6957 (株)芝浦電子 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
2021-10-186,1906,2906,0506,25069,6006,250
2021-10-155,9306,1405,8506,14095,8006,140
2021-10-145,7105,8505,7105,83055,0005,830
2021-10-135,6305,6905,5105,65054,8005,650
2021-10-125,7605,7605,6205,70038,1005,700
2021-10-115,8005,8105,6105,81074,8005,810
2021-10-085,7406,0105,6805,84079,2005,840
2021-10-075,6405,8005,5805,58048,1005,580
2021-10-065,6805,8405,5205,62082,3005,620
2021-10-055,6305,7205,3805,580106,0005,580
2021-10-046,1606,1905,6605,770128,8005,770
2021-10-016,1806,3306,0406,15068,6006,150
2021-09-306,4806,5106,0306,180104,7006,180
2021-09-296,2006,6006,1406,540133,9006,540
2021-09-286,4106,4906,3306,34048,9006,340
2021-09-276,4806,7306,4206,51090,7006,510
2021-09-246,5006,5806,3806,470123,9006,470
2021-09-226,1006,2706,0906,21089,4006,210
2021-09-216,0106,2206,0006,12089,1006,120
2021-09-176,0706,3706,0606,280153,4006,280
2021-09-166,2006,2605,9806,110148,9006,110
2021-09-155,8006,1905,7706,180159,3006,180
2021-09-145,6205,8005,5605,79081,6005,790
2021-09-135,4205,6705,3105,620109,8005,620
2021-09-105,3605,5305,2605,47064,5005,470
2021-09-095,2505,4405,1805,38068,7005,380
2021-09-085,0405,4505,0005,330136,6005,330
2021-09-075,0305,0804,9105,04065,8005,040
2021-09-065,1705,1904,9955,07070,8005,070
2021-09-034,9855,0704,9105,07064,6005,070
2021-09-024,9355,0804,9305,00075,0005,000
2021-09-014,9705,0504,8904,97561,7004,975
2021-08-314,9404,9754,8404,97099,0004,970
2021-08-304,9605,0004,9054,98538,5004,985
2021-08-275,0905,0904,8954,94030,7004,940
2021-08-265,0705,1004,9755,02025,3005,020
2021-08-255,2505,2505,0305,07051,8005,070
2021-08-244,9705,2204,9555,150114,4005,150
2021-08-234,8204,9354,7654,83559,6004,835
2021-08-204,7054,8154,5754,72078,4004,720
2021-08-194,7804,8854,7654,77565,6004,775
2021-08-184,7004,8704,6154,850107,9004,850
2021-08-175,0805,0904,6604,685201,7004,685
2021-08-165,3405,3405,0805,130106,9005,130
2021-08-135,2405,5405,2405,420114,7005,420
2021-08-125,3005,3305,1205,170115,9005,170
2021-08-115,6005,6505,1805,360282,8005,360
2021-08-105,5405,8905,4305,700337,3005,700
2021-08-065,2705,3705,0705,13074,1005,130
2021-08-055,2305,3805,1905,28043,6005,280
2021-08-045,3005,3505,2205,25047,3005,250
2021-08-035,1305,3105,1305,26058,7005,260
2021-08-024,9505,1804,9505,16058,0005,160
2021-07-304,8905,0104,8854,94546,5004,945
2021-07-294,8904,9404,8354,89524,5004,895
2021-07-284,8904,9104,7904,82029,6004,820
2021-07-275,0205,0404,9454,95035,9004,950
2021-07-265,0705,1004,8354,99055,0004,990
2021-07-214,9905,1104,9604,99534,2004,995
2021-07-204,9055,0804,9054,96537,7004,965
2021-07-195,0205,0804,9004,97543,7004,975
2021-07-165,0005,1504,9505,11038,6005,110
2021-07-155,2305,2305,0505,06040,1005,060
2021-07-145,1705,2305,1005,23028,8005,230
2021-07-135,2205,2605,1305,24041,2005,240
2021-07-125,3005,3405,2305,23028,5005,230
2021-07-095,2205,3005,1305,26051,4005,260
2021-07-085,3905,3905,2205,34051,9005,340
2021-07-075,3905,4605,3205,42048,6005,420
2021-07-065,3905,5305,3505,49042,8005,490
2021-07-055,3905,5405,3005,36062,6005,360
2021-07-025,2705,4005,2505,36031,7005,360
2021-07-015,4605,4605,2105,27060,1005,270
2021-06-305,4305,5505,4205,50031,8005,500
2021-06-295,4405,4905,2905,43045,4005,430
2021-06-285,3305,6205,3205,41073,8005,410
2021-06-255,1905,2905,1905,29020,1005,290
2021-06-245,1605,3305,1205,19032,9005,190
2021-06-235,0305,2305,0105,18027,2005,180
2021-06-225,1205,1504,9755,03035,7005,030
2021-06-214,9555,1604,9255,05032,6005,050
2021-06-185,3405,3405,0305,10043,1005,100
2021-06-175,2705,2805,1705,24024,5005,240
2021-06-165,2705,3705,2405,29019,4005,290
2021-06-155,2005,3405,1905,32037,6005,320
2021-06-145,0405,3105,0405,25077,3005,250
2021-06-114,9304,9954,9004,93511,7004,935
2021-06-104,9555,0904,9104,94520,5004,945
2021-06-095,0805,1004,8154,95562,7004,955
2021-06-085,2005,3705,0905,15038,7005,150
2021-06-075,2605,3905,2005,24047,1005,240
2021-06-045,2705,4005,1805,24047,0005,240
2021-06-035,2905,3305,0705,23091,6005,230
2021-06-025,0205,2805,0105,23076,3005,230
2021-06-014,8955,0204,8404,98040,1004,980
2021-05-314,7304,9454,7004,92543,8004,925
2021-05-284,9304,9854,7604,78540,3004,785
2021-05-274,8654,9454,8104,93030,0004,930
2021-05-264,9204,9904,8104,89543,0004,895
2021-05-254,8605,0404,7654,96572,5004,965
2021-05-244,5904,9904,5904,860145,4004,860
2021-05-214,4754,5454,4054,43020,3004,430
2021-05-204,4904,5804,4654,53534,4004,535
2021-05-194,3154,5754,2704,44539,6004,445
2021-05-184,2804,3704,2554,32519,8004,325
2021-05-174,2504,3704,1704,26026,5004,260
2021-05-144,2804,3954,1304,25041,5004,250
2021-05-134,1504,4004,1104,26552,0004,265
2021-05-124,2504,5504,0454,295165,4004,295
2021-05-114,3004,3704,2154,250362,7004,250
2021-05-103,5653,6703,5503,67022,1003,670
2021-05-073,5303,5453,5003,5052,9003,505
2021-05-063,4803,5603,4803,5309,3003,530
2021-04-303,4653,5603,4503,52015,8003,520
2021-04-283,4303,4853,4003,46510,0003,465
2021-04-273,4703,4753,4203,4357,3003,435
2021-04-263,4553,5003,4503,4705,9003,470
2021-04-233,4603,5053,4353,4608,1003,460
2021-04-223,4103,4753,4103,4605,6003,460
2021-04-213,4803,4803,4103,41013,9003,410
2021-04-203,5903,5903,5003,5058,6003,505
2021-04-193,5003,5953,5003,58017,9003,580
2021-04-163,5253,5453,4903,4907,2003,490
2021-04-153,5203,5503,4453,52521,2003,525
2021-04-143,5303,5453,4703,53012,1003,530
2021-04-133,5853,5853,5303,5306,6003,530
2021-04-123,5103,5803,5103,5506,9003,550
2021-04-093,5603,6003,5253,5257,7003,525
2021-04-083,5703,6003,5503,5705,9003,570
2021-04-073,5503,5953,5253,5655,0003,565
2021-04-063,6353,6703,5453,55012,1003,550
2021-04-053,6003,6403,5853,5959,1003,595
2021-04-023,6453,6553,5803,62512,6003,625
2021-04-013,6603,7153,5653,65018,6003,650
2021-03-313,6303,6753,5703,66010,6003,660
2021-03-303,6253,6703,5453,64021,1003,640
2021-03-293,5303,6503,5303,58530,9003,585
2021-03-263,4603,4903,4103,48010,6003,480
2021-03-253,4053,4653,4053,46013,3003,460
2021-03-243,4703,4953,3953,40511,7003,405
2021-03-233,5003,5203,4303,4707,7003,470
2021-03-223,4303,5303,4303,50017,1003,500
2021-03-193,4103,5003,4103,49014,9003,490
2021-03-183,4253,4503,4003,4109,4003,410
2021-03-173,4003,4103,3653,3704,2003,370
2021-03-163,4403,4603,3803,4156,2003,415
2021-03-153,4053,4603,3503,4608,4003,460
2021-03-123,3753,4203,3603,4006,2003,400
2021-03-113,4153,4153,3503,3753,7003,375
2021-03-103,3903,4153,3053,4105,9003,410
2021-03-093,3503,4053,3003,32011,4003,320
2021-03-083,4303,4303,3403,3908,6003,390
2021-03-053,4403,5203,3953,42517,4003,425
2021-03-043,3753,4703,3603,46516,8003,465
2021-03-033,3653,4303,3553,37513,7003,375
2021-03-023,3953,4453,3153,38017,6003,380
2021-03-013,3503,4353,3503,39516,2003,395
2021-02-263,3603,4703,2253,40536,2003,405
2021-02-253,1903,4803,1903,42021,3003,420
2021-02-243,2853,3053,1553,1559,5003,155
2021-02-223,3453,3653,2803,3059,6003,305
2021-02-193,2803,3753,2803,31013,6003,310
2021-02-183,4503,4503,3253,33513,8003,335
2021-02-173,4053,4903,3853,49011,1003,490
2021-02-163,4953,5053,4103,4309,5003,430
2021-02-153,5503,5503,4903,50513,9003,505
2021-02-123,4103,5753,4103,55038,9003,550
2021-02-103,3503,4753,3103,36532,8003,365
2021-02-093,3703,6003,3503,39065,7003,390
2021-02-083,3803,5603,2753,30561,8003,305
2021-02-053,1703,2303,1603,21012,0003,210
2021-02-043,1653,2303,1603,1704,4003,170
2021-02-033,1753,1953,0703,19511,7003,195
2021-02-023,1053,1903,0703,19014,1003,190
2021-02-013,0003,1152,9473,11511,2003,115
2021-01-293,0803,1803,0053,05013,8003,050
2021-01-283,0553,1553,0503,0809,8003,080
2021-01-273,2003,2403,0453,1257,2003,125
2021-01-263,2753,2753,1853,1856,7003,185
2021-01-253,2853,2953,2503,2959,9003,295
2021-01-223,2503,2603,2003,2606,7003,260
2021-01-213,1653,2603,1653,26015,2003,260
2021-01-203,1903,1903,1353,1907,7003,190
2021-01-193,1903,2103,1653,1908,9003,190
2021-01-183,1303,1903,1203,1904,4003,190
2021-01-153,1903,2153,1253,17026,8003,170
2021-01-143,1653,2303,1203,14017,0003,140
2021-01-133,2603,2653,1703,20523,3003,205
2021-01-123,1003,2953,1003,29029,8003,290
2021-01-083,0553,1553,0553,14017,5003,140
2021-01-073,0103,1053,0003,08022,9003,080
2021-01-063,0803,0852,9573,00518,2003,005
2021-01-052,9443,0902,9383,09035,1003,090
2021-01-043,0903,0902,9732,97321,2002,973

分割・併合履歴 : [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株