6957 (株)芝浦電子 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
2022-08-085,2005,4005,2005,370127,6005,370
2022-08-055,0905,1805,0605,13052,1005,130
2022-08-045,0005,1605,0005,13049,7005,130
2022-08-034,8654,9704,8654,94028,0004,940
2022-08-024,9504,9504,8554,91537,0004,915
2022-08-014,9905,0304,9454,96537,0004,965
2022-07-295,0105,0604,9404,96544,8004,965
2022-07-284,9405,0304,8904,96555,2004,965
2022-07-274,7104,8954,6854,89552,2004,895
2022-07-264,7254,7554,6854,72545,4004,725
2022-07-254,8204,8254,7054,75551,6004,755
2022-07-224,9004,9104,8604,89030,1004,890
2022-07-214,8104,8554,7754,83531,7004,835
2022-07-204,8254,9354,7854,82077,1004,820
2022-07-194,5754,6854,5704,68545,3004,685
2022-07-154,5504,5804,4504,56064,2004,560
2022-07-144,4804,5604,4304,52558,8004,525
2022-07-134,5004,5454,4754,51036,7004,510
2022-07-124,6554,6804,5004,53060,4004,530
2022-07-114,8304,8304,6804,74032,7004,740
2022-07-084,7604,8604,7304,76077,6004,760
2022-07-074,6754,6954,5754,69048,8004,690
2022-07-064,6504,7554,5704,63563,9004,635
2022-07-054,7804,7954,6404,68583,6004,685
2022-07-044,8404,8504,6954,76053,7004,760
2022-07-014,9905,0404,7804,81574,1004,815
2022-06-305,1505,1705,0005,04037,0005,040
2022-06-295,2005,2005,0605,14059,3005,140
2022-06-285,3605,3605,2205,30041,8005,300
2022-06-275,4005,4505,3405,36034,8005,360
2022-06-245,2605,3805,2405,38042,8005,380
2022-06-235,3505,4005,2205,26020,5005,260
2022-06-225,5805,6205,3505,35038,2005,350
2022-06-215,4805,5805,2905,55062,4005,550
2022-06-205,6205,6305,2405,28069,3005,280
2022-06-175,6805,6805,5405,64034,6005,640
2022-06-165,9105,9505,8005,82032,3005,820
2022-06-155,9606,0905,7805,78038,1005,780
2022-06-145,7106,0505,6606,03048,0006,030
2022-06-136,0406,0805,8905,89053,7005,890
2022-06-106,1706,3106,0806,21060,4006,210
2022-06-096,0506,3005,9906,25063,6006,250
2022-06-086,1106,1505,9805,98045,3005,980
2022-06-076,0906,1306,0506,06037,7006,060
2022-06-065,9606,0705,8806,04056,1006,040
2022-06-036,0006,1205,9906,06050,9006,060
2022-06-026,0006,0105,9105,93064,2005,930
2022-06-015,9006,1005,8706,10085,5006,100
2022-05-315,8005,9805,7705,89079,6005,890
2022-05-305,7505,8005,7105,77029,0005,770
2022-05-275,7305,7405,6305,69044,5005,690
2022-05-265,5805,7505,5305,73061,9005,730
2022-05-255,5805,6705,5105,57067,5005,570
2022-05-245,8005,9205,5605,580115,6005,580
2022-05-235,4805,5505,4705,50036,1005,500
2022-05-205,4105,5105,3805,48040,5005,480
2022-05-195,1505,3705,1405,31053,3005,310
2022-05-185,4905,5605,3005,39088,2005,390
2022-05-175,2205,3905,1305,39069,8005,390
2022-05-165,1205,2105,0205,18090,1005,180
2022-05-135,0205,0704,7304,950246,1004,950
2022-05-125,2605,3205,1805,22077,9005,220
2022-05-115,2105,3905,2105,34058,4005,340
2022-05-105,4005,5205,2305,37056,6005,370
2022-05-095,5005,5605,4405,50055,3005,500
2022-05-065,7405,7505,6005,68073,4005,680
2022-05-025,8905,9305,7105,77078,2005,770
2022-04-285,9705,9905,7705,99063,1005,990
2022-04-275,8805,9705,8105,96066,5005,960
2022-04-266,2006,2506,0106,08028,2006,080
2022-04-256,1306,2106,1006,12035,1006,120
2022-04-226,2706,3906,2106,28050,0006,280
2022-04-216,1306,5306,1106,47080,4006,470
2022-04-206,3306,3306,1206,13056,6006,130
2022-04-196,2106,3406,2106,28041,6006,280
2022-04-186,2506,2806,1706,27048,9006,270
2022-04-156,4006,4806,2806,33060,4006,330
2022-04-146,5306,7706,4706,70050,8006,700
2022-04-136,3606,5706,2906,53063,7006,530
2022-04-126,2006,2306,0506,16053,4006,160
2022-04-116,3506,3606,1506,24047,0006,240
2022-04-086,6006,7306,3506,39048,8006,390
2022-04-076,4906,6406,4906,57090,7006,570
2022-04-067,2407,2407,0007,04042,9007,040
2022-04-057,4807,4907,2507,32048,0007,320
2022-04-047,5307,6007,4607,48032,6007,480
2022-04-017,6307,8307,5007,62048,7007,620
2022-03-317,6007,6807,4707,65048,4007,650
2022-03-307,4207,6407,3707,62041,5007,620
2022-03-297,3807,5007,3307,43020,6007,430
2022-03-287,6007,7107,2707,32074,9007,320
2022-03-257,5007,7007,4507,69070,5007,690
2022-03-247,1307,4007,1007,39036,2007,390
2022-03-237,1007,3307,1007,28065,2007,280
2022-03-227,4207,4207,1307,13035,1007,130
2022-03-187,3007,4807,1807,33059,6007,330
2022-03-177,2907,3807,1807,19085,3007,190
2022-03-166,6606,8906,6006,81069,7006,810
2022-03-156,3206,5006,3106,46027,7006,460
2022-03-146,3606,5406,3006,37055,0006,370
2022-03-116,2306,3406,1706,33055,9006,330
2022-03-106,4206,5406,3606,49072,2006,490
2022-03-096,0106,1305,7305,92081,1005,920
2022-03-085,8506,2405,7905,93090,6005,930
2022-03-076,4106,4106,0806,15094,3006,150
2022-03-047,0207,1106,6306,69064,0006,690
2022-03-037,2107,2907,0707,17070,9007,170
2022-03-026,9007,2006,9007,10051,6007,100
2022-03-016,8207,2906,8207,200102,5007,200
2022-02-286,6106,6806,5406,62041,7006,620
2022-02-256,6606,7006,4806,61065,6006,610
2022-02-246,5606,6006,3206,39069,1006,390
2022-02-226,8206,9506,6306,66049,1006,660
2022-02-217,0007,0006,8406,92037,3006,920
2022-02-186,8107,0106,7006,96047,5006,960
2022-02-177,0507,1606,9807,04059,8007,040
2022-02-166,9407,1006,8707,07049,3007,070
2022-02-156,8106,8606,5506,70063,3006,700
2022-02-146,9607,1106,7606,910110,5006,910
2022-02-107,3007,3207,0807,25077,0007,250
2022-02-096,7507,3306,6607,250164,4007,250
2022-02-086,3306,8706,3206,660149,3006,660
2022-02-076,6006,6006,3606,43088,6006,430
2022-02-046,4406,6006,3906,55042,3006,550
2022-02-036,6306,6706,4406,53044,4006,530
2022-02-026,8406,8406,5706,73037,4006,730
2022-02-016,8907,0006,6606,66069,3006,660
2022-01-316,1906,7606,1906,63071,4006,630
2022-01-286,2206,3205,9706,29063,3006,290
2022-01-276,4606,6106,1506,20088,2006,200
2022-01-266,4906,6206,3606,46057,1006,460
2022-01-256,5406,5806,2906,30068,8006,300
2022-01-246,3006,5906,1306,540110,4006,540
2022-01-216,5606,6306,3206,42070,9006,420
2022-01-206,7606,8606,5506,77081,6006,770
2022-01-197,0407,1006,7506,77074,3006,770
2022-01-187,4607,4907,2007,32051,9007,320
2022-01-177,6107,7107,3107,55097,9007,550
2022-01-147,4207,4807,2507,31056,7007,310
2022-01-137,6907,8907,4607,57062,8007,570
2022-01-127,9208,0007,5507,680113,8007,680
2022-01-117,9908,1107,7807,83065,1007,830
2022-01-078,2408,3307,9307,97083,8007,970
2022-01-068,2508,4608,1208,23091,1008,230
2022-01-058,8508,9308,4808,61062,9008,610
2022-01-048,7908,8808,5908,85079,8008,850

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