6957 (株)芝浦電子 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 277 | 280 | 276 | 278 | 3,300 | 139 |
| 2003-12-29 | 275 | 276 | 275 | 276 | 200 | 138 |
| 2003-12-26 | 270 | 275 | 270 | 275 | 5,300 | 137.50 |
| 2003-12-25 | 275 | 280 | 266 | 270 | 20,400 | 135 |
| 2003-12-24 | 298 | 298 | 275 | 275 | 6,900 | 137.50 |
| 2003-12-22 | 275 | 276 | 275 | 275 | 3,300 | 137.50 |
| 2003-12-19 | 272 | 275 | 257 | 275 | 4,800 | 137.50 |
| 2003-12-18 | 290 | 290 | 280 | 280 | 22,400 | 140 |
| 2003-12-17 | 292 | 300 | 290 | 300 | 4,700 | 150 |
| 2003-12-16 | 300 | 300 | 290 | 290 | 700 | 145 |
| 2003-12-15 | 295 | 300 | 295 | 300 | 1,900 | 150 |
| 2003-12-12 | 290 | 290 | 290 | 290 | 1,700 | 145 |
| 2003-12-10 | 282 | 290 | 282 | 290 | 2,400 | 145 |
| 2003-12-09 | 299 | 300 | 298 | 298 | 2,600 | 149 |
| 2003-12-08 | 298 | 299 | 298 | 299 | 1,300 | 149.50 |
| 2003-12-05 | 305 | 305 | 300 | 305 | 8,100 | 152.50 |
| 2003-12-04 | 305 | 305 | 304 | 305 | 6,300 | 152.50 |
| 2003-12-03 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-12-02 | 302 | 302 | 300 | 300 | 7,600 | 150 |
| 2003-12-01 | 303 | 303 | 300 | 300 | 2,200 | 150 |
| 2003-11-28 | 315 | 320 | 302 | 305 | 20,500 | 152.50 |
| 2003-11-27 | 314 | 315 | 301 | 314 | 19,600 | 157 |
| 2003-11-26 | 289 | 310 | 288 | 310 | 8,900 | 155 |
| 2003-11-25 | 291 | 291 | 290 | 290 | 3,900 | 145 |
| 2003-11-21 | 286 | 291 | 285 | 290 | 18,000 | 145 |
| 2003-11-20 | 290 | 290 | 271 | 288 | 16,100 | 144 |
| 2003-11-19 | 230 | 240 | 230 | 240 | 400 | 120 |
| 2003-11-18 | 240 | 240 | 235 | 235 | 1,700 | 117.50 |
| 2003-11-17 | 243 | 243 | 241 | 241 | 600 | 120.50 |
| 2003-11-14 | 250 | 252 | 245 | 250 | 7,800 | 125 |
| 2003-11-13 | 262 | 262 | 251 | 251 | 1,300 | 125.50 |
| 2003-11-12 | 260 | 262 | 260 | 262 | 200 | 131 |
| 2003-11-11 | 272 | 272 | 250 | 250 | 6,100 | 125 |
| 2003-11-10 | 279 | 279 | 278 | 279 | 1,100 | 139.50 |
| 2003-11-07 | 270 | 271 | 270 | 270 | 8,300 | 135 |
| 2003-11-06 | 266 | 278 | 266 | 275 | 3,600 | 137.50 |
| 2003-11-05 | 268 | 268 | 260 | 266 | 2,500 | 133 |
| 2003-11-04 | 270 | 283 | 268 | 268 | 3,500 | 134 |
| 2003-10-31 | 282 | 282 | 274 | 274 | 3,100 | 137 |
| 2003-10-30 | 282 | 282 | 282 | 282 | 500 | 141 |
| 2003-10-29 | 285 | 285 | 282 | 282 | 1,500 | 141 |
| 2003-10-27 | 285 | 285 | 285 | 285 | 2,100 | 142.50 |
| 2003-10-24 | 289 | 290 | 285 | 285 | 1,200 | 142.50 |
| 2003-10-23 | 300 | 300 | 289 | 289 | 8,900 | 144.50 |
| 2003-10-22 | 300 | 300 | 298 | 298 | 2,300 | 149 |
| 2003-10-21 | 300 | 300 | 295 | 299 | 1,800 | 149.50 |
| 2003-10-20 | 304 | 310 | 302 | 304 | 11,600 | 152 |
| 2003-10-17 | 288 | 304 | 288 | 304 | 12,400 | 152 |
| 2003-10-16 | 299 | 299 | 286 | 286 | 1,600 | 143 |
| 2003-10-15 | 300 | 300 | 290 | 290 | 13,800 | 145 |
| 2003-10-14 | 291 | 295 | 290 | 295 | 6,800 | 147.50 |
| 2003-10-10 | 290 | 290 | 285 | 285 | 5,600 | 142.50 |
| 2003-10-09 | 290 | 290 | 285 | 289 | 2,600 | 144.50 |
| 2003-10-08 | 310 | 310 | 290 | 300 | 31,600 | 150 |
| 2003-10-07 | 277 | 315 | 277 | 310 | 52,500 | 155 |
| 2003-10-06 | 280 | 290 | 276 | 276 | 2,400 | 138 |
| 2003-10-03 | 275 | 280 | 275 | 280 | 8,200 | 140 |
| 2003-10-02 | 265 | 280 | 265 | 270 | 3,000 | 135 |
| 2003-10-01 | 271 | 271 | 263 | 263 | 3,800 | 131.50 |
| 2003-09-30 | 271 | 271 | 271 | 271 | 100 | 135.50 |
| 2003-09-29 | 271 | 271 | 271 | 271 | 400 | 135.50 |
| 2003-09-26 | 255 | 257 | 255 | 256 | 2,200 | 128 |
| 2003-09-25 | 289 | 289 | 270 | 270 | 6,600 | 135 |
| 2003-09-24 | 281 | 290 | 275 | 275 | 2,700 | 137.50 |
| 2003-09-22 | 289 | 290 | 275 | 290 | 12,700 | 145 |
| 2003-09-19 | 271 | 294 | 271 | 293 | 22,100 | 146.50 |
| 2003-09-18 | 255 | 270 | 255 | 270 | 12,600 | 135 |
| 2003-09-17 | 253 | 253 | 247 | 247 | 2,500 | 123.50 |
| 2003-09-16 | 253 | 253 | 253 | 253 | 100 | 126.50 |
| 2003-09-12 | 250 | 253 | 250 | 253 | 4,700 | 126.50 |
| 2003-09-11 | 255 | 255 | 253 | 253 | 1,400 | 126.50 |
| 2003-09-10 | 250 | 255 | 250 | 255 | 6,200 | 127.50 |
| 2003-09-09 | 252 | 255 | 240 | 255 | 4,000 | 127.50 |
| 2003-09-08 | 254 | 254 | 252 | 252 | 2,300 | 126 |
| 2003-09-05 | 265 | 265 | 255 | 260 | 9,100 | 130 |
| 2003-09-04 | 263 | 263 | 256 | 256 | 3,500 | 128 |
| 2003-09-03 | 255 | 259 | 255 | 255 | 900 | 127.50 |
| 2003-09-02 | 255 | 255 | 251 | 252 | 3,600 | 126 |
| 2003-09-01 | 251 | 251 | 250 | 251 | 9,200 | 125.50 |
| 2003-08-29 | 260 | 260 | 245 | 245 | 3,300 | 122.50 |
| 2003-08-28 | 255 | 265 | 255 | 265 | 8,300 | 132.50 |
| 2003-08-27 | 266 | 266 | 241 | 241 | 5,800 | 120.50 |
| 2003-08-26 | 245 | 270 | 245 | 266 | 26,300 | 133 |
| 2003-08-25 | 238 | 245 | 238 | 240 | 2,600 | 120 |
| 2003-08-22 | 235 | 240 | 235 | 235 | 1,700 | 117.50 |
| 2003-08-21 | 238 | 238 | 225 | 235 | 4,600 | 117.50 |
| 2003-08-20 | 235 | 236 | 235 | 235 | 5,700 | 117.50 |
| 2003-08-19 | 230 | 240 | 230 | 235 | 4,900 | 117.50 |
| 2003-08-18 | 227 | 227 | 225 | 225 | 4,200 | 112.50 |
| 2003-08-15 | 225 | 225 | 225 | 225 | 100 | 112.50 |
| 2003-08-14 | 215 | 220 | 215 | 220 | 1,500 | 110 |
| 2003-08-13 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2003-08-12 | 220 | 220 | 220 | 220 | 200 | 110 |
| 2003-08-11 | 230 | 230 | 230 | 230 | 100 | 115 |
| 2003-08-07 | 210 | 210 | 210 | 210 | 500 | 105 |
| 2003-08-06 | 210 | 210 | 210 | 210 | 1,200 | 105 |
| 2003-08-05 | 215 | 215 | 215 | 215 | 400 | 107.50 |
| 2003-08-04 | 225 | 225 | 224 | 225 | 4,600 | 112.50 |
| 2003-08-01 | 220 | 230 | 220 | 220 | 4,400 | 110 |
| 2003-07-31 | 220 | 220 | 220 | 220 | 900 | 110 |
| 2003-07-30 | 230 | 240 | 230 | 230 | 5,700 | 115 |
| 2003-07-29 | 225 | 230 | 225 | 230 | 300 | 115 |
| 2003-07-28 | 220 | 220 | 220 | 220 | 500 | 110 |
| 2003-07-25 | 224 | 224 | 210 | 211 | 2,200 | 105.50 |
| 2003-07-24 | 222 | 225 | 222 | 224 | 3,400 | 112 |
| 2003-07-22 | 225 | 225 | 225 | 225 | 900 | 112.50 |
| 2003-07-18 | 229 | 229 | 225 | 226 | 2,700 | 113 |
| 2003-07-16 | 240 | 240 | 239 | 239 | 2,200 | 119.50 |
| 2003-07-15 | 235 | 240 | 235 | 240 | 600 | 120 |
| 2003-07-14 | 233 | 235 | 232 | 232 | 1,200 | 116 |
| 2003-07-11 | 231 | 232 | 231 | 232 | 2,100 | 116 |
| 2003-07-10 | 236 | 236 | 230 | 231 | 2,100 | 115.50 |
| 2003-07-09 | 242 | 242 | 236 | 236 | 3,500 | 118 |
| 2003-07-08 | 235 | 243 | 234 | 243 | 2,600 | 121.50 |
| 2003-07-07 | 225 | 235 | 225 | 234 | 1,800 | 117 |
| 2003-07-04 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 2003-07-03 | 242 | 249 | 230 | 230 | 5,200 | 115 |
| 2003-07-02 | 225 | 240 | 224 | 240 | 3,500 | 120 |
| 2003-07-01 | 231 | 238 | 223 | 224 | 1,900 | 112 |
| 2003-06-30 | 226 | 226 | 223 | 223 | 2,600 | 111.50 |
| 2003-06-27 | 225 | 230 | 222 | 223 | 5,200 | 111.50 |
| 2003-06-26 | 240 | 240 | 221 | 221 | 2,000 | 110.50 |
| 2003-06-25 | 236 | 240 | 236 | 240 | 600 | 120 |
| 2003-06-24 | 248 | 248 | 236 | 236 | 6,900 | 118 |
| 2003-06-23 | 216 | 243 | 216 | 240 | 11,800 | 120 |
| 2003-06-20 | 213 | 214 | 213 | 214 | 400 | 107 |
| 2003-06-19 | 202 | 210 | 200 | 200 | 4,000 | 100 |
| 2003-06-18 | 220 | 220 | 200 | 205 | 5,700 | 102.50 |
| 2003-06-17 | 195 | 220 | 195 | 203 | 5,600 | 101.50 |
| 2003-06-13 | 190 | 190 | 190 | 190 | 100 | 95 |
| 2003-06-12 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2003-06-11 | 195 | 195 | 190 | 195 | 5,900 | 97.50 |
| 2003-06-10 | 195 | 200 | 195 | 195 | 2,000 | 97.50 |
| 2003-06-09 | 200 | 200 | 190 | 200 | 3,600 | 100 |
| 2003-06-06 | 180 | 185 | 180 | 180 | 8,400 | 90 |
| 2003-06-05 | 180 | 180 | 180 | 180 | 100 | 90 |
| 2003-06-04 | 180 | 185 | 180 | 185 | 700 | 92.50 |
| 2003-06-03 | 199 | 199 | 180 | 185 | 3,200 | 92.50 |
| 2003-06-02 | 181 | 185 | 170 | 170 | 2,300 | 85 |
| 2003-05-29 | 188 | 188 | 180 | 180 | 15,400 | 90 |
| 2003-05-28 | 180 | 180 | 180 | 180 | 1,100 | 90 |
| 2003-05-27 | 177 | 180 | 177 | 180 | 4,300 | 90 |
| 2003-05-26 | 170 | 177 | 170 | 175 | 3,000 | 87.50 |
| 2003-05-23 | 170 | 170 | 170 | 170 | 1,700 | 85 |
| 2003-05-20 | 161 | 170 | 161 | 170 | 1,300 | 85 |
| 2003-05-16 | 172 | 172 | 170 | 170 | 1,500 | 85 |
| 2003-05-15 | 178 | 178 | 178 | 178 | 200 | 89 |
| 2003-05-14 | 170 | 179 | 170 | 170 | 2,100 | 85 |
| 2003-05-13 | 171 | 179 | 171 | 179 | 1,700 | 89.50 |
| 2003-05-12 | 171 | 174 | 171 | 174 | 2,600 | 87 |
| 2003-05-07 | 166 | 166 | 166 | 166 | 100 | 83 |
| 2003-05-06 | 166 | 166 | 166 | 166 | 400 | 83 |
| 2003-05-02 | 170 | 170 | 160 | 162 | 2,500 | 81 |
| 2003-04-30 | 177 | 177 | 169 | 169 | 4,100 | 84.50 |
| 2003-04-28 | 169 | 169 | 169 | 169 | 1,000 | 84.50 |
| 2003-04-25 | 161 | 165 | 161 | 165 | 1,700 | 82.50 |
| 2003-04-24 | 160 | 160 | 160 | 160 | 600 | 80 |
| 2003-04-23 | 161 | 161 | 161 | 161 | 1,100 | 80.50 |
| 2003-04-22 | 157 | 161 | 157 | 161 | 6,000 | 80.50 |
| 2003-04-21 | 155 | 160 | 155 | 160 | 5,500 | 80 |
| 2003-04-18 | 160 | 164 | 160 | 160 | 2,600 | 80 |
| 2003-04-17 | 151 | 151 | 145 | 145 | 2,000 | 72.50 |
| 2003-04-15 | 160 | 160 | 160 | 160 | 1,000 | 80 |
| 2003-04-11 | 160 | 160 | 160 | 160 | 900 | 80 |
| 2003-04-10 | 160 | 160 | 160 | 160 | 100 | 80 |
| 2003-04-09 | 155 | 159 | 155 | 156 | 4,400 | 78 |
| 2003-04-08 | 155 | 155 | 145 | 145 | 3,000 | 72.50 |
| 2003-04-03 | 155 | 157 | 155 | 157 | 1,200 | 78.50 |
| 2003-03-31 | 169 | 169 | 169 | 169 | 1,700 | 84.50 |
| 2003-03-28 | 168 | 168 | 168 | 168 | 300 | 84 |
| 2003-03-27 | 171 | 171 | 171 | 171 | 2,500 | 85.50 |
| 2003-03-26 | 171 | 171 | 171 | 171 | 2,000 | 85.50 |
| 2003-03-25 | 176 | 176 | 170 | 170 | 2,400 | 85 |
| 2003-03-24 | 178 | 178 | 175 | 176 | 600 | 88 |
| 2003-03-20 | 170 | 178 | 170 | 178 | 1,100 | 89 |
| 2003-03-19 | 170 | 170 | 170 | 170 | 1,800 | 85 |
| 2003-03-18 | 170 | 171 | 170 | 170 | 9,700 | 85 |
| 2003-03-17 | 169 | 170 | 169 | 170 | 600 | 85 |
| 2003-03-14 | 165 | 165 | 165 | 165 | 200 | 82.50 |
| 2003-03-13 | 161 | 161 | 161 | 161 | 100 | 80.50 |
| 2003-03-12 | 176 | 176 | 161 | 161 | 2,000 | 80.50 |
| 2003-03-10 | 170 | 170 | 160 | 160 | 1,300 | 80 |
| 2003-03-06 | 189 | 189 | 189 | 189 | 1,100 | 94.50 |
| 2003-03-04 | 190 | 190 | 190 | 190 | 500 | 95 |
| 2003-03-03 | 205 | 205 | 190 | 190 | 700 | 95 |
| 2003-02-28 | 204 | 210 | 204 | 210 | 1,400 | 105 |
| 2003-02-27 | 180 | 204 | 180 | 204 | 1,100 | 102 |
| 2003-02-25 | 200 | 200 | 180 | 180 | 2,100 | 90 |
| 2003-02-21 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2003-02-19 | 195 | 195 | 195 | 195 | 200 | 97.50 |
| 2003-02-18 | 176 | 180 | 176 | 180 | 200 | 90 |
| 2003-02-17 | 200 | 200 | 200 | 200 | 100 | 100 |
| 2003-02-14 | 175 | 175 | 175 | 175 | 1,600 | 87.50 |
| 2003-02-13 | 186 | 186 | 185 | 185 | 1,600 | 92.50 |
| 2003-02-12 | 186 | 186 | 186 | 186 | 2,900 | 93 |
| 2003-02-07 | 185 | 193 | 185 | 193 | 1,100 | 96.50 |
| 2003-02-06 | 175 | 180 | 175 | 180 | 1,200 | 90 |
| 2003-02-05 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2003-02-04 | 176 | 187 | 176 | 187 | 500 | 93.50 |
| 2003-02-03 | 190 | 190 | 175 | 175 | 1,600 | 87.50 |
| 2003-01-31 | 175 | 190 | 175 | 190 | 1,600 | 95 |
| 2003-01-29 | 175 | 175 | 175 | 175 | 100 | 87.50 |
| 2003-01-28 | 170 | 170 | 170 | 170 | 100 | 85 |
| 2003-01-27 | 172 | 172 | 170 | 170 | 6,000 | 85 |
| 2003-01-24 | 195 | 195 | 171 | 171 | 2,700 | 85.50 |
| 2003-01-23 | 195 | 195 | 195 | 195 | 100 | 97.50 |
| 2003-01-22 | 182 | 182 | 170 | 170 | 2,900 | 85 |
| 2003-01-20 | 185 | 186 | 185 | 186 | 1,000 | 93 |
| 2003-01-17 | 180 | 180 | 180 | 180 | 100 | 90 |
| 2003-01-16 | 180 | 180 | 180 | 180 | 200 | 90 |
| 2003-01-15 | 180 | 180 | 180 | 180 | 400 | 90 |
| 2003-01-14 | 175 | 175 | 175 | 175 | 100 | 87.50 |
| 2003-01-10 | 180 | 180 | 180 | 180 | 100 | 90 |
| 2003-01-08 | 180 | 180 | 180 | 180 | 100 | 90 |
| 2003-01-07 | 176 | 180 | 176 | 176 | 4,000 | 88 |
| 2003-01-06 | 176 | 176 | 176 | 176 | 300 | 88 |
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
