6957 (株)芝浦電子の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	3,100	3,130	3,100	3,100	6,000	2,818.18
1995-12-28	3,150	3,180	3,080	3,080	107,000	2,800
1995-12-27	2,990	3,090	2,970	3,090	89,000	2,809.09
1995-12-26	2,950	2,990	2,950	2,950	22,000	2,681.82
1995-12-25	2,800	3,000	2,800	3,000	16,000	2,727.27
1995-12-22	2,840	2,840	2,800	2,800	3,000	2,545.45
1995-12-21	2,880	2,880	2,840	2,860	14,000	2,600
1995-12-20	2,900	2,950	2,900	2,900	24,000	2,636.36
1995-12-19	2,980	2,980	2,900	2,900	6,000	2,636.36
1995-12-18	2,980	2,990	2,980	2,980	13,000	2,709.09
1995-12-15	2,900	3,010	2,900	2,980	73,000	2,709.09
1995-12-14	2,880	2,930	2,860	2,920	31,000	2,654.55
1995-12-13	2,820	2,850	2,820	2,840	9,000	2,581.82
1995-12-12	2,810	2,880	2,810	2,830	26,000	2,572.73
1995-12-11	2,900	2,900	2,850	2,880	7,000	2,618.18
1995-12-08	2,830	2,900	2,830	2,900	10,000	2,636.36
1995-12-07	2,850	2,850	2,810	2,830	10,000	2,572.73
1995-12-06	2,850	2,890	2,810	2,870	10,000	2,609.09
1995-12-05	2,850	2,860	2,850	2,860	4,000	2,600
1995-12-04	2,850	2,850	2,850	2,850	2,000	2,590.91
1995-12-01	2,910	2,910	2,860	2,890	48,000	2,627.27
1995-11-30	2,890	2,930	2,890	2,890	20,000	2,627.27
1995-11-29	2,850	2,850	2,800	2,800	7,000	2,545.45
1995-11-28	2,750	2,800	2,750	2,800	6,000	2,545.45
1995-11-27	2,760	2,760	2,760	2,760	1,000	2,509.09
1995-11-24	2,730	2,740	2,640	2,700	16,000	2,454.55
1995-11-22	2,830	2,830	2,780	2,780	5,000	2,527.27
1995-11-21	2,870	2,870	2,850	2,850	10,000	2,590.91
1995-11-17	2,930	2,930	2,900	2,910	14,000	2,645.45
1995-11-16	2,920	2,940	2,900	2,940	11,000	2,672.73
1995-11-15	3,000	3,030	2,960	2,960	43,000	2,690.91
1995-11-14	2,890	3,000	2,890	3,000	60,000	2,727.27
1995-11-13	2,970	3,050	2,940	2,940	63,000	2,672.73
1995-11-10	2,940	2,970	2,930	2,970	57,000	2,700
1995-11-09	2,930	2,960	2,930	2,930	42,000	2,663.64
1995-11-08	2,980	2,980	2,910	2,970	89,000	2,700
1995-11-07	3,000	3,070	3,000	3,020	70,000	2,745.45
1995-11-06	2,950	3,000	2,950	3,000	31,000	2,727.27
1995-11-02	2,930	2,990	2,930	2,930	34,000	2,663.64
1995-11-01	2,890	3,000	2,850	2,930	68,000	2,663.64
1995-10-31	2,900	2,900	2,850	2,850	21,000	2,590.91
1995-10-30	2,800	2,950	2,800	2,950	59,000	2,681.82
1995-10-27	2,750	2,780	2,750	2,780	58,000	2,527.27
1995-10-26	2,700	2,800	2,700	2,800	19,000	2,545.45
1995-10-25	2,850	2,860	2,800	2,800	35,000	2,545.45
1995-10-24	2,760	2,920	2,750	2,880	46,000	2,618.18
1995-10-23	2,750	2,750	2,730	2,750	35,000	2,500
1995-10-20	2,710	2,850	2,710	2,800	42,000	2,545.45
1995-10-19	2,650	2,690	2,600	2,690	11,000	2,445.45
1995-10-18	2,600	2,650	2,600	2,650	18,000	2,409.09
1995-10-17	2,630	2,640	2,600	2,600	6,000	2,363.64
1995-10-16	2,620	2,640	2,620	2,640	8,000	2,400
1995-10-13	2,600	2,640	2,600	2,640	3,000	2,400
1995-10-12	2,650	2,670	2,600	2,600	13,000	2,363.64
1995-10-11	2,680	2,690	2,650	2,670	22,000	2,427.27
1995-10-09	2,690	2,700	2,650	2,660	28,000	2,418.18
1995-10-06	2,780	2,780	2,680	2,700	23,000	2,454.55
1995-10-05	2,710	2,850	2,710	2,810	49,000	2,554.55
1995-10-04	2,610	2,680	2,590	2,670	46,000	2,427.27
1995-10-03	2,500	2,590	2,500	2,590	29,000	2,354.55
1995-10-02	2,500	2,500	2,460	2,500	21,000	2,272.73
1995-09-29	2,500	2,500	2,500	2,500	9,000	2,272.73
1995-09-28	2,540	2,540	2,500	2,500	14,000	2,272.73
1995-09-27	2,460	2,500	2,450	2,500	13,000	2,272.73
1995-09-26	2,450	2,450	2,410	2,450	6,000	2,227.27
1995-09-25	2,390	2,450	2,360	2,450	5,000	2,227.27
1995-09-20	2,450	2,450	2,360	2,360	13,000	2,145.45
1995-09-19	2,450	2,450	2,430	2,440	10,000	2,218.18
1995-09-18	2,490	2,490	2,450	2,450	26,000	2,227.27
1995-09-13	2,500	2,500	2,500	2,500	1,000	2,272.73
1995-09-11	2,450	2,550	2,450	2,550	4,000	2,318.18
1995-09-08	2,550	2,550	2,550	2,550	1,000	2,318.18
1995-09-07	2,500	2,550	2,500	2,550	20,000	2,318.18
1995-09-06	2,460	2,500	2,460	2,500	11,000	2,272.73
1995-09-05	2,500	2,500	2,450	2,450	34,000	2,227.27
1995-09-04	2,490	2,490	2,460	2,460	5,000	2,236.36
1995-09-01	2,500	2,540	2,490	2,500	27,000	2,272.73
1995-08-31	2,500	2,500	2,480	2,500	25,000	2,272.73
1995-08-30	2,470	2,530	2,460	2,490	23,000	2,263.64
1995-08-29	2,500	2,500	2,470	2,490	18,000	2,263.64
1995-08-28	2,530	2,530	2,530	2,530	2,000	2,300
1995-08-25	2,570	2,570	2,510	2,540	19,000	2,309.09
1995-08-24	2,460	2,510	2,450	2,500	22,000	2,272.73
1995-08-23	2,490	2,510	2,480	2,500	11,000	2,272.73
1995-08-22	2,550	2,550	2,500	2,530	16,000	2,300
1995-08-21	2,570	2,570	2,550	2,550	14,000	2,318.18
1995-08-18	2,540	2,570	2,510	2,570	25,000	2,336.36
1995-08-17	2,610	2,610	2,550	2,570	40,000	2,336.36
1995-08-16	2,500	2,580	2,500	2,570	126,000	2,336.36
1995-08-15	2,450	2,510	2,390	2,390	39,000	2,172.73
1995-08-14	2,340	2,450	2,330	2,450	70,000	2,227.27
1995-08-11	2,330	2,340	2,310	2,330	67,000	2,118.18
1995-08-10	2,210	2,340	2,200	2,340	46,000	2,127.27
1995-08-09	2,200	2,210	2,200	2,210	12,000	2,009.09
1995-08-08	2,130	2,200	2,130	2,200	4,000	2,000
1995-08-07	2,170	2,170	2,170	2,170	1,000	1,972.73
1995-08-04	2,150	2,190	2,150	2,190	6,000	1,990.91
1995-08-03	2,170	2,180	2,150	2,150	26,000	1,954.55
1995-08-02	2,140	2,140	2,100	2,130	4,000	1,936.36
1995-08-01	2,100	2,140	2,100	2,140	4,000	1,945.45
1995-07-31	2,110	2,150	2,110	2,150	3,000	1,954.55
1995-07-28	2,180	2,180	2,100	2,110	12,000	1,918.18
1995-07-27	2,110	2,150	2,100	2,150	5,000	1,954.55
1995-07-26	2,050	2,100	2,050	2,100	6,000	1,909.09
1995-07-25	2,110	2,110	2,050	2,090	15,000	1,900
1995-07-24	2,150	2,200	2,130	2,200	8,000	2,000
1995-07-21	2,200	2,200	2,100	2,180	15,000	1,981.82
1995-07-20	2,110	2,150	2,110	2,130	12,000	1,936.36
1995-07-19	2,100	2,150	2,100	2,100	7,000	1,909.09
1995-07-18	2,250	2,250	2,120	2,200	7,000	2,000
1995-07-17	2,230	2,270	2,230	2,260	56,000	2,054.55
1995-07-14	2,150	2,220	2,120	2,200	36,000	2,000
1995-07-13	2,170	2,170	2,100	2,120	31,000	1,927.27
1995-07-12	2,170	2,200	2,100	2,170	115,000	1,972.73
1995-07-11	1,980	2,110	1,960	2,110	298,000	1,918.18
1995-07-10	1,900	2,010	1,870	1,920	149,000	1,745.45
1995-07-07	1,840	1,900	1,800	1,840	193,000	1,672.73
1995-07-06	1,700	1,840	1,700	1,800	41,000	1,636.36
1995-07-05	1,690	1,700	1,690	1,700	11,000	1,545.45
1995-07-03	1,720	1,720	1,650	1,650	6,000	1,500
1995-06-29	1,700	1,750	1,700	1,700	24,000	1,545.45
1995-06-28	1,740	1,740	1,730	1,730	2,000	1,572.73
1995-06-27	1,740	1,740	1,740	1,740	2,000	1,581.82
1995-06-26	1,780	1,780	1,750	1,750	44,000	1,590.91
1995-06-23	1,740	1,830	1,740	1,760	48,000	1,600
1995-06-22	1,710	1,790	1,710	1,750	66,000	1,590.91
1995-06-21	1,710	1,720	1,680	1,720	13,000	1,563.64
1995-06-19	1,750	1,750	1,750	1,750	2,000	1,590.91
1995-06-16	1,770	1,770	1,750	1,750	7,000	1,590.91
1995-06-15	1,790	1,800	1,790	1,800	15,000	1,636.36
1995-06-14	1,800	1,800	1,800	1,800	5,000	1,636.36
1995-06-13	1,800	1,800	1,800	1,800	5,000	1,636.36
1995-06-12	1,800	1,800	1,800	1,800	2,000	1,636.36
1995-06-08	1,820	1,820	1,820	1,820	3,000	1,654.55
1995-06-07	1,800	1,830	1,800	1,830	2,000	1,663.64
1995-06-06	1,820	1,820	1,820	1,820	7,000	1,654.55
1995-06-05	1,820	1,820	1,820	1,820	1,000	1,654.55
1995-06-01	1,850	1,850	1,820	1,820	10,000	1,654.55
1995-05-30	2,070	2,070	2,070	2,070	1,000	1,881.82
1995-05-26	1,900	2,100	1,900	2,100	5,000	1,909.09
1995-05-25	2,100	2,100	1,860	1,900	6,000	1,727.27
1995-05-24	1,860	2,100	1,860	2,100	17,000	1,909.09
1995-05-17	2,240	2,240	2,180	2,180	8,000	1,981.82
1995-05-16	2,240	2,240	2,240	2,240	2,000	2,036.36
1995-05-09	2,200	2,260	2,200	2,260	2,000	2,054.55
1995-05-08	2,200	2,200	2,200	2,200	1,000	2,000
1995-05-02	2,260	2,260	2,260	2,260	1,000	2,054.55
1995-05-01	2,260	2,260	2,260	2,260	1,000	2,054.55
1995-04-28	2,130	2,300	2,130	2,300	5,000	2,090.91
1995-04-26	2,130	2,130	2,130	2,130	1,000	1,936.36
1995-04-25	2,090	2,090	2,090	2,090	10,000	1,900
1995-04-21	2,300	2,380	2,300	2,380	2,000	2,163.64
1995-04-18	1,950	1,950	1,950	1,950	1,000	1,772.73
1995-04-10	2,000	2,000	2,000	2,000	3,000	1,818.18
1995-04-07	2,000	2,000	2,000	2,000	5,000	1,818.18
1995-03-30	2,050	2,050	2,050	2,050	2,000	1,863.64
1995-03-28	2,060	2,060	2,060	2,060	4,000	1,872.73
1995-03-27	2,140	2,140	2,040	2,100	16,000	1,735.54
1995-03-24	2,180	2,190	2,000	2,060	11,000	1,702.48
1995-03-22	2,220	2,220	2,220	2,220	10,000	1,834.71
1995-03-20	2,220	2,220	2,220	2,220	7,000	1,834.71
1995-03-17	2,230	2,230	2,230	2,230	224,000	1,842.98
1995-03-16	2,200	2,200	2,200	2,200	222,000	1,818.18
1995-03-13	2,230	2,240	2,230	2,240	7,000	1,851.24
1995-03-09	2,300	2,300	2,300	2,300	1,000	1,900.83
1995-03-08	2,350	2,350	2,350	2,350	5,000	1,942.15
1995-03-03	2,440	2,440	2,440	2,440	5,000	2,016.53
1995-03-02	2,450	2,450	2,450	2,450	2,000	2,024.79
1995-03-01	2,440	2,450	2,440	2,450	6,000	2,024.79
1995-02-27	2,330	2,460	2,330	2,460	2,000	2,033.06
1995-02-22	2,400	2,440	2,350	2,440	11,000	2,016.53
1995-02-21	2,420	2,420	2,420	2,420	2,000	2,000
1995-02-17	2,200	2,300	2,200	2,300	16,000	1,900.83
1995-02-16	2,410	2,450	2,400	2,400	5,000	1,983.47
1995-02-15	2,500	2,500	2,500	2,500	3,000	2,066.12
1995-02-14	2,640	2,640	2,600	2,600	7,000	2,148.76
1995-02-10	2,660	2,660	2,660	2,660	1,000	2,198.35
1995-02-08	2,700	2,700	2,700	2,700	7,000	2,231.41
1995-02-07	2,700	2,700	2,700	2,700	3,000	2,231.41
1995-02-06	2,710	2,710	2,710	2,710	2,000	2,239.67
1995-02-03	2,710	2,710	2,710	2,710	2,000	2,239.67
1995-02-02	2,700	2,700	2,700	2,700	3,000	2,231.41
1995-02-01	2,700	2,700	2,700	2,700	6,000	2,231.41
1995-01-31	2,820	2,820	2,700	2,700	3,000	2,231.41
1995-01-30	2,700	2,700	2,700	2,700	3,000	2,231.41
1995-01-27	2,720	2,720	2,700	2,700	11,000	2,231.41
1995-01-26	2,720	2,720	2,700	2,700	12,000	2,231.41
1995-01-25	2,700	2,720	2,700	2,720	4,000	2,247.93
1995-01-20	2,940	2,940	2,940	2,940	1,000	2,429.75
1995-01-19	2,950	2,970	2,950	2,970	20,000	2,454.55
1995-01-17	2,920	2,920	2,920	2,920	2,000	2,413.22
1995-01-13	3,000	3,000	3,000	3,000	8,000	2,479.34
1995-01-12	3,050	3,070	3,030	3,030	7,000	2,504.13
1995-01-11	3,050	3,050	3,030	3,050	6,000	2,520.66
1995-01-10	2,900	2,900	2,900	2,900	2,000	2,396.69
1995-01-06	2,860	2,860	2,860	2,860	3,000	2,363.64
1995-01-04	2,890	2,890	2,890	2,890	8,000	2,388.43

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

6957 (株)芝浦電子 の時系列データ [1995年度]

6957 (株)芝浦電子の時系列データ [1995年度]