6957 (株)芝浦電子 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 634 | 634 | 630 | 630 | 2,000 | 260.33 |
| 1992-12-21 | 650 | 670 | 650 | 670 | 7,000 | 276.86 |
| 1992-12-18 | 603 | 650 | 603 | 650 | 4,000 | 268.60 |
| 1992-12-17 | 580 | 590 | 580 | 590 | 11,000 | 243.80 |
| 1992-12-16 | 580 | 580 | 580 | 580 | 4,000 | 239.67 |
| 1992-12-15 | 579 | 580 | 579 | 580 | 2,000 | 239.67 |
| 1992-12-14 | 575 | 580 | 575 | 580 | 2,000 | 239.67 |
| 1992-12-09 | 570 | 570 | 570 | 570 | 1,000 | 235.54 |
| 1992-12-08 | 562 | 562 | 562 | 562 | 2,000 | 232.23 |
| 1992-12-04 | 575 | 575 | 575 | 575 | 1,000 | 237.60 |
| 1992-12-03 | 575 | 575 | 575 | 575 | 1,000 | 237.60 |
| 1992-12-01 | 545 | 565 | 545 | 565 | 2,000 | 233.47 |
| 1992-11-30 | 525 | 545 | 525 | 545 | 4,000 | 225.21 |
| 1992-11-27 | 525 | 525 | 520 | 520 | 3,000 | 214.88 |
| 1992-11-26 | 505 | 525 | 505 | 525 | 2,000 | 216.94 |
| 1992-11-25 | 502 | 505 | 502 | 505 | 2,000 | 208.68 |
| 1992-11-24 | 502 | 502 | 502 | 502 | 1,000 | 207.44 |
| 1992-11-19 | 502 | 510 | 502 | 510 | 2,000 | 210.74 |
| 1992-11-18 | 475 | 490 | 475 | 490 | 3,000 | 202.48 |
| 1992-11-16 | 511 | 530 | 510 | 510 | 4,000 | 210.74 |
| 1992-11-13 | 555 | 555 | 510 | 510 | 4,000 | 210.74 |
| 1992-11-04 | 720 | 720 | 720 | 720 | 2,000 | 297.52 |
| 1992-11-02 | 735 | 735 | 735 | 735 | 2,000 | 303.72 |
| 1992-10-28 | 740 | 740 | 740 | 740 | 2,000 | 305.79 |
| 1992-10-26 | 750 | 750 | 750 | 750 | 2,000 | 309.92 |
| 1992-10-14 | 780 | 780 | 780 | 780 | 1,000 | 322.31 |
| 1992-10-12 | 780 | 780 | 780 | 780 | 1,000 | 322.31 |
| 1992-09-25 | 790 | 790 | 790 | 790 | 1,000 | 326.45 |
| 1992-09-24 | 790 | 790 | 790 | 790 | 2,000 | 326.45 |
| 1992-09-22 | 775 | 775 | 775 | 775 | 1,000 | 320.25 |
| 1992-09-21 | 775 | 775 | 775 | 775 | 2,000 | 320.25 |
| 1992-09-11 | 770 | 770 | 770 | 770 | 1,000 | 318.18 |
| 1992-09-08 | 770 | 770 | 770 | 770 | 1,000 | 318.18 |
| 1992-09-07 | 810 | 810 | 770 | 770 | 2,000 | 318.18 |
| 1992-09-04 | 810 | 810 | 810 | 810 | 1,000 | 334.71 |
| 1992-09-03 | 800 | 800 | 799 | 800 | 3,000 | 330.58 |
| 1992-09-01 | 860 | 860 | 800 | 800 | 6,000 | 330.58 |
| 1992-08-31 | 825 | 830 | 825 | 830 | 4,000 | 342.98 |
| 1992-08-25 | 740 | 740 | 740 | 740 | 1,000 | 305.79 |
| 1992-08-24 | 735 | 735 | 735 | 735 | 2,000 | 303.72 |
| 1992-08-21 | 740 | 740 | 735 | 735 | 15,000 | 303.72 |
| 1992-08-20 | 735 | 735 | 735 | 735 | 1,000 | 303.72 |
| 1992-08-13 | 820 | 820 | 820 | 820 | 1,000 | 338.84 |
| 1992-08-12 | 835 | 835 | 820 | 820 | 3,000 | 338.84 |
| 1992-08-05 | 880 | 880 | 880 | 880 | 1,000 | 363.64 |
| 1992-08-04 | 895 | 895 | 880 | 880 | 3,000 | 363.64 |
| 1992-07-30 | 900 | 900 | 900 | 900 | 3,000 | 371.90 |
| 1992-07-28 | 900 | 900 | 900 | 900 | 1,000 | 371.90 |
| 1992-07-27 | 910 | 910 | 910 | 910 | 1,000 | 376.03 |
| 1992-07-22 | 950 | 950 | 940 | 940 | 3,000 | 388.43 |
| 1992-07-20 | 970 | 970 | 970 | 970 | 2,000 | 400.83 |
| 1992-07-17 | 971 | 975 | 971 | 975 | 2,000 | 402.89 |
| 1992-07-16 | 970 | 970 | 970 | 970 | 1,000 | 400.83 |
| 1992-07-15 | 970 | 970 | 970 | 970 | 1,000 | 400.83 |
| 1992-07-14 | 970 | 970 | 970 | 970 | 1,000 | 400.83 |
| 1992-07-13 | 960 | 970 | 960 | 970 | 4,000 | 400.83 |
| 1992-07-10 | 970 | 970 | 970 | 970 | 5,000 | 400.83 |
| 1992-07-08 | 969 | 969 | 969 | 969 | 1,000 | 400.41 |
| 1992-07-02 | 970 | 970 | 970 | 970 | 2,000 | 400.83 |
| 1992-07-01 | 951 | 960 | 951 | 960 | 2,000 | 396.69 |
| 1992-06-24 | 970 | 970 | 950 | 950 | 2,000 | 392.56 |
| 1992-06-23 | 970 | 970 | 970 | 970 | 1,000 | 400.83 |
| 1992-06-19 | 950 | 950 | 950 | 950 | 1,000 | 392.56 |
| 1992-06-11 | 960 | 960 | 960 | 960 | 14,000 | 396.69 |
| 1992-06-09 | 930 | 1,000 | 911 | 1,000 | 3,000 | 413.22 |
| 1992-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 413.22 |
| 1992-05-28 | 911 | 911 | 911 | 911 | 4,000 | 376.45 |
| 1992-05-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 454.55 |
| 1992-05-25 | 1,050 | 1,050 | 1,000 | 1,000 | 2,000 | 413.22 |
| 1992-05-21 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 462.81 |
| 1992-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 413.22 |
| 1992-05-12 | 1,000 | 1,000 | 980 | 980 | 2,000 | 404.96 |
| 1992-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 413.22 |
| 1992-05-08 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 | 413.22 |
| 1992-04-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 454.55 |
| 1992-04-28 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 454.55 |
| 1992-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 495.87 |
| 1992-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 578.51 |
| 1992-04-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 578.51 |
| 1992-03-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 578.51 |
| 1992-03-25 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 582.27 |
| 1992-03-24 | 1,680 | 1,680 | 1,680 | 1,680 | 20,000 | 631.10 |
| 1992-03-23 | 1,660 | 1,660 | 1,600 | 1,600 | 4,000 | 601.05 |
| 1992-03-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 488.36 |
| 1992-03-17 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 488.36 |
| 1992-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 525.92 |
| 1992-03-12 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 529.68 |
| 1992-03-11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 548.46 |
| 1992-03-10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 582.27 |
| 1992-03-06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 574.76 |
| 1992-02-28 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 586.03 |
| 1992-02-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 619.84 |
| 1992-02-26 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 619.84 |
| 1992-02-14 | 1,800 | 1,850 | 1,800 | 1,800 | 23,000 | 676.18 |
| 1992-02-13 | 1,600 | 1,700 | 1,600 | 1,700 | 5,000 | 638.62 |
| 1992-02-12 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 | 582.27 |
| 1992-02-10 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 552.22 |
| 1992-02-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 507.14 |
| 1992-02-06 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 488.36 |
| 1992-02-03 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 488.36 |
| 1992-01-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 488.36 |
| 1992-01-23 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 571 |
| 1992-01-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 582.27 |
| 1992-01-17 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 627.35 |
| 1992-01-13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 676.18 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
