6957 (株)芝浦電子 の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-29 | 270 | 280 | 270 | 270 | 5,800 | 270 |
1997-12-26 | 270 | 270 | 270 | 270 | 2,200 | 270 |
1997-12-25 | 270 | 270 | 270 | 270 | 10,800 | 270 |
1997-12-24 | 270 | 270 | 240 | 265 | 7,900 | 265 |
1997-12-22 | 300 | 300 | 265 | 270 | 4,600 | 270 |
1997-12-19 | 301 | 305 | 300 | 305 | 4,300 | 305 |
1997-12-18 | 325 | 325 | 320 | 320 | 7,700 | 320 |
1997-12-17 | 330 | 340 | 325 | 325 | 10,700 | 325 |
1997-12-16 | 330 | 330 | 330 | 330 | 5,600 | 330 |
1997-12-15 | 331 | 331 | 320 | 330 | 32,500 | 330 |
1997-12-11 | 319 | 321 | 319 | 321 | 29,000 | 321 |
1997-12-10 | 330 | 330 | 319 | 319 | 12,100 | 319 |
1997-12-09 | 355 | 355 | 355 | 355 | 300 | 355 |
1997-12-05 | 340 | 340 | 330 | 330 | 3,800 | 330 |
1997-12-04 | 360 | 360 | 330 | 330 | 4,400 | 330 |
1997-12-03 | 350 | 360 | 350 | 360 | 1,900 | 360 |
1997-12-02 | 380 | 380 | 360 | 360 | 2,300 | 360 |
1997-12-01 | 330 | 330 | 330 | 330 | 25,500 | 330 |
1997-11-28 | 330 | 340 | 330 | 335 | 46,900 | 335 |
1997-11-27 | 320 | 330 | 320 | 330 | 14,500 | 330 |
1997-11-26 | 340 | 340 | 320 | 320 | 9,800 | 320 |
1997-11-25 | 389 | 389 | 320 | 320 | 22,800 | 320 |
1997-11-21 | 390 | 390 | 390 | 390 | 700 | 390 |
1997-11-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
1997-11-19 | 381 | 391 | 380 | 385 | 1,900 | 385 |
1997-11-18 | 390 | 400 | 380 | 380 | 5,100 | 380 |
1997-11-17 | 380 | 390 | 380 | 390 | 4,100 | 390 |
1997-11-14 | 380 | 380 | 376 | 380 | 9,900 | 380 |
1997-11-13 | 380 | 381 | 380 | 381 | 4,000 | 381 |
1997-11-12 | 389 | 389 | 380 | 380 | 5,300 | 380 |
1997-11-11 | 380 | 385 | 380 | 380 | 17,400 | 380 |
1997-11-10 | 399 | 400 | 385 | 390 | 4,100 | 390 |
1997-11-07 | 406 | 406 | 402 | 402 | 11,500 | 402 |
1997-11-06 | 410 | 410 | 406 | 406 | 5,200 | 406 |
1997-11-05 | 408 | 410 | 406 | 406 | 3,400 | 406 |
1997-11-04 | 410 | 415 | 406 | 406 | 16,600 | 406 |
1997-10-31 | 406 | 410 | 406 | 406 | 10,500 | 406 |
1997-10-30 | 420 | 420 | 410 | 410 | 9,300 | 410 |
1997-10-29 | 413 | 418 | 413 | 418 | 6,200 | 418 |
1997-10-28 | 410 | 410 | 401 | 403 | 20,200 | 403 |
1997-10-27 | 425 | 439 | 420 | 420 | 13,900 | 420 |
1997-10-24 | 412 | 425 | 412 | 425 | 17,700 | 425 |
1997-10-23 | 435 | 439 | 425 | 427 | 27,600 | 427 |
1997-10-22 | 420 | 435 | 411 | 435 | 41,200 | 435 |
1997-10-21 | 425 | 430 | 414 | 415 | 58,400 | 415 |
1997-10-20 | 415 | 438 | 400 | 427 | 303,700 | 427 |
1997-10-17 | 450 | 450 | 400 | 410 | 156,000 | 410 |
1997-10-16 | 538 | 538 | 439 | 439 | 5,100 | 439 |
1997-10-15 | 540 | 540 | 539 | 539 | 2,000 | 539 |
1997-10-14 | 540 | 540 | 540 | 540 | 100 | 540 |
1997-10-13 | 550 | 550 | 540 | 540 | 400 | 540 |
1997-10-09 | 540 | 550 | 530 | 540 | 5,100 | 540 |
1997-10-08 | 530 | 540 | 530 | 540 | 3,400 | 540 |
1997-10-07 | 530 | 530 | 529 | 530 | 700 | 530 |
1997-10-03 | 540 | 540 | 480 | 530 | 2,800 | 530 |
1997-10-02 | 550 | 550 | 540 | 540 | 600 | 540 |
1997-10-01 | 584 | 584 | 550 | 550 | 1,600 | 550 |
1997-09-29 | 590 | 590 | 590 | 590 | 900 | 590 |
1997-09-25 | 600 | 600 | 599 | 599 | 800 | 599 |
1997-09-24 | 600 | 600 | 600 | 600 | 1,500 | 600 |
1997-09-22 | 600 | 600 | 600 | 600 | 1,400 | 600 |
1997-09-19 | 600 | 600 | 600 | 600 | 3,600 | 600 |
1997-09-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
1997-09-16 | 600 | 600 | 600 | 600 | 700 | 600 |
1997-09-12 | 640 | 644 | 640 | 640 | 6,100 | 640 |
1997-09-10 | 636 | 640 | 636 | 640 | 1,100 | 640 |
1997-09-09 | 635 | 635 | 635 | 635 | 100 | 635 |
1997-09-08 | 645 | 645 | 635 | 635 | 2,300 | 635 |
1997-09-04 | 645 | 647 | 645 | 647 | 1,800 | 647 |
1997-09-03 | 647 | 647 | 647 | 647 | 1,500 | 647 |
1997-09-02 | 647 | 647 | 645 | 645 | 5,000 | 645 |
1997-09-01 | 647 | 647 | 646 | 646 | 600 | 646 |
1997-08-29 | 645 | 645 | 645 | 645 | 300 | 645 |
1997-08-28 | 645 | 650 | 645 | 650 | 1,100 | 650 |
1997-08-27 | 705 | 705 | 645 | 645 | 2,000 | 645 |
1997-08-25 | 660 | 660 | 645 | 645 | 1,800 | 645 |
1997-08-22 | 660 | 660 | 660 | 660 | 100 | 660 |
1997-08-21 | 646 | 660 | 645 | 660 | 1,200 | 660 |
1997-08-20 | 660 | 660 | 645 | 645 | 1,400 | 645 |
1997-08-19 | 665 | 665 | 665 | 665 | 200 | 665 |
1997-08-15 | 665 | 669 | 665 | 669 | 6,900 | 669 |
1997-08-14 | 660 | 665 | 660 | 665 | 3,300 | 665 |
1997-08-13 | 665 | 665 | 660 | 660 | 1,300 | 660 |
1997-08-12 | 669 | 669 | 651 | 662 | 4,600 | 662 |
1997-08-11 | 670 | 670 | 670 | 670 | 100 | 670 |
1997-08-08 | 690 | 690 | 680 | 680 | 800 | 680 |
1997-08-07 | 740 | 740 | 740 | 740 | 2,000 | 740 |
1997-08-06 | 735 | 735 | 735 | 735 | 100 | 735 |
1997-08-05 | 740 | 740 | 740 | 740 | 1,500 | 740 |
1997-08-04 | 746 | 746 | 740 | 740 | 1,100 | 740 |
1997-07-31 | 759 | 759 | 745 | 745 | 800 | 745 |
1997-07-30 | 750 | 750 | 750 | 750 | 2,600 | 750 |
1997-07-29 | 755 | 755 | 750 | 750 | 2,300 | 750 |
1997-07-28 | 770 | 770 | 760 | 760 | 3,700 | 760 |
1997-07-25 | 760 | 770 | 755 | 770 | 3,700 | 770 |
1997-07-24 | 760 | 760 | 760 | 760 | 1,900 | 760 |
1997-07-23 | 755 | 760 | 755 | 760 | 300 | 760 |
1997-07-18 | 800 | 809 | 800 | 809 | 1,900 | 809 |
1997-07-17 | 760 | 765 | 755 | 765 | 1,600 | 765 |
1997-07-16 | 762 | 762 | 750 | 750 | 10,800 | 750 |
1997-07-15 | 760 | 765 | 755 | 755 | 7,300 | 755 |
1997-07-14 | 752 | 760 | 752 | 755 | 3,200 | 755 |
1997-07-11 | 760 | 765 | 760 | 760 | 7,900 | 760 |
1997-07-10 | 765 | 765 | 760 | 760 | 5,800 | 760 |
1997-07-09 | 765 | 765 | 765 | 765 | 7,600 | 765 |
1997-07-08 | 765 | 765 | 765 | 765 | 5,000 | 765 |
1997-07-07 | 770 | 770 | 765 | 765 | 3,500 | 765 |
1997-07-04 | 790 | 790 | 770 | 770 | 7,100 | 770 |
1997-07-03 | 790 | 809 | 790 | 809 | 2,100 | 809 |
1997-07-02 | 795 | 795 | 790 | 790 | 2,100 | 790 |
1997-07-01 | 808 | 808 | 795 | 795 | 1,900 | 795 |
1997-06-30 | 810 | 810 | 809 | 809 | 2,300 | 809 |
1997-06-27 | 800 | 800 | 800 | 800 | 400 | 800 |
1997-06-26 | 800 | 800 | 795 | 795 | 1,300 | 795 |
1997-06-25 | 790 | 802 | 790 | 800 | 5,100 | 800 |
1997-06-24 | 795 | 795 | 790 | 790 | 8,600 | 790 |
1997-06-23 | 810 | 810 | 795 | 795 | 3,800 | 795 |
1997-06-20 | 786 | 810 | 786 | 810 | 5,800 | 810 |
1997-06-19 | 799 | 799 | 786 | 786 | 2,700 | 786 |
1997-06-18 | 799 | 799 | 790 | 799 | 5,400 | 799 |
1997-06-17 | 800 | 800 | 781 | 790 | 2,600 | 790 |
1997-06-16 | 800 | 801 | 800 | 800 | 13,700 | 800 |
1997-06-13 | 812 | 812 | 801 | 801 | 2,400 | 801 |
1997-06-12 | 819 | 819 | 800 | 810 | 4,900 | 810 |
1997-06-11 | 809 | 819 | 809 | 819 | 6,000 | 819 |
1997-06-10 | 800 | 810 | 800 | 801 | 5,000 | 801 |
1997-06-09 | 786 | 787 | 786 | 787 | 4,100 | 787 |
1997-06-06 | 775 | 800 | 775 | 785 | 3,400 | 785 |
1997-06-05 | 775 | 775 | 770 | 770 | 14,000 | 770 |
1997-06-04 | 775 | 775 | 770 | 775 | 8,400 | 775 |
1997-06-03 | 775 | 776 | 775 | 775 | 3,300 | 775 |
1997-06-02 | 776 | 776 | 775 | 775 | 4,000 | 775 |
1997-05-30 | 790 | 792 | 776 | 776 | 5,100 | 776 |
1997-05-29 | 788 | 799 | 780 | 790 | 13,200 | 790 |
1997-05-28 | 799 | 799 | 780 | 790 | 11,200 | 790 |
1997-05-27 | 791 | 799 | 791 | 791 | 3,400 | 791 |
1997-05-26 | 790 | 791 | 790 | 791 | 5,300 | 791 |
1997-05-23 | 780 | 789 | 772 | 789 | 19,200 | 789 |
1997-05-22 | 790 | 790 | 760 | 780 | 16,800 | 780 |
1997-05-21 | 860 | 860 | 850 | 850 | 3,400 | 850 |
1997-05-20 | 896 | 900 | 860 | 860 | 2,600 | 860 |
1997-05-19 | 900 | 900 | 900 | 900 | 1,400 | 900 |
1997-05-16 | 910 | 910 | 900 | 900 | 1,200 | 900 |
1997-05-15 | 910 | 910 | 910 | 910 | 1,900 | 910 |
1997-05-14 | 900 | 915 | 900 | 910 | 1,800 | 910 |
1997-05-13 | 894 | 900 | 894 | 900 | 5,500 | 900 |
1997-05-12 | 915 | 915 | 915 | 915 | 300 | 915 |
1997-05-09 | 901 | 915 | 901 | 915 | 1,700 | 915 |
1997-05-08 | 901 | 910 | 901 | 901 | 1,300 | 901 |
1997-05-07 | 940 | 940 | 930 | 930 | 2,700 | 930 |
1997-05-06 | 950 | 950 | 939 | 939 | 3,600 | 939 |
1997-05-02 | 900 | 930 | 900 | 930 | 8,300 | 930 |
1997-05-01 | 900 | 900 | 900 | 900 | 500 | 900 |
1997-04-30 | 880 | 886 | 880 | 886 | 3,300 | 886 |
1997-04-28 | 890 | 890 | 880 | 880 | 1,700 | 880 |
1997-04-25 | 898 | 898 | 888 | 890 | 2,900 | 890 |
1997-04-24 | 900 | 900 | 900 | 900 | 1,500 | 900 |
1997-04-23 | 890 | 900 | 890 | 890 | 10,400 | 890 |
1997-04-22 | 890 | 900 | 880 | 890 | 15,300 | 890 |
1997-04-21 | 861 | 890 | 860 | 890 | 21,300 | 890 |
1997-04-18 | 815 | 855 | 815 | 855 | 29,700 | 855 |
1997-04-17 | 800 | 808 | 800 | 808 | 900 | 808 |
1997-04-16 | 834 | 834 | 800 | 800 | 300 | 800 |
1997-04-15 | 835 | 835 | 835 | 835 | 100 | 835 |
1997-04-14 | 775 | 775 | 775 | 775 | 1,600 | 775 |
1997-04-11 | 800 | 800 | 785 | 785 | 7,500 | 785 |
1997-04-10 | 810 | 810 | 800 | 800 | 6,300 | 800 |
1997-04-08 | 840 | 840 | 830 | 830 | 600 | 830 |
1997-04-07 | 830 | 830 | 830 | 830 | 500 | 830 |
1997-04-04 | 830 | 830 | 830 | 830 | 700 | 830 |
1997-04-03 | 830 | 830 | 830 | 830 | 100 | 830 |
1997-04-02 | 850 | 850 | 800 | 830 | 1,600 | 830 |
1997-04-01 | 850 | 850 | 850 | 850 | 200 | 850 |
1997-03-31 | 890 | 890 | 890 | 890 | 1,900 | 890 |
1997-03-28 | 840 | 840 | 820 | 840 | 1,000 | 840 |
1997-03-27 | 820 | 820 | 820 | 820 | 2,800 | 820 |
1997-03-26 | 809 | 810 | 800 | 810 | 4,600 | 810 |
1997-03-25 | 813 | 813 | 800 | 800 | 19,700 | 800 |
1997-03-24 | 818 | 818 | 810 | 815 | 5,300 | 815 |
1997-03-21 | 819 | 819 | 800 | 817 | 25,500 | 817 |
1997-03-19 | 791 | 800 | 790 | 800 | 16,400 | 800 |
1997-03-18 | 849 | 849 | 770 | 771 | 24,300 | 771 |
1997-03-17 | 800 | 850 | 800 | 850 | 1,200 | 850 |
1997-03-14 | 800 | 801 | 800 | 800 | 6,100 | 800 |
1997-03-13 | 800 | 800 | 800 | 800 | 6,000 | 800 |
1997-03-12 | 811 | 811 | 800 | 800 | 1,800 | 800 |
1997-03-11 | 820 | 820 | 810 | 811 | 5,000 | 811 |
1997-03-10 | 820 | 820 | 820 | 820 | 2,100 | 820 |
1997-03-07 | 839 | 839 | 830 | 830 | 3,000 | 830 |
1997-03-06 | 851 | 851 | 840 | 840 | 2,000 | 840 |
1997-03-05 | 858 | 858 | 850 | 850 | 5,100 | 850 |
1997-03-04 | 860 | 860 | 860 | 860 | 3,000 | 860 |
1997-03-03 | 869 | 870 | 850 | 870 | 3,300 | 870 |
1997-02-28 | 887 | 887 | 850 | 850 | 4,600 | 850 |
1997-02-27 | 889 | 889 | 880 | 888 | 4,800 | 888 |
1997-02-26 | 880 | 890 | 880 | 880 | 3,800 | 880 |
1997-02-25 | 862 | 880 | 862 | 880 | 800 | 880 |
1997-02-24 | 900 | 900 | 862 | 862 | 1,000 | 862 |
1997-02-21 | 870 | 870 | 865 | 865 | 3,400 | 865 |
1997-02-20 | 870 | 890 | 860 | 870 | 7,300 | 870 |
1997-02-19 | 889 | 890 | 870 | 870 | 1,100 | 870 |
1997-02-18 | 890 | 890 | 890 | 890 | 1,300 | 890 |
1997-02-14 | 935 | 935 | 900 | 935 | 1,300 | 935 |
1997-02-13 | 936 | 936 | 935 | 935 | 2,000 | 935 |
1997-02-12 | 936 | 936 | 936 | 936 | 1,500 | 936 |
1997-02-10 | 900 | 900 | 850 | 856 | 2,200 | 856 |
1997-02-07 | 919 | 928 | 890 | 909 | 2,000 | 909 |
1997-02-06 | 950 | 950 | 911 | 929 | 1,600 | 929 |
1997-02-05 | 989 | 989 | 949 | 950 | 4,000 | 950 |
1997-02-04 | 980 | 1,000 | 965 | 995 | 9,100 | 995 |
1997-02-03 | 960 | 965 | 950 | 965 | 11,200 | 965 |
1997-01-31 | 830 | 910 | 830 | 910 | 6,200 | 910 |
1997-01-30 | 802 | 825 | 800 | 810 | 13,200 | 810 |
1997-01-29 | 800 | 820 | 800 | 800 | 5,400 | 800 |
1997-01-28 | 800 | 810 | 790 | 800 | 11,100 | 800 |
1997-01-27 | 810 | 810 | 800 | 800 | 20,200 | 800 |
1997-01-24 | 820 | 820 | 800 | 810 | 11,200 | 810 |
1997-01-23 | 840 | 840 | 830 | 830 | 11,200 | 830 |
1997-01-22 | 830 | 840 | 830 | 840 | 14,700 | 840 |
1997-01-21 | 830 | 840 | 830 | 830 | 9,200 | 830 |
1997-01-20 | 850 | 850 | 830 | 830 | 10,200 | 830 |
1997-01-17 | 862 | 870 | 830 | 850 | 28,400 | 850 |
1997-01-16 | 874 | 885 | 870 | 870 | 12,000 | 870 |
1997-01-14 | 870 | 881 | 870 | 874 | 8,300 | 874 |
1997-01-13 | 880 | 880 | 872 | 880 | 2,900 | 880 |
1997-01-10 | 900 | 900 | 890 | 890 | 1,000 | 890 |
1997-01-09 | 940 | 940 | 900 | 900 | 7,300 | 900 |
1997-01-08 | 940 | 940 | 930 | 930 | 4,400 | 930 |
1997-01-07 | 950 | 951 | 945 | 945 | 13,100 | 945 |
1997-01-06 | 950 | 950 | 950 | 950 | 100 | 950 |
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