6957 (株)芝浦電子の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	930	970	926	950	62,000	950
2004-12-29	915	925	903	925	28,300	925
2004-12-28	917	917	900	903	13,700	903
2004-12-27	907	910	897	907	26,900	907
2004-12-24	927	927	905	907	37,500	907
2004-12-22	910	926	905	915	47,200	915
2004-12-21	886	900	870	885	41,600	885
2004-12-20	900	905	885	890	27,800	890
2004-12-17	920	930	900	920	44,900	920
2004-12-16	903	934	870	916	100,600	916
2004-12-15	882	929	875	900	137,400	900
2004-12-14	820	880	819	880	73,800	880
2004-12-13	785	815	785	812	20,600	812
2004-12-10	780	781	775	780	2,100	780
2004-12-09	779	786	775	780	5,600	780
2004-12-08	770	782	768	779	10,000	779
2004-12-07	760	780	757	768	24,700	768
2004-12-06	791	791	761	761	4,200	761
2004-12-03	778	780	765	780	6,900	780
2004-12-02	780	780	760	780	7,400	780
2004-12-01	798	798	780	780	2,000	780
2004-11-30	790	790	774	789	13,400	789
2004-11-29	801	810	785	796	46,500	796
2004-11-26	785	830	785	800	52,000	800
2004-11-25	770	795	763	785	6,200	785
2004-11-24	770	770	769	769	300	769
2004-11-22	783	783	774	774	700	774
2004-11-19	780	783	770	783	3,500	783
2004-11-18	782	782	780	780	3,700	780
2004-11-17	780	783	780	783	3,200	783
2004-11-16	801	801	776	780	7,000	780
2004-11-15	781	800	780	800	4,100	800
2004-11-12	790	795	779	779	6,800	779
2004-11-11	790	806	790	796	2,800	796
2004-11-10	770	790	770	790	1,700	790
2004-11-09	771	772	770	770	4,300	770
2004-11-08	790	795	780	780	5,900	780
2004-11-05	800	804	785	800	9,200	800
2004-11-04	799	820	799	806	18,900	806
2004-11-02	790	805	790	800	6,300	800
2004-11-01	804	805	770	780	4,500	780
2004-10-29	794	805	791	805	3,200	805
2004-10-28	800	800	800	800	1,500	800
2004-10-27	810	810	780	810	7,200	810
2004-10-26	821	822	807	814	13,800	814
2004-10-25	794	830	789	827	22,000	827
2004-10-22	752	796	752	791	15,900	791
2004-10-21	767	767	752	752	4,000	752
2004-10-20	757	769	757	769	4,100	769
2004-10-19	735	757	730	757	5,800	757
2004-10-18	732	732	730	730	1,900	730
2004-10-15	736	740	731	732	6,300	732
2004-10-14	763	763	733	740	10,000	740
2004-10-13	756	760	756	760	1,700	760
2004-10-12	758	758	755	756	2,400	756
2004-10-08	778	778	755	765	5,300	765
2004-10-07	790	790	780	780	8,500	780
2004-10-06	775	789	765	789	8,200	789
2004-10-05	779	780	774	774	4,400	774
2004-10-04	767	804	763	763	8,700	763
2004-10-01	756	758	752	756	2,400	756
2004-09-30	780	780	752	755	1,300	755
2004-09-29	770	771	770	770	2,300	770
2004-09-28	760	760	731	758	11,300	758
2004-09-27	808	808	771	775	4,300	775
2004-09-24	832	839	807	808	21,900	808
2004-09-22	837	849	820	849	19,000	849
2004-09-21	835	855	835	839	39,500	839
2004-09-17	760	841	740	832	34,200	832
2004-09-16	781	781	761	770	10,900	770
2004-09-15	809	809	794	794	22,100	794
2004-09-14	830	830	801	814	32,400	814
2004-09-13	847	850	812	835	37,600	835
2004-09-10	880	880	831	857	22,500	857
2004-09-09	885	893	870	890	34,900	890
2004-09-08	915	916	885	904	28,100	904
2004-09-07	890	930	890	917	39,400	917
2004-09-06	900	910	870	905	34,600	905
2004-09-03	923	931	850	900	178,100	900
2004-09-02	827	913	825	913	282,600	913
2004-09-01	773	819	762	813	143,500	813
2004-08-31	750	782	750	769	49,600	769
2004-08-30	721	746	721	746	38,200	746
2004-08-27	738	738	716	718	76,400	718
2004-08-26	770	782	730	734	328,800	734
2004-08-25	700	740	700	740	273,000	740
2004-08-24	583	650	580	640	46,100	640
2004-08-23	560	578	560	570	14,900	570
2004-08-20	555	560	550	555	7,500	555
2004-08-19	550	557	549	557	6,500	557
2004-08-18	548	549	545	549	1,500	549
2004-08-17	555	555	548	548	700	548
2004-08-13	560	560	550	555	2,000	555
2004-08-12	565	565	565	565	1,200	565
2004-08-11	565	565	555	560	2,700	560
2004-08-10	535	555	535	555	13,700	555
2004-08-09	536	536	535	535	5,500	535
2004-08-06	537	545	530	535	3,500	535
2004-08-05	536	540	530	540	6,100	540
2004-08-04	555	555	510	524	20,600	524
2004-08-03	555	560	532	556	4,300	556
2004-08-02	560	570	560	560	2,100	560
2004-07-30	560	580	545	550	14,600	550
2004-07-29	565	571	550	560	9,000	560
2004-07-28	560	571	560	560	5,700	560
2004-07-27	570	570	545	560	13,700	560
2004-07-26	584	584	575	580	11,000	580
2004-07-23	578	583	570	583	11,100	583
2004-07-22	580	580	565	578	4,500	578
2004-07-21	568	585	558	585	7,200	585
2004-07-20	570	570	560	568	8,500	568
2004-07-16	580	585	565	570	5,000	570
2004-07-15	600	605	580	580	14,400	580
2004-07-14	607	610	592	592	13,300	592
2004-07-13	599	610	590	609	31,900	609
2004-07-12	579	600	579	600	24,100	600
2004-07-09	575	580	570	575	19,000	575
2004-07-08	580	580	565	575	9,600	575
2004-07-07	578	580	542	580	8,900	580
2004-07-06	580	597	575	590	9,300	590
2004-07-05	598	598	576	580	12,200	580
2004-07-02	611	611	591	599	29,500	599
2004-07-01	618	628	605	615	22,100	615
2004-06-30	610	617	600	617	19,500	617
2004-06-29	612	619	605	605	11,300	605
2004-06-28	611	624	605	611	50,800	611
2004-06-25	585	610	585	605	19,600	605
2004-06-24	573	585	560	585	24,100	585
2004-06-23	580	580	563	569	16,600	569
2004-06-22	587	587	565	570	20,400	570
2004-06-21	597	600	585	587	14,800	587
2004-06-18	600	609	592	597	34,300	597
2004-06-17	610	619	596	596	11,700	596
2004-06-16	610	619	594	615	44,400	615
2004-06-15	599	610	596	600	35,500	600
2004-06-14	600	625	585	600	26,600	600
2004-06-11	600	600	583	600	18,400	600
2004-06-10	618	618	590	600	27,100	600
2004-06-09	595	630	570	618	81,500	618
2004-06-08	530	591	530	585	86,000	585
2004-06-07	523	532	512	532	34,900	532
2004-06-04	521	530	520	529	6,000	529
2004-06-03	530	530	520	529	18,000	529
2004-06-02	526	530	515	530	13,100	530
2004-06-01	530	539	525	526	22,100	526
2004-05-31	544	545	526	530	27,300	530
2004-05-28	528	558	515	541	84,500	541
2004-05-27	555	555	515	530	52,200	530
2004-05-26	533	565	525	545	182,400	545
2004-05-25	480	527	476	515	129,600	515
2004-05-24	488	489	465	476	41,900	476
2004-05-21	460	460	459	460	35,400	460
2004-05-20	410	410	380	380	11,900	380
2004-05-19	389	410	389	410	9,400	410
2004-05-18	375	385	375	380	6,200	380
2004-05-17	400	400	370	380	7,800	380
2004-05-14	420	420	400	405	4,200	405
2004-05-13	440	440	430	430	4,100	430
2004-05-12	435	441	430	440	4,100	440
2004-05-11	410	435	404	435	36,700	435
2004-05-10	438	438	385	420	31,100	420
2004-05-07	450	450	435	448	8,900	448
2004-05-06	477	477	452	452	6,900	452
2004-04-30	471	474	465	470	7,200	470
2004-04-28	480	480	470	477	13,000	477
2004-04-27	480	485	470	480	10,100	480
2004-04-26	492	495	476	480	14,600	480
2004-04-23	500	503	476	489	33,600	489
2004-04-22	473	496	473	494	39,600	494
2004-04-21	450	470	446	465	44,100	465
2004-04-20	442	450	440	450	22,600	450
2004-04-19	465	465	437	438	23,700	438
2004-04-16	460	470	453	460	17,700	460
2004-04-15	485	500	453	453	36,600	453
2004-04-14	486	514	480	484	46,600	484
2004-04-13	420	486	420	472	51,900	472
2004-04-12	396	420	395	411	14,000	411
2004-04-09	410	410	391	395	15,500	395
2004-04-08	413	415	407	411	6,900	411
2004-04-07	412	413	396	413	5,700	413
2004-04-06	430	433	410	411	17,300	411
2004-04-05	415	430	415	430	26,900	430
2004-04-02	420	427	401	412	23,300	412
2004-04-01	429	429	420	420	19,100	420
2004-03-31	407	420	404	420	37,200	420
2004-03-30	395	409	395	403	26,100	403
2004-03-29	384	397	384	390	36,200	390
2004-03-26	372	379	370	377	11,600	377
2004-03-25	373	380	372	372	17,600	372
2004-03-24	381	385	371	372	16,800	372
2004-03-23	381	385	375	380	22,800	380
2004-03-22	369	379	365	379	21,600	379
2004-03-19	358	365	355	365	9,300	365
2004-03-18	360	361	353	360	34,500	360
2004-03-17	355	359	351	359	4,800	359
2004-03-16	357	357	346	350	16,600	350
2004-03-15	330	361	330	360	48,500	360
2004-03-12	325	329	323	329	16,100	329
2004-03-11	317	322	317	322	8,200	322
2004-03-10	325	325	316	316	10,300	316
2004-03-09	317	323	315	323	5,500	323
2004-03-08	315	320	315	317	8,700	317
2004-03-05	313	314	311	314	600	314
2004-03-04	310	314	310	313	11,100	313
2004-03-03	307	310	306	310	2,600	310
2004-03-02	307	310	305	310	1,700	310
2004-03-01	312	312	308	310	7,700	310
2004-02-27	311	312	310	311	5,600	311
2004-02-26	314	315	311	311	8,300	311
2004-02-25	310	314	310	314	2,700	314
2004-02-24	311	311	309	310	5,100	310
2004-02-23	312	312	312	312	100	312
2004-02-20	305	305	300	300	4,200	300
2004-02-19	305	305	305	305	100	305
2004-02-18	310	310	305	310	5,600	310
2004-02-17	305	305	300	305	1,100	305
2004-02-16	310	313	310	310	3,000	310
2004-02-13	306	310	306	310	2,100	310
2004-02-12	303	305	303	305	800	305
2004-02-10	304	304	304	304	300	304
2004-02-09	306	309	303	303	2,400	303
2004-02-06	310	310	302	302	300	302
2004-02-05	300	312	300	312	1,800	312
2004-02-04	308	308	300	308	6,100	308
2004-02-03	308	308	308	308	500	308
2004-02-02	312	312	312	312	6,600	312
2004-01-30	312	312	312	312	3,500	312
2004-01-29	311	313	311	311	4,700	311
2004-01-28	311	312	310	312	4,700	312
2004-01-27	306	312	306	306	2,200	306
2004-01-26	310	310	306	306	5,000	306
2004-01-23	314	314	308	308	7,900	308
2004-01-22	310	315	304	310	5,300	310
2004-01-21	315	315	305	305	15,200	305
2004-01-20	315	315	310	310	20,800	310
2004-01-19	316	319	310	315	31,400	315
2004-01-16	300	311	300	306	18,900	306
2004-01-15	297	300	296	300	13,500	300
2004-01-14	299	299	299	299	3,800	299
2004-01-13	290	300	290	299	17,800	299
2004-01-09	297	297	290	290	2,300	290
2004-01-08	297	297	293	295	5,400	295
2004-01-07	297	300	295	297	1,800	297
2004-01-06	291	295	287	290	5,500	290
2004-01-05	298	298	287	287	2,100	287

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 [2004年度]

6957 (株)芝浦電子の時系列データ [2004年度]