6957 (株)芝浦電子 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 253 | 253 | 253 | 253 | 100 | 126.50 |
| 2001-12-27 | 251 | 253 | 251 | 252 | 2,200 | 126 |
| 2001-12-26 | 260 | 260 | 251 | 251 | 4,400 | 125.50 |
| 2001-12-25 | 260 | 260 | 260 | 260 | 1,400 | 130 |
| 2001-12-21 | 264 | 265 | 260 | 260 | 1,700 | 130 |
| 2001-12-20 | 265 | 265 | 265 | 265 | 200 | 132.50 |
| 2001-12-19 | 275 | 275 | 261 | 265 | 5,100 | 132.50 |
| 2001-12-18 | 262 | 265 | 261 | 262 | 6,100 | 131 |
| 2001-12-17 | 270 | 270 | 262 | 262 | 1,800 | 131 |
| 2001-12-14 | 275 | 275 | 270 | 270 | 5,600 | 135 |
| 2001-12-13 | 275 | 275 | 275 | 275 | 400 | 137.50 |
| 2001-12-12 | 275 | 275 | 270 | 275 | 11,500 | 137.50 |
| 2001-12-11 | 290 | 290 | 276 | 276 | 3,000 | 138 |
| 2001-12-10 | 289 | 289 | 280 | 280 | 6,400 | 140 |
| 2001-12-07 | 289 | 289 | 285 | 289 | 4,500 | 144.50 |
| 2001-12-06 | 274 | 289 | 274 | 289 | 2,900 | 144.50 |
| 2001-12-05 | 273 | 279 | 271 | 271 | 3,600 | 135.50 |
| 2001-12-04 | 281 | 290 | 270 | 270 | 12,900 | 135 |
| 2001-12-03 | 290 | 290 | 280 | 285 | 10,600 | 142.50 |
| 2001-11-30 | 294 | 295 | 292 | 292 | 4,000 | 146 |
| 2001-11-29 | 295 | 295 | 292 | 295 | 5,500 | 147.50 |
| 2001-11-28 | 296 | 297 | 295 | 295 | 4,200 | 147.50 |
| 2001-11-27 | 300 | 302 | 290 | 297 | 11,400 | 148.50 |
| 2001-11-26 | 300 | 302 | 298 | 302 | 5,800 | 151 |
| 2001-11-22 | 310 | 310 | 300 | 300 | 10,100 | 150 |
| 2001-11-21 | 325 | 325 | 310 | 310 | 14,300 | 155 |
| 2001-11-20 | 316 | 325 | 315 | 323 | 17,200 | 161.50 |
| 2001-11-19 | 295 | 305 | 295 | 300 | 5,300 | 150 |
| 2001-11-16 | 299 | 299 | 290 | 290 | 6,600 | 145 |
| 2001-11-15 | 296 | 299 | 295 | 299 | 9,200 | 149.50 |
| 2001-11-14 | 295 | 300 | 295 | 296 | 4,400 | 148 |
| 2001-11-13 | 300 | 300 | 295 | 295 | 7,100 | 147.50 |
| 2001-11-12 | 305 | 305 | 300 | 305 | 2,400 | 152.50 |
| 2001-11-09 | 300 | 308 | 300 | 308 | 7,000 | 154 |
| 2001-11-08 | 310 | 310 | 300 | 300 | 10,700 | 150 |
| 2001-11-07 | 300 | 310 | 300 | 310 | 5,600 | 155 |
| 2001-11-06 | 310 | 310 | 299 | 300 | 15,200 | 150 |
| 2001-11-05 | 320 | 320 | 305 | 309 | 12,300 | 154.50 |
| 2001-11-02 | 320 | 321 | 320 | 321 | 2,800 | 160.50 |
| 2001-11-01 | 315 | 323 | 313 | 320 | 15,100 | 160 |
| 2001-10-31 | 315 | 320 | 315 | 315 | 6,300 | 157.50 |
| 2001-10-30 | 320 | 328 | 315 | 315 | 7,000 | 157.50 |
| 2001-10-29 | 334 | 338 | 329 | 329 | 6,700 | 164.50 |
| 2001-10-26 | 330 | 335 | 325 | 334 | 11,300 | 167 |
| 2001-10-25 | 315 | 330 | 315 | 323 | 14,900 | 161.50 |
| 2001-10-24 | 320 | 330 | 316 | 330 | 21,500 | 165 |
| 2001-10-23 | 327 | 327 | 315 | 316 | 11,700 | 158 |
| 2001-10-22 | 325 | 325 | 315 | 315 | 5,600 | 157.50 |
| 2001-10-19 | 322 | 337 | 322 | 327 | 3,300 | 163.50 |
| 2001-10-18 | 325 | 340 | 320 | 340 | 7,900 | 170 |
| 2001-10-17 | 327 | 330 | 320 | 320 | 14,500 | 160 |
| 2001-10-16 | 327 | 331 | 321 | 322 | 8,800 | 161 |
| 2001-10-15 | 333 | 334 | 326 | 326 | 800 | 163 |
| 2001-10-12 | 356 | 356 | 310 | 340 | 11,000 | 170 |
| 2001-10-11 | 369 | 370 | 360 | 360 | 6,500 | 180 |
| 2001-10-10 | 385 | 386 | 375 | 375 | 13,200 | 187.50 |
| 2001-10-09 | 350 | 380 | 350 | 375 | 37,000 | 187.50 |
| 2001-10-05 | 350 | 360 | 345 | 350 | 20,100 | 175 |
| 2001-10-04 | 340 | 360 | 340 | 344 | 10,800 | 172 |
| 2001-10-03 | 350 | 360 | 340 | 340 | 11,300 | 170 |
| 2001-10-02 | 360 | 375 | 337 | 340 | 6,200 | 170 |
| 2001-10-01 | 335 | 395 | 301 | 365 | 53,700 | 182.50 |
| 2001-09-28 | 390 | 390 | 350 | 350 | 31,300 | 175 |
| 2001-09-27 | 420 | 420 | 370 | 390 | 102,500 | 195 |
| 2001-09-26 | 414 | 437 | 397 | 420 | 108,100 | 210 |
| 2001-09-25 | 360 | 410 | 360 | 409 | 88,000 | 204.50 |
| 2001-09-21 | 350 | 350 | 326 | 350 | 27,000 | 175 |
| 2001-09-20 | 340 | 360 | 340 | 358 | 37,900 | 179 |
| 2001-09-19 | 300 | 340 | 300 | 340 | 10,300 | 170 |
| 2001-09-18 | 290 | 300 | 290 | 290 | 10,600 | 145 |
| 2001-09-17 | 300 | 300 | 298 | 298 | 400 | 149 |
| 2001-09-14 | 300 | 300 | 300 | 300 | 100 | 150 |
| 2001-09-13 | 262 | 271 | 262 | 271 | 1,100 | 135.50 |
| 2001-09-12 | 261 | 280 | 261 | 271 | 3,800 | 135.50 |
| 2001-09-11 | 301 | 305 | 301 | 301 | 2,600 | 150.50 |
| 2001-09-10 | 310 | 310 | 305 | 305 | 6,400 | 152.50 |
| 2001-09-07 | 311 | 319 | 310 | 319 | 1,300 | 159.50 |
| 2001-09-06 | 311 | 311 | 311 | 311 | 100 | 155.50 |
| 2001-09-05 | 310 | 311 | 310 | 310 | 2,400 | 155 |
| 2001-09-04 | 310 | 310 | 310 | 310 | 5,100 | 155 |
| 2001-09-03 | 315 | 315 | 310 | 310 | 6,600 | 155 |
| 2001-08-31 | 315 | 315 | 315 | 315 | 800 | 157.50 |
| 2001-08-30 | 315 | 315 | 315 | 315 | 2,100 | 157.50 |
| 2001-08-29 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2001-08-27 | 315 | 315 | 315 | 315 | 4,400 | 157.50 |
| 2001-08-24 | 310 | 315 | 310 | 315 | 3,300 | 157.50 |
| 2001-08-23 | 310 | 311 | 310 | 310 | 2,100 | 155 |
| 2001-08-22 | 310 | 311 | 310 | 310 | 4,600 | 155 |
| 2001-08-21 | 311 | 311 | 310 | 310 | 2,800 | 155 |
| 2001-08-20 | 310 | 311 | 310 | 311 | 1,500 | 155.50 |
| 2001-08-17 | 310 | 310 | 310 | 310 | 200 | 155 |
| 2001-08-16 | 318 | 318 | 308 | 308 | 3,500 | 154 |
| 2001-08-15 | 320 | 320 | 313 | 313 | 900 | 156.50 |
| 2001-08-14 | 312 | 312 | 310 | 310 | 2,200 | 155 |
| 2001-08-13 | 311 | 320 | 311 | 312 | 2,300 | 156 |
| 2001-08-10 | 321 | 338 | 310 | 310 | 3,400 | 155 |
| 2001-08-09 | 325 | 325 | 320 | 320 | 2,000 | 160 |
| 2001-08-08 | 340 | 340 | 340 | 340 | 500 | 170 |
| 2001-08-03 | 325 | 330 | 325 | 330 | 3,500 | 165 |
| 2001-08-02 | 329 | 330 | 325 | 330 | 700 | 165 |
| 2001-08-01 | 330 | 330 | 310 | 310 | 6,000 | 155 |
| 2001-07-31 | 330 | 330 | 321 | 328 | 2,200 | 164 |
| 2001-07-30 | 335 | 335 | 333 | 333 | 3,300 | 166.50 |
| 2001-07-27 | 350 | 350 | 335 | 335 | 1,500 | 167.50 |
| 2001-07-26 | 350 | 350 | 340 | 350 | 2,100 | 175 |
| 2001-07-25 | 315 | 315 | 310 | 310 | 1,000 | 155 |
| 2001-07-24 | 302 | 302 | 302 | 302 | 1,100 | 151 |
| 2001-07-23 | 311 | 320 | 300 | 320 | 2,500 | 160 |
| 2001-07-18 | 350 | 350 | 340 | 340 | 2,800 | 170 |
| 2001-07-17 | 350 | 350 | 345 | 345 | 600 | 172.50 |
| 2001-07-16 | 360 | 360 | 350 | 350 | 1,100 | 175 |
| 2001-07-13 | 360 | 360 | 360 | 360 | 1,500 | 180 |
| 2001-07-12 | 350 | 360 | 350 | 360 | 8,600 | 180 |
| 2001-07-11 | 359 | 359 | 350 | 350 | 4,800 | 175 |
| 2001-07-10 | 360 | 360 | 355 | 360 | 1,200 | 180 |
| 2001-07-09 | 357 | 377 | 357 | 370 | 900 | 185 |
| 2001-07-06 | 356 | 356 | 356 | 356 | 2,700 | 178 |
| 2001-07-05 | 362 | 362 | 356 | 356 | 2,500 | 178 |
| 2001-07-04 | 370 | 370 | 361 | 361 | 1,400 | 180.50 |
| 2001-07-02 | 370 | 400 | 370 | 375 | 3,100 | 187.50 |
| 2001-06-29 | 355 | 367 | 355 | 365 | 1,000 | 182.50 |
| 2001-06-28 | 352 | 353 | 351 | 353 | 2,800 | 176.50 |
| 2001-06-27 | 357 | 357 | 353 | 353 | 6,100 | 176.50 |
| 2001-06-26 | 358 | 358 | 355 | 358 | 3,100 | 179 |
| 2001-06-25 | 365 | 365 | 358 | 358 | 4,300 | 179 |
| 2001-06-22 | 351 | 360 | 351 | 360 | 2,500 | 180 |
| 2001-06-21 | 365 | 365 | 350 | 350 | 2,400 | 175 |
| 2001-06-20 | 352 | 375 | 352 | 365 | 500 | 182.50 |
| 2001-06-19 | 351 | 368 | 351 | 368 | 4,800 | 184 |
| 2001-06-18 | 350 | 355 | 350 | 351 | 4,400 | 175.50 |
| 2001-06-15 | 366 | 366 | 350 | 350 | 5,000 | 175 |
| 2001-06-14 | 370 | 371 | 370 | 370 | 5,300 | 185 |
| 2001-06-13 | 390 | 390 | 370 | 370 | 1,800 | 185 |
| 2001-06-12 | 395 | 395 | 390 | 390 | 2,500 | 195 |
| 2001-06-11 | 405 | 405 | 395 | 400 | 4,200 | 200 |
| 2001-06-08 | 405 | 410 | 405 | 405 | 1,900 | 202.50 |
| 2001-06-07 | 400 | 405 | 400 | 405 | 3,200 | 202.50 |
| 2001-06-06 | 400 | 402 | 395 | 402 | 9,800 | 201 |
| 2001-06-05 | 406 | 406 | 402 | 402 | 3,000 | 201 |
| 2001-06-04 | 419 | 419 | 405 | 405 | 4,700 | 202.50 |
| 2001-06-01 | 425 | 429 | 400 | 420 | 35,100 | 210 |
| 2001-05-31 | 415 | 450 | 412 | 440 | 48,400 | 220 |
| 2001-05-30 | 410 | 420 | 390 | 420 | 7,900 | 210 |
| 2001-05-29 | 395 | 410 | 386 | 401 | 15,000 | 200.50 |
| 2001-05-28 | 410 | 410 | 385 | 395 | 11,200 | 197.50 |
| 2001-05-25 | 390 | 410 | 390 | 410 | 21,500 | 205 |
| 2001-05-24 | 380 | 390 | 370 | 390 | 8,300 | 195 |
| 2001-05-23 | 385 | 389 | 380 | 380 | 12,800 | 190 |
| 2001-05-22 | 420 | 420 | 365 | 389 | 55,400 | 194.50 |
| 2001-05-21 | 355 | 420 | 355 | 420 | 57,900 | 210 |
| 2001-05-18 | 345 | 345 | 340 | 340 | 2,200 | 170 |
| 2001-05-17 | 345 | 345 | 345 | 345 | 3,200 | 172.50 |
| 2001-05-16 | 340 | 345 | 340 | 340 | 2,500 | 170 |
| 2001-05-15 | 340 | 340 | 330 | 330 | 3,100 | 165 |
| 2001-05-14 | 348 | 348 | 340 | 340 | 3,400 | 170 |
| 2001-05-11 | 347 | 348 | 347 | 348 | 4,500 | 174 |
| 2001-05-10 | 345 | 348 | 345 | 348 | 400 | 174 |
| 2001-05-09 | 347 | 348 | 347 | 348 | 2,400 | 174 |
| 2001-05-08 | 345 | 345 | 345 | 345 | 5,100 | 172.50 |
| 2001-05-07 | 335 | 349 | 335 | 349 | 2,200 | 174.50 |
| 2001-05-02 | 330 | 340 | 330 | 335 | 4,000 | 167.50 |
| 2001-05-01 | 340 | 340 | 340 | 340 | 1,500 | 170 |
| 2001-04-27 | 337 | 337 | 330 | 330 | 4,300 | 165 |
| 2001-04-26 | 340 | 345 | 335 | 335 | 2,800 | 167.50 |
| 2001-04-25 | 340 | 340 | 340 | 340 | 700 | 170 |
| 2001-04-24 | 340 | 340 | 340 | 340 | 1,200 | 170 |
| 2001-04-23 | 340 | 340 | 337 | 340 | 4,500 | 170 |
| 2001-04-20 | 329 | 340 | 329 | 335 | 5,300 | 167.50 |
| 2001-04-19 | 329 | 329 | 329 | 329 | 200 | 164.50 |
| 2001-04-18 | 325 | 325 | 325 | 325 | 400 | 162.50 |
| 2001-04-17 | 330 | 330 | 310 | 311 | 4,100 | 155.50 |
| 2001-04-16 | 340 | 340 | 336 | 336 | 2,900 | 168 |
| 2001-04-13 | 350 | 350 | 331 | 335 | 1,100 | 167.50 |
| 2001-04-12 | 330 | 350 | 330 | 350 | 600 | 175 |
| 2001-04-11 | 320 | 330 | 320 | 330 | 900 | 165 |
| 2001-04-10 | 316 | 316 | 316 | 316 | 600 | 158 |
| 2001-04-09 | 323 | 323 | 312 | 312 | 600 | 156 |
| 2001-04-06 | 315 | 318 | 315 | 318 | 800 | 159 |
| 2001-04-05 | 315 | 320 | 310 | 315 | 2,500 | 157.50 |
| 2001-04-04 | 328 | 329 | 320 | 320 | 1,600 | 160 |
| 2001-04-03 | 330 | 330 | 320 | 329 | 1,500 | 164.50 |
| 2001-04-02 | 320 | 320 | 320 | 320 | 2,100 | 160 |
| 2001-03-30 | 310 | 326 | 310 | 318 | 500 | 159 |
| 2001-03-29 | 321 | 321 | 320 | 320 | 1,700 | 160 |
| 2001-03-28 | 330 | 330 | 325 | 325 | 2,800 | 162.50 |
| 2001-03-27 | 330 | 330 | 330 | 330 | 6,300 | 165 |
| 2001-03-26 | 317 | 331 | 317 | 330 | 5,200 | 165 |
| 2001-03-23 | 312 | 317 | 302 | 317 | 2,400 | 158.50 |
| 2001-03-22 | 312 | 312 | 300 | 300 | 4,500 | 150 |
| 2001-03-21 | 312 | 312 | 310 | 310 | 1,800 | 155 |
| 2001-03-19 | 305 | 305 | 305 | 305 | 300 | 152.50 |
| 2001-03-16 | 300 | 305 | 300 | 305 | 200 | 152.50 |
| 2001-03-15 | 300 | 300 | 292 | 292 | 14,100 | 146 |
| 2001-03-14 | 292 | 300 | 292 | 300 | 8,200 | 150 |
| 2001-03-13 | 300 | 300 | 292 | 292 | 10,500 | 146 |
| 2001-03-12 | 309 | 309 | 300 | 300 | 1,100 | 150 |
| 2001-03-09 | 302 | 309 | 300 | 309 | 2,200 | 154.50 |
| 2001-03-08 | 315 | 315 | 300 | 300 | 19,300 | 150 |
| 2001-03-07 | 317 | 317 | 315 | 315 | 400 | 157.50 |
| 2001-03-05 | 305 | 315 | 305 | 315 | 800 | 157.50 |
| 2001-03-01 | 325 | 330 | 315 | 330 | 3,200 | 165 |
| 2001-02-28 | 325 | 330 | 325 | 330 | 2,700 | 165 |
| 2001-02-27 | 331 | 331 | 325 | 325 | 4,500 | 162.50 |
| 2001-02-26 | 341 | 341 | 330 | 330 | 27,800 | 165 |
| 2001-02-23 | 341 | 345 | 340 | 345 | 4,400 | 172.50 |
| 2001-02-22 | 340 | 345 | 340 | 340 | 2,100 | 170 |
| 2001-02-21 | 336 | 340 | 336 | 337 | 1,700 | 168.50 |
| 2001-02-20 | 332 | 345 | 332 | 333 | 2,600 | 166.50 |
| 2001-02-19 | 330 | 330 | 330 | 330 | 2,800 | 165 |
| 2001-02-16 | 323 | 329 | 323 | 323 | 2,400 | 161.50 |
| 2001-02-15 | 323 | 323 | 323 | 323 | 300 | 161.50 |
| 2001-02-14 | 320 | 340 | 320 | 320 | 8,600 | 160 |
| 2001-02-13 | 376 | 376 | 340 | 340 | 13,500 | 170 |
| 2001-02-09 | 344 | 389 | 344 | 376 | 34,800 | 188 |
| 2001-02-08 | 330 | 344 | 330 | 344 | 23,200 | 172 |
| 2001-02-07 | 315 | 330 | 310 | 330 | 8,600 | 165 |
| 2001-02-06 | 300 | 310 | 300 | 310 | 10,600 | 155 |
| 2001-02-05 | 300 | 302 | 300 | 302 | 1,200 | 151 |
| 2001-02-02 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2001-02-01 | 300 | 300 | 300 | 300 | 1,200 | 150 |
| 2001-01-31 | 300 | 310 | 300 | 300 | 1,300 | 150 |
| 2001-01-30 | 310 | 310 | 310 | 310 | 2,700 | 155 |
| 2001-01-29 | 310 | 312 | 310 | 312 | 6,500 | 156 |
| 2001-01-26 | 305 | 310 | 305 | 310 | 2,200 | 155 |
| 2001-01-25 | 300 | 300 | 290 | 290 | 11,400 | 145 |
| 2001-01-24 | 304 | 304 | 300 | 300 | 700 | 150 |
| 2001-01-23 | 290 | 304 | 290 | 304 | 2,900 | 152 |
| 2001-01-22 | 309 | 309 | 290 | 290 | 7,700 | 145 |
| 2001-01-19 | 314 | 314 | 300 | 308 | 5,400 | 154 |
| 2001-01-18 | 300 | 315 | 300 | 315 | 15,400 | 157.50 |
| 2001-01-17 | 290 | 310 | 290 | 300 | 13,900 | 150 |
| 2001-01-16 | 290 | 290 | 290 | 290 | 100 | 145 |
| 2001-01-15 | 280 | 305 | 280 | 290 | 2,900 | 145 |
| 2001-01-12 | 280 | 280 | 280 | 280 | 200 | 140 |
| 2001-01-11 | 280 | 280 | 280 | 280 | 7,600 | 140 |
| 2001-01-10 | 280 | 290 | 280 | 290 | 300 | 145 |
| 2001-01-09 | 280 | 280 | 280 | 280 | 7,900 | 140 |
| 2001-01-05 | 280 | 280 | 280 | 280 | 1,200 | 140 |
| 2001-01-04 | 280 | 280 | 270 | 270 | 3,500 | 135 |
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
