6104 芝浦機械(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,574	2,658	2,574	2,620	235,500	2,620
2022-12-29	2,555	2,582	2,545	2,574	366,100	2,574
2022-12-28	2,535	2,565	2,522	2,565	119,700	2,565
2022-12-27	2,560	2,575	2,538	2,547	82,900	2,547
2022-12-26	2,509	2,558	2,509	2,543	129,100	2,543
2022-12-23	2,533	2,536	2,506	2,509	138,800	2,509
2022-12-22	2,529	2,566	2,522	2,553	136,100	2,553
2022-12-21	2,549	2,549	2,487	2,529	244,200	2,529
2022-12-20	2,601	2,615	2,527	2,558	377,500	2,558
2022-12-19	2,593	2,627	2,580	2,616	131,000	2,616
2022-12-16	2,549	2,599	2,515	2,593	371,400	2,593
2022-12-15	2,567	2,609	2,554	2,586	184,500	2,586
2022-12-14	2,615	2,615	2,587	2,612	113,600	2,612
2022-12-13	2,653	2,663	2,596	2,596	148,600	2,596
2022-12-12	2,598	2,623	2,580	2,608	132,500	2,608
2022-12-09	2,550	2,614	2,550	2,601	127,600	2,601
2022-12-08	2,580	2,596	2,536	2,565	213,700	2,565
2022-12-07	2,578	2,614	2,573	2,582	135,800	2,582
2022-12-06	2,598	2,609	2,571	2,599	145,800	2,599
2022-12-05	2,630	2,633	2,562	2,576	288,600	2,576
2022-12-02	2,687	2,687	2,605	2,627	317,300	2,627
2022-12-01	2,745	2,745	2,712	2,713	136,800	2,713
2022-11-30	2,741	2,753	2,729	2,742	213,000	2,742
2022-11-29	2,723	2,753	2,710	2,747	155,000	2,747
2022-11-28	2,743	2,749	2,722	2,741	143,900	2,741
2022-11-25	2,782	2,785	2,726	2,736	164,700	2,736
2022-11-24	2,675	2,788	2,673	2,759	273,300	2,759
2022-11-22	2,628	2,647	2,612	2,636	283,000	2,636
2022-11-21	2,617	2,631	2,601	2,620	132,300	2,620
2022-11-18	2,645	2,645	2,590	2,591	199,100	2,591
2022-11-17	2,676	2,676	2,638	2,643	191,300	2,643
2022-11-16	2,668	2,724	2,656	2,701	94,800	2,701
2022-11-15	2,675	2,691	2,660	2,668	84,100	2,668
2022-11-14	2,716	2,716	2,673	2,675	109,200	2,675
2022-11-11	2,780	2,798	2,672	2,708	229,800	2,708
2022-11-10	2,820	2,820	2,660	2,687	476,000	2,687
2022-11-09	2,903	2,939	2,865	2,885	103,700	2,885
2022-11-08	2,869	2,905	2,865	2,898	58,700	2,898
2022-11-07	2,861	2,887	2,853	2,877	46,400	2,877
2022-11-04	2,890	2,912	2,816	2,825	107,700	2,825
2022-11-02	2,881	2,971	2,881	2,940	150,600	2,940
2022-11-01	2,875	2,892	2,824	2,870	86,100	2,870
2022-10-31	2,835	2,892	2,815	2,892	103,000	2,892
2022-10-28	2,782	2,798	2,755	2,786	320,100	2,786
2022-10-27	2,840	2,848	2,805	2,806	111,900	2,806
2022-10-26	2,895	2,899	2,847	2,853	95,000	2,853
2022-10-25	2,883	2,883	2,850	2,877	59,700	2,877
2022-10-24	2,879	2,888	2,857	2,868	53,500	2,868
2022-10-21	2,900	2,900	2,843	2,843	62,100	2,843
2022-10-20	2,922	2,924	2,895	2,905	52,400	2,905
2022-10-19	2,889	2,929	2,887	2,922	56,500	2,922
2022-10-18	2,939	2,945	2,888	2,918	55,700	2,918
2022-10-17	2,872	2,902	2,862	2,889	88,200	2,889
2022-10-14	2,913	2,926	2,859	2,907	102,700	2,907
2022-10-13	2,880	2,880	2,829	2,863	112,600	2,863
2022-10-12	2,995	2,995	2,885	2,896	136,800	2,896
2022-10-11	2,982	2,988	2,925	2,970	184,600	2,970
2022-10-07	2,981	3,035	2,944	3,025	79,800	3,025
2022-10-06	3,015	3,075	2,997	3,040	117,800	3,040
2022-10-05	3,075	3,085	2,995	3,015	116,100	3,015
2022-10-04	2,980	3,030	2,960	3,005	129,200	3,005
2022-10-03	2,900	2,945	2,873	2,901	183,200	2,901
2022-09-30	2,882	2,895	2,842	2,880	163,100	2,880
2022-09-29	2,852	2,929	2,825	2,912	330,200	2,912
2022-09-28	2,740	2,791	2,731	2,791	148,900	2,791
2022-09-27	2,728	2,769	2,726	2,758	110,400	2,758
2022-09-26	2,804	2,811	2,716	2,728	148,300	2,728
2022-09-22	2,823	2,839	2,807	2,826	80,500	2,826
2022-09-21	2,878	2,878	2,823	2,826	84,900	2,826
2022-09-20	2,891	2,927	2,875	2,896	101,400	2,896
2022-09-16	2,884	2,918	2,869	2,878	129,800	2,878
2022-09-15	2,923	2,923	2,856	2,896	178,600	2,896
2022-09-14	2,927	2,960	2,926	2,935	94,800	2,935
2022-09-13	3,065	3,065	3,015	3,020	36,600	3,020
2022-09-12	3,075	3,090	3,060	3,060	43,900	3,060
2022-09-09	3,065	3,070	3,030	3,055	81,600	3,055
2022-09-08	3,020	3,075	3,010	3,065	86,700	3,065
2022-09-07	3,005	3,005	2,936	2,990	92,900	2,990
2022-09-06	2,981	3,025	2,938	3,010	103,400	3,010
2022-09-05	2,928	2,979	2,902	2,957	81,900	2,957
2022-09-02	2,984	2,994	2,915	2,936	105,500	2,936
2022-09-01	3,000	3,035	2,962	2,990	107,800	2,990
2022-08-31	3,000	3,080	3,000	3,070	81,900	3,070
2022-08-30	3,085	3,095	3,025	3,050	72,700	3,050
2022-08-29	2,995	3,045	2,990	3,035	75,900	3,035
2022-08-26	3,140	3,145	3,095	3,095	45,900	3,095
2022-08-25	3,110	3,125	3,085	3,095	37,200	3,095
2022-08-24	3,050	3,110	3,040	3,095	73,600	3,095
2022-08-23	3,010	3,100	3,000	3,040	48,300	3,040
2022-08-22	3,005	3,040	2,985	3,040	33,500	3,040
2022-08-19	3,120	3,120	3,055	3,060	64,400	3,060
2022-08-18	3,055	3,075	3,025	3,060	67,200	3,060
2022-08-17	3,140	3,140	3,090	3,100	63,700	3,100
2022-08-16	3,100	3,110	3,070	3,095	44,400	3,095
2022-08-15	3,165	3,165	3,085	3,110	50,900	3,110
2022-08-12	3,150	3,165	3,125	3,130	160,400	3,130
2022-08-10	3,010	3,055	3,005	3,030	65,900	3,030
2022-08-09	3,110	3,110	3,015	3,040	91,400	3,040
2022-08-08	3,070	3,130	3,070	3,105	61,800	3,105
2022-08-05	3,040	3,145	3,040	3,110	73,900	3,110
2022-08-04	3,055	3,100	3,040	3,060	116,300	3,060
2022-08-03	3,095	3,115	3,030	3,080	206,000	3,080
2022-08-02	3,170	3,170	3,000	3,025	225,300	3,025
2022-08-01	3,185	3,220	3,080	3,150	603,400	3,150
2022-07-29	2,879	2,886	2,837	2,845	172,000	2,845
2022-07-28	2,890	2,899	2,854	2,889	108,300	2,889
2022-07-27	2,816	2,889	2,803	2,882	102,600	2,882
2022-07-26	2,795	2,822	2,782	2,816	213,500	2,816
2022-07-25	2,825	2,852	2,790	2,795	113,800	2,795
2022-07-22	2,821	2,847	2,820	2,833	131,600	2,833
2022-07-21	2,803	2,834	2,802	2,827	156,800	2,827
2022-07-20	2,771	2,789	2,749	2,789	137,700	2,789
2022-07-19	2,684	2,739	2,679	2,721	136,400	2,721
2022-07-15	2,680	2,683	2,640	2,654	79,000	2,654
2022-07-14	2,580	2,688	2,578	2,684	213,100	2,684
2022-07-13	2,585	2,614	2,577	2,593	119,500	2,593
2022-07-12	2,674	2,676	2,552	2,573	226,500	2,573
2022-07-11	2,720	2,726	2,695	2,710	135,400	2,710
2022-07-08	2,646	2,709	2,634	2,673	197,400	2,673
2022-07-07	2,603	2,623	2,551	2,613	133,900	2,613
2022-07-06	2,600	2,600	2,559	2,583	149,800	2,583
2022-07-05	2,660	2,677	2,614	2,634	98,500	2,634
2022-07-04	2,619	2,661	2,602	2,660	93,200	2,660
2022-07-01	2,648	2,667	2,581	2,610	169,500	2,610
2022-06-30	2,700	2,717	2,621	2,641	383,600	2,641
2022-06-29	2,716	2,726	2,674	2,705	200,500	2,705
2022-06-28	2,688	2,736	2,684	2,736	115,500	2,736
2022-06-27	2,699	2,701	2,663	2,700	131,400	2,700
2022-06-24	2,634	2,657	2,613	2,641	143,800	2,641
2022-06-23	2,650	2,684	2,620	2,656	77,400	2,656
2022-06-22	2,772	2,777	2,679	2,684	122,800	2,684
2022-06-21	2,686	2,792	2,684	2,758	145,200	2,758
2022-06-20	2,731	2,736	2,622	2,645	148,300	2,645
2022-06-17	2,745	2,745	2,684	2,720	378,200	2,720
2022-06-16	2,870	2,901	2,820	2,826	111,900	2,826
2022-06-15	2,814	2,863	2,814	2,833	89,400	2,833
2022-06-14	2,800	2,850	2,788	2,836	244,200	2,836
2022-06-13	2,930	2,932	2,856	2,863	375,600	2,863
2022-06-10	3,150	3,150	3,055	3,090	169,900	3,090
2022-06-09	3,265	3,285	3,185	3,190	160,000	3,190
2022-06-08	3,290	3,330	3,255	3,290	118,800	3,290
2022-06-07	3,240	3,270	3,195	3,235	249,300	3,235
2022-06-06	3,255	3,285	3,205	3,260	256,700	3,260
2022-06-03	3,400	3,430	3,370	3,370	146,300	3,370
2022-06-02	3,390	3,415	3,340	3,385	123,700	3,385
2022-06-01	3,260	3,385	3,250	3,380	223,500	3,380
2022-05-31	3,200	3,295	3,160	3,275	287,700	3,275
2022-05-30	3,100	3,210	3,045	3,150	366,000	3,150
2022-05-27	3,175	3,255	2,980	3,035	523,200	3,035
2022-05-26	2,840	2,919	2,812	2,885	169,800	2,885
2022-05-25	2,891	2,891	2,844	2,844	85,000	2,844
2022-05-24	2,933	2,949	2,867	2,867	79,600	2,867
2022-05-23	2,937	2,941	2,893	2,907	49,200	2,907
2022-05-20	2,821	2,930	2,810	2,922	131,300	2,922
2022-05-19	2,749	2,841	2,749	2,817	80,900	2,817
2022-05-18	2,814	2,828	2,781	2,799	60,800	2,799
2022-05-17	2,800	2,800	2,733	2,764	103,400	2,764
2022-05-16	2,870	2,905	2,799	2,807	62,300	2,807
2022-05-13	2,784	2,865	2,784	2,851	109,500	2,851
2022-05-12	2,787	2,834	2,757	2,786	114,800	2,786
2022-05-11	2,825	2,871	2,818	2,837	108,900	2,837
2022-05-10	2,870	2,904	2,784	2,829	203,600	2,829
2022-05-09	2,975	2,994	2,946	2,964	115,100	2,964
2022-05-06	3,025	3,040	2,988	3,035	148,400	3,035
2022-05-02	3,075	3,120	3,030	3,050	90,700	3,050
2022-04-28	3,025	3,115	2,980	3,115	74,600	3,115
2022-04-27	2,959	2,997	2,889	2,971	146,700	2,971
2022-04-26	3,040	3,095	3,015	3,075	63,100	3,075
2022-04-25	3,110	3,140	3,050	3,065	74,000	3,065
2022-04-22	3,160	3,180	3,115	3,180	54,000	3,180
2022-04-21	3,140	3,280	3,135	3,225	140,100	3,225
2022-04-20	3,085	3,135	3,060	3,110	69,300	3,110
2022-04-19	3,040	3,090	2,998	3,060	49,100	3,060
2022-04-18	3,030	3,045	2,971	3,010	66,000	3,010
2022-04-15	3,100	3,105	3,055	3,090	65,500	3,090
2022-04-14	3,160	3,200	3,120	3,135	70,100	3,135
2022-04-13	3,085	3,220	3,085	3,210	88,300	3,210
2022-04-12	3,120	3,125	3,065	3,085	80,800	3,085
2022-04-11	3,125	3,170	3,090	3,105	96,200	3,105
2022-04-08	3,180	3,200	3,115	3,135	87,500	3,135
2022-04-07	3,235	3,235	3,135	3,165	125,100	3,165
2022-04-06	3,380	3,385	3,245	3,295	125,000	3,295
2022-04-05	3,425	3,430	3,355	3,405	119,400	3,405
2022-04-04	3,355	3,370	3,305	3,365	53,300	3,365
2022-04-01	3,400	3,405	3,310	3,365	56,500	3,365
2022-03-31	3,370	3,445	3,365	3,420	81,500	3,420
2022-03-30	3,425	3,450	3,345	3,440	128,500	3,440
2022-03-29	3,410	3,480	3,380	3,460	108,900	3,460
2022-03-28	3,365	3,440	3,305	3,410	84,000	3,410
2022-03-25	3,395	3,400	3,315	3,360	51,800	3,360
2022-03-24	3,270	3,375	3,230	3,375	137,700	3,375
2022-03-23	3,295	3,320	3,260	3,295	133,600	3,295
2022-03-22	3,300	3,300	3,230	3,260	147,700	3,260
2022-03-18	3,250	3,295	3,235	3,265	170,600	3,265
2022-03-17	3,165	3,290	3,160	3,290	170,600	3,290
2022-03-16	3,080	3,085	3,035	3,060	85,400	3,060
2022-03-15	3,050	3,085	3,025	3,070	89,600	3,070
2022-03-14	2,923	3,050	2,923	3,035	161,200	3,035
2022-03-11	2,950	2,971	2,877	2,899	167,300	2,899
2022-03-10	3,045	3,055	2,985	3,040	275,600	3,040
2022-03-09	2,764	2,833	2,714	2,799	137,500	2,799
2022-03-08	2,700	2,825	2,700	2,774	147,900	2,774
2022-03-07	2,853	2,861	2,701	2,728	285,500	2,728
2022-03-04	3,085	3,085	2,935	2,953	148,700	2,953
2022-03-03	3,120	3,140	3,060	3,100	134,400	3,100
2022-03-02	3,075	3,090	3,015	3,050	136,300	3,050
2022-03-01	3,115	3,200	3,075	3,135	182,600	3,135
2022-02-28	3,000	3,075	2,981	3,060	133,600	3,060
2022-02-25	3,000	3,015	2,927	3,010	120,600	3,010
2022-02-24	2,950	2,990	2,915	2,958	189,600	2,958
2022-02-22	2,989	3,005	2,935	2,974	91,900	2,974
2022-02-21	3,000	3,075	2,976	3,055	66,400	3,055
2022-02-18	3,015	3,090	2,988	3,040	111,700	3,040
2022-02-17	3,065	3,090	3,025	3,065	118,200	3,065
2022-02-16	3,025	3,065	3,015	3,055	80,700	3,055
2022-02-15	2,990	3,020	2,959	2,979	124,100	2,979
2022-02-14	2,990	2,990	2,933	2,964	163,500	2,964
2022-02-10	3,105	3,150	3,040	3,060	118,300	3,060
2022-02-09	3,075	3,160	3,070	3,105	166,600	3,105
2022-02-08	3,095	3,160	3,065	3,065	115,900	3,065
2022-02-07	3,000	3,095	2,970	3,085	189,300	3,085
2022-02-04	3,070	3,110	3,015	3,065	145,400	3,065
2022-02-03	3,100	3,105	2,993	3,030	168,300	3,030
2022-02-02	2,965	3,165	2,965	3,115	317,700	3,115
2022-02-01	3,000	3,225	2,937	2,956	487,900	2,956
2022-01-31	3,205	3,360	3,170	3,275	342,000	3,275
2022-01-28	3,265	3,265	3,160	3,235	210,400	3,235
2022-01-27	3,405	3,410	3,185	3,230	448,900	3,230
2022-01-26	3,620	3,625	3,425	3,430	264,400	3,430
2022-01-25	3,715	3,720	3,585	3,620	169,600	3,620
2022-01-24	3,600	3,710	3,580	3,710	174,200	3,710
2022-01-21	3,675	3,720	3,645	3,670	169,000	3,670
2022-01-20	3,685	3,770	3,630	3,745	231,900	3,745
2022-01-19	3,760	3,785	3,700	3,725	185,200	3,725
2022-01-18	3,860	3,890	3,775	3,820	207,800	3,820
2022-01-17	3,850	3,920	3,850	3,890	157,700	3,890
2022-01-14	3,770	3,840	3,735	3,820	149,200	3,820
2022-01-13	3,755	3,795	3,745	3,780	95,700	3,780
2022-01-12	3,695	3,760	3,675	3,755	156,400	3,755
2022-01-11	3,710	3,750	3,675	3,675	89,200	3,675
2022-01-07	3,740	3,800	3,710	3,760	154,100	3,760
2022-01-06	3,645	3,700	3,605	3,680	204,700	3,680
2022-01-05	3,785	3,800	3,710	3,710	123,300	3,710
2022-01-04	3,810	3,820	3,700	3,730	223,200	3,730

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