548	251,500	2,548
2021-01-26	2,510	2,529	2,461	2,482	249,900	2,482
2021-01-25	2,391	2,519	2,391	2,512	522,800	2,512
2021-01-22	2,360	2,388	2,344	2,381	267,300	2,381
2021-01-21	2,345	2,383	2,339	2,370	243,700	2,370
2021-01-20	2,295	2,341	2,284	2,341	262,300	2,341
2021-01-19	2,276	2,327	2,276	2,299	218,800	2,299
2021-01-18	2,273	2,311	2,244	2,311	310,200	2,311
2021-01-15	2,290	2,309	2,284	2,291	253,600	2,291
2021-01-14	2,319	2,329	2,293	2,304	294,700	2,304
2021-01-13	2,317	2,336	2,305	2,331	266,500	2,331
2021-01-12	2,367	2,370	2,317	2,327	326,500	2,327
2021-01-08	2,324	2,373	2,297	2,367	482,900	2,367
2021-01-07	2,366	2,374	2,305	2,322	543,300	2,322
2021-01-06	2,379	2,380	2,324	2,360	317,800	2,360
2021-01-05	2,327	2,380	2,315	2,380	229,200	2,380
2021-01-04	2,380	2,382	2,313	2,339	185,800	2,339

分割・併合履歴： [2018-09-26]1株→0.2株