6957 (株)芝浦電子 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 275 | 284 | 271 | 280 | 5,600 | 280 |
| 2000-12-28 | 285 | 285 | 270 | 270 | 2,000 | 270 |
| 2000-12-27 | 280 | 290 | 280 | 286 | 2,200 | 286 |
| 2000-12-26 | 285 | 285 | 280 | 280 | 1,800 | 280 |
| 2000-12-25 | 280 | 286 | 280 | 285 | 6,900 | 285 |
| 2000-12-22 | 280 | 280 | 270 | 280 | 8,900 | 280 |
| 2000-12-21 | 295 | 295 | 280 | 280 | 7,700 | 280 |
| 2000-12-20 | 300 | 300 | 295 | 296 | 3,600 | 296 |
| 2000-12-19 | 303 | 305 | 300 | 300 | 7,300 | 300 |
| 2000-12-18 | 303 | 303 | 301 | 303 | 3,500 | 303 |
| 2000-12-15 | 305 | 305 | 304 | 304 | 13,600 | 304 |
| 2000-12-14 | 308 | 308 | 305 | 305 | 5,500 | 305 |
| 2000-12-13 | 308 | 308 | 307 | 308 | 10,200 | 308 |
| 2000-12-12 | 310 | 310 | 307 | 307 | 12,700 | 307 |
| 2000-12-11 | 315 | 315 | 311 | 311 | 8,200 | 311 |
| 2000-12-08 | 318 | 318 | 306 | 310 | 10,500 | 310 |
| 2000-12-07 | 318 | 318 | 318 | 318 | 400 | 318 |
| 2000-12-06 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2000-12-05 | 320 | 320 | 310 | 310 | 1,200 | 310 |
| 2000-12-04 | 307 | 320 | 307 | 320 | 2,700 | 320 |
| 2000-12-01 | 306 | 310 | 306 | 307 | 2,600 | 307 |
| 2000-11-30 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 2000-11-29 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2000-11-28 | 329 | 333 | 329 | 330 | 15,200 | 330 |
| 2000-11-27 | 320 | 330 | 320 | 330 | 4,600 | 330 |
| 2000-11-24 | 305 | 315 | 305 | 315 | 4,500 | 315 |
| 2000-11-21 | 305 | 305 | 300 | 300 | 3,500 | 300 |
| 2000-11-20 | 305 | 310 | 305 | 305 | 2,800 | 305 |
| 2000-11-17 | 318 | 318 | 305 | 305 | 3,400 | 305 |
| 2000-11-16 | 318 | 318 | 310 | 318 | 900 | 318 |
| 2000-11-15 | 321 | 321 | 300 | 318 | 6,500 | 318 |
| 2000-11-14 | 331 | 338 | 321 | 321 | 9,700 | 321 |
| 2000-11-13 | 350 | 350 | 320 | 349 | 10,500 | 349 |
| 2000-11-10 | 341 | 391 | 341 | 376 | 53,600 | 376 |
| 2000-11-09 | 300 | 311 | 300 | 311 | 7,900 | 311 |
| 2000-11-08 | 295 | 300 | 295 | 300 | 5,300 | 300 |
| 2000-11-07 | 295 | 295 | 290 | 295 | 10,700 | 295 |
| 2000-11-06 | 295 | 295 | 270 | 295 | 8,600 | 295 |
| 2000-11-02 | 300 | 300 | 291 | 295 | 5,600 | 295 |
| 2000-11-01 | 300 | 300 | 298 | 299 | 7,100 | 299 |
| 2000-10-31 | 300 | 300 | 299 | 299 | 2,100 | 299 |
| 2000-10-30 | 299 | 300 | 298 | 298 | 4,700 | 298 |
| 2000-10-27 | 295 | 296 | 293 | 294 | 12,100 | 294 |
| 2000-10-26 | 294 | 295 | 294 | 295 | 6,000 | 295 |
| 2000-10-25 | 294 | 295 | 294 | 294 | 8,000 | 294 |
| 2000-10-24 | 295 | 295 | 295 | 295 | 600 | 295 |
| 2000-10-23 | 290 | 295 | 290 | 295 | 500 | 295 |
| 2000-10-19 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-10-18 | 300 | 300 | 300 | 300 | 4,200 | 300 |
| 2000-10-17 | 300 | 300 | 300 | 300 | 3,200 | 300 |
| 2000-10-16 | 300 | 300 | 300 | 300 | 2,200 | 300 |
| 2000-10-13 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-10-12 | 300 | 300 | 300 | 300 | 12,400 | 300 |
| 2000-10-11 | 300 | 300 | 295 | 300 | 3,100 | 300 |
| 2000-10-10 | 305 | 306 | 305 | 305 | 5,400 | 305 |
| 2000-10-06 | 310 | 310 | 305 | 305 | 4,500 | 305 |
| 2000-10-04 | 305 | 305 | 305 | 305 | 4,100 | 305 |
| 2000-10-03 | 305 | 305 | 305 | 305 | 2,300 | 305 |
| 2000-10-02 | 305 | 305 | 296 | 296 | 5,100 | 296 |
| 2000-09-29 | 300 | 308 | 300 | 308 | 1,100 | 308 |
| 2000-09-28 | 305 | 305 | 291 | 291 | 4,700 | 291 |
| 2000-09-27 | 305 | 305 | 300 | 300 | 3,400 | 300 |
| 2000-09-26 | 305 | 305 | 305 | 305 | 7,300 | 305 |
| 2000-09-25 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 2000-09-22 | 305 | 305 | 301 | 301 | 2,000 | 301 |
| 2000-09-21 | 310 | 310 | 302 | 305 | 1,800 | 305 |
| 2000-09-20 | 301 | 310 | 301 | 310 | 1,200 | 310 |
| 2000-09-19 | 310 | 310 | 310 | 310 | 1,100 | 310 |
| 2000-09-18 | 303 | 310 | 303 | 310 | 1,600 | 310 |
| 2000-09-14 | 305 | 305 | 300 | 305 | 13,600 | 305 |
| 2000-09-13 | 307 | 308 | 307 | 308 | 2,000 | 308 |
| 2000-09-12 | 305 | 308 | 305 | 308 | 3,200 | 308 |
| 2000-09-11 | 308 | 308 | 308 | 308 | 3,500 | 308 |
| 2000-09-08 | 307 | 308 | 305 | 308 | 3,100 | 308 |
| 2000-09-07 | 308 | 308 | 305 | 305 | 1,700 | 305 |
| 2000-09-06 | 307 | 308 | 305 | 305 | 3,700 | 305 |
| 2000-09-05 | 305 | 310 | 305 | 310 | 10,300 | 310 |
| 2000-09-04 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2000-09-01 | 306 | 306 | 306 | 306 | 600 | 306 |
| 2000-08-31 | 306 | 310 | 305 | 310 | 1,500 | 310 |
| 2000-08-30 | 307 | 307 | 305 | 305 | 500 | 305 |
| 2000-08-29 | 307 | 307 | 307 | 307 | 2,200 | 307 |
| 2000-08-28 | 310 | 310 | 305 | 305 | 3,800 | 305 |
| 2000-08-25 | 310 | 310 | 305 | 310 | 5,400 | 310 |
| 2000-08-24 | 307 | 310 | 307 | 310 | 5,100 | 310 |
| 2000-08-23 | 307 | 309 | 307 | 309 | 800 | 309 |
| 2000-08-22 | 305 | 305 | 305 | 305 | 600 | 305 |
| 2000-08-21 | 311 | 311 | 309 | 309 | 1,200 | 309 |
| 2000-08-18 | 306 | 306 | 305 | 306 | 1,800 | 306 |
| 2000-08-17 | 306 | 306 | 305 | 305 | 2,200 | 305 |
| 2000-08-16 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-08-15 | 305 | 305 | 305 | 305 | 400 | 305 |
| 2000-08-14 | 305 | 305 | 305 | 305 | 2,700 | 305 |
| 2000-08-10 | 309 | 309 | 306 | 306 | 2,100 | 306 |
| 2000-08-09 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2000-08-07 | 305 | 323 | 305 | 305 | 8,800 | 305 |
| 2000-08-03 | 308 | 308 | 308 | 308 | 800 | 308 |
| 2000-08-02 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2000-08-01 | 305 | 315 | 305 | 315 | 7,600 | 315 |
| 2000-07-31 | 305 | 306 | 305 | 305 | 7,700 | 305 |
| 2000-07-28 | 306 | 306 | 305 | 305 | 7,700 | 305 |
| 2000-07-27 | 306 | 306 | 306 | 306 | 600 | 306 |
| 2000-07-26 | 310 | 310 | 305 | 305 | 5,000 | 305 |
| 2000-07-25 | 318 | 318 | 305 | 305 | 5,100 | 305 |
| 2000-07-24 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2000-07-21 | 306 | 319 | 305 | 319 | 2,900 | 319 |
| 2000-07-19 | 319 | 321 | 319 | 321 | 1,000 | 321 |
| 2000-07-17 | 320 | 325 | 305 | 325 | 6,000 | 325 |
| 2000-07-14 | 325 | 325 | 320 | 320 | 8,700 | 320 |
| 2000-07-13 | 330 | 330 | 320 | 320 | 6,200 | 320 |
| 2000-07-12 | 331 | 342 | 330 | 330 | 7,900 | 330 |
| 2000-07-11 | 335 | 335 | 330 | 331 | 4,700 | 331 |
| 2000-07-10 | 331 | 335 | 330 | 331 | 8,000 | 331 |
| 2000-07-07 | 330 | 330 | 325 | 330 | 9,300 | 330 |
| 2000-07-06 | 320 | 330 | 315 | 330 | 5,900 | 330 |
| 2000-07-05 | 325 | 330 | 320 | 330 | 3,400 | 330 |
| 2000-07-04 | 330 | 335 | 325 | 325 | 4,500 | 325 |
| 2000-07-03 | 315 | 330 | 315 | 330 | 10,600 | 330 |
| 2000-06-30 | 313 | 315 | 312 | 312 | 6,400 | 312 |
| 2000-06-29 | 312 | 315 | 312 | 312 | 3,200 | 312 |
| 2000-06-28 | 311 | 311 | 309 | 311 | 7,700 | 311 |
| 2000-06-27 | 307 | 307 | 307 | 307 | 1,100 | 307 |
| 2000-06-26 | 312 | 315 | 305 | 305 | 18,200 | 305 |
| 2000-06-23 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-06-22 | 316 | 316 | 308 | 310 | 4,800 | 310 |
| 2000-06-21 | 310 | 316 | 310 | 316 | 5,800 | 316 |
| 2000-06-20 | 310 | 311 | 308 | 311 | 2,100 | 311 |
| 2000-06-19 | 306 | 310 | 306 | 310 | 2,300 | 310 |
| 2000-06-16 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-06-15 | 300 | 310 | 300 | 305 | 5,900 | 305 |
| 2000-06-14 | 305 | 305 | 303 | 303 | 1,800 | 303 |
| 2000-06-13 | 300 | 303 | 300 | 303 | 5,000 | 303 |
| 2000-06-12 | 300 | 300 | 300 | 300 | 1,500 | 300 |
| 2000-06-09 | 330 | 330 | 300 | 300 | 4,200 | 300 |
| 2000-06-08 | 310 | 315 | 310 | 310 | 3,200 | 310 |
| 2000-06-07 | 320 | 320 | 310 | 310 | 2,100 | 310 |
| 2000-06-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-06-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-06-02 | 330 | 330 | 320 | 330 | 2,500 | 330 |
| 2000-06-01 | 310 | 340 | 310 | 340 | 6,800 | 340 |
| 2000-05-31 | 305 | 315 | 305 | 305 | 3,800 | 305 |
| 2000-05-30 | 300 | 300 | 300 | 300 | 17,400 | 300 |
| 2000-05-29 | 304 | 304 | 300 | 300 | 7,300 | 300 |
| 2000-05-26 | 300 | 305 | 300 | 305 | 2,300 | 305 |
| 2000-05-25 | 302 | 302 | 290 | 300 | 800 | 300 |
| 2000-05-24 | 295 | 295 | 272 | 272 | 1,500 | 272 |
| 2000-05-23 | 300 | 300 | 300 | 300 | 5,800 | 300 |
| 2000-05-22 | 300 | 300 | 300 | 300 | 10,200 | 300 |
| 2000-05-19 | 301 | 301 | 301 | 301 | 300 | 301 |
| 2000-05-18 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-05-17 | 304 | 304 | 301 | 301 | 2,000 | 301 |
| 2000-05-16 | 300 | 301 | 299 | 300 | 15,500 | 300 |
| 2000-05-15 | 300 | 300 | 300 | 300 | 4,700 | 300 |
| 2000-05-12 | 300 | 301 | 300 | 300 | 3,500 | 300 |
| 2000-05-11 | 302 | 302 | 302 | 302 | 5,200 | 302 |
| 2000-05-10 | 302 | 302 | 302 | 302 | 5,300 | 302 |
| 2000-05-09 | 303 | 303 | 303 | 303 | 1,100 | 303 |
| 2000-05-08 | 300 | 310 | 300 | 302 | 3,100 | 302 |
| 2000-05-02 | 300 | 300 | 300 | 300 | 3,900 | 300 |
| 2000-05-01 | 300 | 301 | 300 | 300 | 3,200 | 300 |
| 2000-04-28 | 301 | 301 | 300 | 300 | 3,900 | 300 |
| 2000-04-27 | 301 | 306 | 300 | 300 | 5,100 | 300 |
| 2000-04-26 | 305 | 305 | 301 | 301 | 200 | 301 |
| 2000-04-25 | 300 | 306 | 300 | 300 | 16,500 | 300 |
| 2000-04-24 | 301 | 305 | 300 | 300 | 8,300 | 300 |
| 2000-04-21 | 300 | 300 | 300 | 300 | 10,300 | 300 |
| 2000-04-20 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-04-19 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2000-04-18 | 300 | 300 | 300 | 300 | 5,900 | 300 |
| 2000-04-17 | 300 | 300 | 300 | 300 | 10,200 | 300 |
| 2000-04-14 | 303 | 310 | 300 | 300 | 5,900 | 300 |
| 2000-04-13 | 310 | 310 | 302 | 310 | 400 | 310 |
| 2000-04-12 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2000-04-11 | 311 | 311 | 311 | 311 | 200 | 311 |
| 2000-04-10 | 302 | 319 | 302 | 319 | 1,100 | 319 |
| 2000-04-06 | 310 | 310 | 300 | 300 | 3,200 | 300 |
| 2000-04-05 | 315 | 320 | 315 | 320 | 800 | 320 |
| 2000-04-04 | 320 | 330 | 315 | 320 | 4,600 | 320 |
| 2000-04-03 | 330 | 330 | 320 | 325 | 5,900 | 325 |
| 2000-03-31 | 335 | 335 | 330 | 330 | 2,300 | 330 |
| 2000-03-30 | 340 | 350 | 335 | 335 | 2,800 | 335 |
| 2000-03-28 | 341 | 341 | 341 | 341 | 500 | 341 |
| 2000-03-27 | 330 | 340 | 322 | 340 | 6,300 | 340 |
| 2000-03-24 | 320 | 321 | 320 | 321 | 3,300 | 321 |
| 2000-03-23 | 320 | 320 | 315 | 320 | 4,000 | 320 |
| 2000-03-22 | 319 | 320 | 319 | 320 | 800 | 320 |
| 2000-03-21 | 330 | 330 | 315 | 320 | 6,000 | 320 |
| 2000-03-17 | 320 | 330 | 320 | 330 | 13,300 | 330 |
| 2000-03-16 | 345 | 345 | 312 | 312 | 4,700 | 312 |
| 2000-03-15 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2000-03-14 | 330 | 347 | 330 | 347 | 3,100 | 347 |
| 2000-03-13 | 350 | 350 | 335 | 335 | 9,500 | 335 |
| 2000-03-10 | 360 | 360 | 325 | 330 | 6,300 | 330 |
| 2000-03-09 | 312 | 353 | 312 | 353 | 1,500 | 353 |
| 2000-03-08 | 330 | 340 | 300 | 310 | 19,100 | 310 |
| 2000-03-07 | 400 | 400 | 340 | 340 | 23,800 | 340 |
| 2000-03-06 | 360 | 435 | 357 | 420 | 70,100 | 420 |
| 2000-03-03 | 310 | 355 | 310 | 355 | 37,900 | 355 |
| 2000-03-02 | 310 | 310 | 300 | 310 | 6,300 | 310 |
| 2000-03-01 | 300 | 300 | 300 | 300 | 8,100 | 300 |
| 2000-02-29 | 300 | 300 | 290 | 300 | 3,600 | 300 |
| 2000-02-28 | 300 | 300 | 290 | 300 | 2,800 | 300 |
| 2000-02-25 | 300 | 300 | 300 | 300 | 11,100 | 300 |
| 2000-02-24 | 300 | 300 | 300 | 300 | 1,100 | 300 |
| 2000-02-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-22 | 300 | 300 | 280 | 280 | 4,100 | 280 |
| 2000-02-21 | 300 | 300 | 280 | 300 | 9,200 | 300 |
| 2000-02-18 | 300 | 300 | 297 | 300 | 4,200 | 300 |
| 2000-02-17 | 295 | 300 | 295 | 300 | 4,200 | 300 |
| 2000-02-16 | 298 | 300 | 295 | 295 | 3,200 | 295 |
| 2000-02-15 | 292 | 300 | 291 | 300 | 10,800 | 300 |
| 2000-02-14 | 292 | 292 | 290 | 292 | 10,500 | 292 |
| 2000-02-10 | 295 | 295 | 292 | 294 | 2,400 | 294 |
| 2000-02-09 | 295 | 295 | 295 | 295 | 4,200 | 295 |
| 2000-02-08 | 290 | 295 | 290 | 295 | 1,200 | 295 |
| 2000-02-07 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2000-02-04 | 290 | 299 | 290 | 299 | 3,600 | 299 |
| 2000-02-03 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2000-02-02 | 307 | 307 | 290 | 290 | 1,300 | 290 |
| 2000-02-01 | 300 | 310 | 300 | 310 | 400 | 310 |
| 2000-01-31 | 310 | 320 | 300 | 300 | 13,400 | 300 |
| 2000-01-28 | 320 | 320 | 310 | 310 | 200 | 310 |
| 2000-01-27 | 300 | 310 | 290 | 310 | 6,500 | 310 |
| 2000-01-26 | 310 | 310 | 290 | 290 | 300 | 290 |
| 2000-01-25 | 300 | 300 | 300 | 300 | 4,300 | 300 |
| 2000-01-24 | 305 | 305 | 300 | 300 | 2,400 | 300 |
| 2000-01-21 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2000-01-19 | 301 | 301 | 300 | 300 | 7,800 | 300 |
| 2000-01-18 | 330 | 330 | 300 | 300 | 1,300 | 300 |
| 2000-01-17 | 345 | 345 | 340 | 340 | 8,900 | 340 |
| 2000-01-14 | 340 | 340 | 330 | 340 | 4,900 | 340 |
| 2000-01-13 | 340 | 350 | 340 | 340 | 3,600 | 340 |
| 2000-01-12 | 330 | 350 | 330 | 340 | 5,200 | 340 |
| 2000-01-11 | 330 | 330 | 320 | 330 | 3,100 | 330 |
| 2000-01-07 | 310 | 320 | 310 | 319 | 2,700 | 319 |
| 2000-01-06 | 300 | 310 | 300 | 310 | 3,100 | 310 |
| 2000-01-05 | 290 | 290 | 290 | 290 | 12,500 | 290 |
| 2000-01-04 | 290 | 290 | 286 | 290 | 1,400 | 290 |
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
