6957 (株)芝浦電子 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 786 | 786 | 786 | 786 | 1,000 | 324.79 |
| 1993-12-21 | 781 | 781 | 781 | 781 | 2,000 | 322.73 |
| 1993-12-20 | 781 | 781 | 781 | 781 | 4,000 | 322.73 |
| 1993-12-17 | 800 | 800 | 800 | 800 | 2,000 | 330.58 |
| 1993-12-16 | 779 | 780 | 779 | 780 | 5,000 | 322.31 |
| 1993-12-15 | 799 | 800 | 789 | 789 | 7,000 | 326.03 |
| 1993-12-14 | 800 | 800 | 800 | 800 | 1,000 | 330.58 |
| 1993-12-10 | 820 | 820 | 800 | 800 | 4,000 | 330.58 |
| 1993-12-09 | 800 | 800 | 800 | 800 | 4,000 | 330.58 |
| 1993-12-07 | 800 | 800 | 800 | 800 | 1,000 | 330.58 |
| 1993-12-06 | 820 | 820 | 820 | 820 | 2,000 | 338.84 |
| 1993-11-30 | 760 | 761 | 760 | 761 | 2,000 | 314.46 |
| 1993-11-29 | 759 | 761 | 759 | 760 | 5,000 | 314.05 |
| 1993-11-26 | 770 | 770 | 770 | 770 | 1,000 | 318.18 |
| 1993-11-25 | 800 | 800 | 800 | 800 | 1,000 | 330.58 |
| 1993-11-19 | 830 | 830 | 830 | 830 | 1,000 | 342.98 |
| 1993-11-18 | 830 | 830 | 830 | 830 | 6,000 | 342.98 |
| 1993-11-17 | 830 | 830 | 830 | 830 | 2,000 | 342.98 |
| 1993-11-16 | 830 | 830 | 830 | 830 | 3,000 | 342.98 |
| 1993-11-15 | 830 | 830 | 830 | 830 | 1,000 | 342.98 |
| 1993-11-05 | 872 | 872 | 866 | 866 | 7,000 | 357.85 |
| 1993-11-04 | 890 | 890 | 872 | 872 | 5,000 | 360.33 |
| 1993-11-02 | 890 | 890 | 890 | 890 | 1,000 | 367.77 |
| 1993-11-01 | 890 | 890 | 890 | 890 | 1,000 | 367.77 |
| 1993-10-29 | 890 | 890 | 890 | 890 | 1,000 | 367.77 |
| 1993-10-28 | 890 | 890 | 890 | 890 | 1,000 | 367.77 |
| 1993-10-27 | 870 | 870 | 870 | 870 | 2,000 | 359.50 |
| 1993-10-25 | 935 | 935 | 910 | 910 | 5,000 | 376.03 |
| 1993-10-21 | 960 | 960 | 950 | 950 | 2,000 | 392.56 |
| 1993-10-19 | 970 | 970 | 970 | 970 | 1,000 | 400.83 |
| 1993-10-15 | 1,020 | 1,020 | 950 | 970 | 4,000 | 400.83 |
| 1993-10-13 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 438.02 |
| 1993-10-12 | 1,140 | 1,140 | 1,080 | 1,140 | 9,000 | 471.07 |
| 1993-10-08 | 1,080 | 1,210 | 1,080 | 1,140 | 50,000 | 471.07 |
| 1993-10-07 | 1,010 | 1,090 | 1,000 | 1,080 | 42,000 | 446.28 |
| 1993-10-06 | 910 | 985 | 910 | 985 | 19,000 | 407.03 |
| 1993-10-05 | 889 | 920 | 889 | 920 | 11,000 | 380.17 |
| 1993-10-04 | 880 | 890 | 880 | 890 | 7,000 | 367.77 |
| 1993-10-01 | 879 | 889 | 870 | 885 | 10,000 | 365.70 |
| 1993-09-30 | 802 | 860 | 800 | 860 | 28,000 | 355.37 |
| 1993-09-29 | 792 | 800 | 792 | 800 | 7,000 | 330.58 |
| 1993-09-28 | 785 | 792 | 785 | 792 | 6,000 | 327.27 |
| 1993-09-27 | 790 | 790 | 790 | 790 | 2,000 | 326.45 |
| 1993-09-24 | 792 | 792 | 792 | 792 | 2,000 | 327.27 |
| 1993-09-21 | 870 | 870 | 850 | 850 | 4,000 | 351.24 |
| 1993-09-20 | 820 | 890 | 820 | 890 | 23,000 | 367.77 |
| 1993-09-17 | 789 | 820 | 789 | 810 | 11,000 | 334.71 |
| 1993-09-16 | 741 | 790 | 741 | 789 | 8,000 | 326.03 |
| 1993-09-14 | 721 | 721 | 720 | 720 | 4,000 | 297.52 |
| 1993-09-13 | 715 | 715 | 715 | 715 | 6,000 | 295.46 |
| 1993-09-10 | 715 | 715 | 715 | 715 | 3,000 | 295.46 |
| 1993-09-09 | 715 | 715 | 715 | 715 | 1,000 | 295.46 |
| 1993-09-03 | 770 | 770 | 770 | 770 | 1,000 | 318.18 |
| 1993-09-01 | 781 | 781 | 781 | 781 | 3,000 | 322.73 |
| 1993-08-30 | 780 | 780 | 780 | 780 | 2,000 | 322.31 |
| 1993-08-25 | 781 | 781 | 781 | 781 | 1,000 | 322.73 |
| 1993-07-28 | 765 | 765 | 765 | 765 | 2,000 | 316.12 |
| 1993-07-27 | 860 | 860 | 860 | 860 | 2,000 | 355.37 |
| 1993-07-20 | 900 | 900 | 900 | 900 | 1,000 | 371.90 |
| 1993-07-08 | 850 | 850 | 850 | 850 | 1,000 | 351.24 |
| 1993-07-06 | 820 | 820 | 820 | 820 | 1,000 | 338.84 |
| 1993-07-01 | 850 | 850 | 820 | 820 | 2,000 | 338.84 |
| 1993-06-30 | 850 | 850 | 850 | 850 | 1,000 | 351.24 |
| 1993-06-29 | 850 | 850 | 850 | 850 | 2,000 | 351.24 |
| 1993-06-28 | 850 | 850 | 850 | 850 | 2,000 | 351.24 |
| 1993-06-24 | 850 | 850 | 850 | 850 | 1,000 | 351.24 |
| 1993-06-11 | 950 | 950 | 950 | 950 | 2,000 | 392.56 |
| 1993-06-08 | 945 | 945 | 945 | 945 | 1,000 | 390.50 |
| 1993-06-07 | 950 | 950 | 950 | 950 | 1,000 | 392.56 |
| 1993-06-04 | 965 | 965 | 965 | 965 | 1,000 | 398.76 |
| 1993-06-03 | 965 | 965 | 965 | 965 | 1,000 | 398.76 |
| 1993-06-02 | 995 | 995 | 995 | 995 | 1,000 | 411.16 |
| 1993-06-01 | 997 | 997 | 995 | 995 | 3,000 | 411.16 |
| 1993-05-26 | 999 | 1,000 | 999 | 1,000 | 3,000 | 413.22 |
| 1993-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 413.22 |
| 1993-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 413.22 |
| 1993-05-21 | 1,000 | 1,000 | 999 | 1,000 | 5,000 | 413.22 |
| 1993-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 413.22 |
| 1993-05-19 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 413.22 |
| 1993-05-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 433.88 |
| 1993-05-17 | 970 | 991 | 970 | 991 | 11,000 | 409.50 |
| 1993-05-14 | 950 | 960 | 950 | 960 | 2,000 | 396.69 |
| 1993-05-13 | 960 | 960 | 950 | 950 | 5,000 | 392.56 |
| 1993-05-12 | 950 | 950 | 940 | 950 | 25,000 | 392.56 |
| 1993-05-11 | 930 | 930 | 930 | 930 | 1,000 | 384.30 |
| 1993-05-10 | 901 | 920 | 899 | 920 | 29,000 | 380.17 |
| 1993-05-07 | 901 | 901 | 899 | 899 | 6,000 | 371.49 |
| 1993-05-06 | 880 | 881 | 880 | 881 | 4,000 | 364.05 |
| 1993-04-28 | 850 | 850 | 820 | 820 | 8,000 | 338.84 |
| 1993-04-27 | 820 | 820 | 820 | 820 | 1,000 | 338.84 |
| 1993-04-23 | 800 | 800 | 800 | 800 | 1,000 | 330.58 |
| 1993-04-15 | 880 | 898 | 880 | 898 | 6,000 | 371.07 |
| 1993-04-13 | 880 | 898 | 880 | 898 | 7,000 | 371.07 |
| 1993-04-12 | 880 | 880 | 859 | 880 | 13,000 | 363.64 |
| 1993-04-09 | 770 | 840 | 770 | 840 | 8,000 | 347.11 |
| 1993-04-08 | 710 | 750 | 710 | 750 | 11,000 | 309.92 |
| 1993-04-06 | 710 | 710 | 710 | 710 | 1,000 | 293.39 |
| 1993-04-02 | 770 | 770 | 770 | 770 | 5,000 | 318.18 |
| 1993-03-31 | 800 | 800 | 800 | 800 | 2,000 | 330.58 |
| 1993-03-29 | 780 | 780 | 770 | 770 | 7,000 | 318.18 |
| 1993-03-26 | 770 | 770 | 770 | 770 | 3,000 | 318.18 |
| 1993-03-25 | 751 | 760 | 751 | 760 | 4,000 | 314.05 |
| 1993-03-24 | 740 | 750 | 740 | 750 | 3,000 | 309.92 |
| 1993-03-23 | 730 | 750 | 730 | 740 | 6,000 | 305.79 |
| 1993-03-22 | 738 | 738 | 730 | 730 | 5,000 | 301.65 |
| 1993-03-19 | 690 | 750 | 690 | 750 | 13,000 | 309.92 |
| 1993-03-18 | 602 | 650 | 602 | 650 | 6,000 | 268.60 |
| 1993-03-17 | 601 | 605 | 600 | 600 | 3,000 | 247.93 |
| 1993-03-15 | 600 | 600 | 600 | 600 | 5,000 | 247.93 |
| 1993-03-10 | 560 | 566 | 550 | 566 | 9,000 | 233.88 |
| 1993-03-09 | 560 | 560 | 560 | 560 | 5,000 | 231.41 |
| 1993-03-08 | 560 | 560 | 560 | 560 | 1,000 | 231.41 |
| 1993-02-26 | 650 | 650 | 650 | 650 | 1,000 | 268.60 |
| 1993-02-25 | 655 | 655 | 655 | 655 | 1,000 | 270.66 |
| 1993-02-24 | 655 | 655 | 655 | 655 | 4,000 | 270.66 |
| 1993-02-18 | 680 | 680 | 680 | 680 | 1,000 | 280.99 |
| 1993-02-17 | 700 | 700 | 700 | 700 | 1,000 | 289.26 |
| 1993-02-16 | 699 | 700 | 699 | 700 | 4,000 | 289.26 |
| 1993-02-15 | 720 | 720 | 690 | 690 | 4,000 | 285.12 |
| 1993-02-12 | 720 | 720 | 717 | 720 | 4,000 | 297.52 |
| 1993-02-10 | 671 | 726 | 670 | 725 | 42,000 | 299.59 |
| 1993-02-09 | 640 | 650 | 640 | 650 | 18,000 | 268.60 |
| 1993-02-08 | 641 | 641 | 641 | 641 | 1,000 | 264.88 |
| 1993-02-05 | 641 | 641 | 641 | 641 | 1,000 | 264.88 |
| 1993-02-04 | 645 | 645 | 642 | 642 | 2,000 | 265.29 |
| 1993-02-02 | 650 | 650 | 640 | 640 | 7,000 | 264.46 |
| 1993-02-01 | 649 | 651 | 649 | 651 | 15,000 | 269.01 |
| 1993-01-29 | 650 | 650 | 650 | 650 | 1,000 | 268.60 |
| 1993-01-28 | 650 | 650 | 650 | 650 | 1,000 | 268.60 |
| 1993-01-27 | 657 | 660 | 650 | 650 | 13,000 | 268.60 |
| 1993-01-21 | 675 | 675 | 675 | 675 | 1,000 | 278.93 |
| 1993-01-20 | 675 | 675 | 675 | 675 | 4,000 | 278.93 |
| 1993-01-19 | 675 | 675 | 675 | 675 | 3,000 | 278.93 |
| 1993-01-18 | 675 | 680 | 675 | 675 | 5,000 | 278.93 |
| 1993-01-14 | 674 | 675 | 660 | 660 | 5,000 | 272.73 |
| 1993-01-13 | 641 | 645 | 641 | 645 | 2,000 | 266.53 |
| 1993-01-12 | 605 | 625 | 605 | 625 | 7,000 | 258.26 |
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
