6957 (株)芝浦電子の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,230	2,230	2,200	2,225	2,100	1,112.50
2006-12-28	2,200	2,250	2,195	2,250	27,600	1,125
2006-12-27	2,195	2,195	2,150	2,165	3,700	1,082.50
2006-12-26	2,180	2,200	2,110	2,180	7,900	1,090
2006-12-25	2,180	2,200	2,160	2,180	9,500	1,090
2006-12-22	2,060	2,165	2,060	2,165	8,200	1,082.50
2006-12-21	2,100	2,100	2,065	2,100	4,300	1,050
2006-12-20	2,090	2,160	2,060	2,115	4,700	1,057.50
2006-12-19	2,135	2,135	2,090	2,090	3,700	1,045
2006-12-18	2,150	2,190	2,140	2,140	13,100	1,070
2006-12-15	2,170	2,190	2,150	2,170	12,100	1,085
2006-12-14	2,070	2,180	2,050	2,175	17,600	1,087.50
2006-12-13	2,050	2,095	2,045	2,070	4,200	1,035
2006-12-12	2,005	2,045	1,996	2,045	7,700	1,022.50
2006-12-11	2,005	2,010	1,995	2,005	6,700	1,002.50
2006-12-08	1,999	1,999	1,990	1,995	1,400	997.50
2006-12-07	1,980	1,994	1,975	1,992	3,300	996
2006-12-06	1,980	1,995	1,970	1,970	7,500	985
2006-12-05	2,010	2,010	1,997	1,998	4,400	999
2006-12-04	1,983	1,995	1,983	1,995	2,500	997.50
2006-12-01	1,970	2,010	1,970	1,986	6,000	993
2006-11-30	1,998	2,040	1,998	2,010	6,800	1,005
2006-11-29	1,999	2,020	1,991	1,991	8,200	995.50
2006-11-28	2,025	2,025	1,971	1,973	11,500	986.50
2006-11-27	2,000	2,040	2,000	2,040	4,100	1,020
2006-11-24	1,986	1,998	1,976	1,998	7,700	999
2006-11-22	2,000	2,000	1,930	1,969	16,900	984.50
2006-11-21	1,950	2,010	1,941	2,000	8,100	1,000
2006-11-20	2,030	2,060	1,920	1,920	11,800	960
2006-11-17	2,035	2,040	1,999	2,000	9,400	1,000
2006-11-16	2,020	2,055	2,000	2,000	16,800	1,000
2006-11-15	2,065	2,065	2,005	2,045	9,000	1,022.50
2006-11-14	2,095	2,095	2,050	2,050	4,400	1,025
2006-11-13	2,065	2,100	2,060	2,060	4,400	1,030
2006-11-10	2,080	2,080	2,070	2,080	3,100	1,040
2006-11-09	2,095	2,095	2,055	2,055	2,400	1,027.50
2006-11-08	2,080	2,095	2,070	2,075	4,000	1,037.50
2006-11-07	2,125	2,125	2,075	2,075	6,600	1,037.50
2006-11-06	2,100	2,125	2,095	2,105	4,300	1,052.50
2006-11-02	2,080	2,135	2,080	2,130	2,400	1,065
2006-11-01	2,080	2,160	2,080	2,160	14,100	1,080
2006-10-31	2,040	2,075	2,020	2,075	5,800	1,037.50
2006-10-30	1,990	2,050	1,990	2,020	7,100	1,010
2006-10-27	2,080	2,080	2,020	2,030	4,200	1,015
2006-10-26	2,055	2,115	2,050	2,060	6,800	1,030
2006-10-25	2,100	2,100	2,050	2,050	8,700	1,025
2006-10-24	2,160	2,170	2,100	2,100	10,900	1,050
2006-10-23	2,140	2,175	2,140	2,160	2,700	1,080
2006-10-20	2,165	2,200	2,140	2,180	4,600	1,090
2006-10-19	2,150	2,165	2,120	2,165	8,300	1,082.50
2006-10-18	2,100	2,150	2,100	2,105	4,300	1,052.50
2006-10-17	2,180	2,180	2,130	2,150	5,000	1,075
2006-10-16	2,050	2,160	2,050	2,140	14,600	1,070
2006-10-13	2,135	2,135	2,030	2,050	8,600	1,025
2006-10-12	1,930	2,020	1,915	2,020	12,800	1,010
2006-10-11	2,100	2,130	1,901	1,940	33,100	970
2006-10-10	2,180	2,190	2,135	2,135	14,700	1,067.50
2006-10-06	2,245	2,270	2,175	2,180	14,600	1,090
2006-10-05	2,300	2,310	2,210	2,220	12,200	1,110
2006-10-04	2,285	2,300	2,275	2,275	7,200	1,137.50
2006-10-03	2,345	2,345	2,275	2,275	10,900	1,137.50
2006-10-02	2,350	2,360	2,345	2,345	5,800	1,172.50
2006-09-29	2,370	2,370	2,325	2,350	7,300	1,175
2006-09-28	2,305	2,330	2,295	2,310	6,500	1,155
2006-09-27	2,325	2,325	2,285	2,300	8,400	1,150
2006-09-26	2,345	2,345	2,265	2,270	3,500	1,135
2006-09-25	2,250	2,385	2,250	2,340	20,000	1,170
2006-09-22	2,235	2,300	2,230	2,240	7,600	1,120
2006-09-21	2,235	2,280	2,220	2,220	13,000	1,110
2006-09-20	2,260	2,260	2,220	2,220	9,400	1,110
2006-09-19	2,230	2,260	2,220	2,260	6,100	1,130
2006-09-15	2,130	2,220	2,130	2,215	6,000	1,107.50
2006-09-14	2,215	2,215	2,135	2,160	10,500	1,080
2006-09-13	2,285	2,285	2,180	2,220	26,800	1,110
2006-09-12	2,345	2,345	2,290	2,300	10,100	1,150
2006-09-11	2,420	2,420	2,345	2,345	8,700	1,172.50
2006-09-08	2,330	2,370	2,310	2,340	4,200	1,170
2006-09-07	2,390	2,390	2,320	2,330	7,900	1,165
2006-09-06	2,445	2,445	2,400	2,400	7,200	1,200
2006-09-05	2,450	2,480	2,440	2,445	19,800	1,222.50
2006-09-04	2,440	2,440	2,375	2,440	16,200	1,220
2006-09-01	2,390	2,390	2,355	2,370	6,700	1,185
2006-08-31	2,330	2,380	2,300	2,355	10,700	1,177.50
2006-08-30	2,320	2,320	2,290	2,320	4,900	1,160
2006-08-29	2,330	2,330	2,300	2,325	7,400	1,162.50
2006-08-28	2,320	2,320	2,270	2,290	7,600	1,145
2006-08-25	2,240	2,290	2,235	2,280	17,000	1,140
2006-08-24	2,310	2,310	2,205	2,205	33,400	1,102.50
2006-08-23	2,330	2,350	2,305	2,340	61,400	1,170
2006-08-22	2,285	2,450	2,265	2,450	64,000	1,225
2006-08-21	2,285	2,305	2,285	2,295	17,400	1,147.50
2006-08-18	2,280	2,300	2,270	2,285	20,900	1,142.50
2006-08-17	2,250	2,320	2,245	2,285	33,800	1,142.50
2006-08-16	2,195	2,270	2,195	2,265	41,000	1,132.50
2006-08-15	2,100	2,195	2,100	2,185	19,300	1,092.50
2006-08-14	2,070	2,095	2,045	2,070	10,800	1,035
2006-08-11	2,090	2,100	2,065	2,090	4,400	1,045
2006-08-10	2,095	2,115	2,050	2,085	8,200	1,042.50
2006-08-09	2,145	2,145	2,080	2,115	6,700	1,057.50
2006-08-08	2,150	2,160	2,105	2,150	6,200	1,075
2006-08-07	2,195	2,200	2,170	2,180	22,400	1,090
2006-08-04	2,150	2,270	2,130	2,220	39,000	1,110
2006-08-03	2,055	2,135	2,055	2,100	17,900	1,050
2006-08-02	2,075	2,075	2,020	2,075	10,900	1,037.50
2006-08-01	2,070	2,110	2,070	2,100	17,800	1,050
2006-07-31	2,025	2,100	2,025	2,080	35,500	1,040
2006-07-28	1,980	2,010	1,936	2,000	9,400	1,000
2006-07-27	1,970	1,970	1,910	1,935	27,400	967.50
2006-07-26	2,020	2,020	1,965	2,000	12,900	1,000
2006-07-25	2,060	2,060	2,015	2,025	23,000	1,012.50
2006-07-24	2,030	2,030	1,995	2,020	16,700	1,010
2006-07-21	1,989	2,020	1,950	1,970	21,000	985
2006-07-20	1,870	2,000	1,870	1,995	26,100	997.50
2006-07-19	1,850	1,850	1,771	1,820	24,700	910
2006-07-18	1,900	1,945	1,840	1,880	52,900	940
2006-07-14	2,005	2,005	1,891	1,977	25,300	988.50
2006-07-13	2,030	2,090	2,030	2,070	6,800	1,035
2006-07-12	2,140	2,150	2,085	2,085	23,400	1,042.50
2006-07-11	2,195	2,200	2,120	2,160	29,800	1,080
2006-07-10	2,135	2,200	2,100	2,180	34,900	1,090
2006-07-07	2,140	2,150	2,105	2,135	19,500	1,067.50
2006-07-06	2,045	2,115	2,045	2,100	18,400	1,050
2006-07-05	2,005	2,085	2,005	2,080	33,800	1,040
2006-07-04	2,110	2,110	2,065	2,075	31,000	1,037.50
2006-07-03	2,150	2,150	2,090	2,130	20,100	1,065
2006-06-30	2,175	2,195	2,120	2,130	35,300	1,065
2006-06-29	2,160	2,195	2,115	2,120	29,500	1,060
2006-06-28	2,110	2,190	2,110	2,190	31,600	1,095
2006-06-27	2,215	2,230	2,205	2,205	32,100	1,102.50
2006-06-26	2,180	2,270	2,170	2,245	67,800	1,122.50
2006-06-23	2,165	2,190	2,030	2,100	62,500	1,050
2006-06-22	1,950	2,105	1,950	2,045	93,800	1,022.50
2006-06-21	1,910	1,924	1,900	1,910	23,300	955
2006-06-20	1,920	1,926	1,899	1,910	23,500	955
2006-06-19	1,901	1,930	1,891	1,925	40,400	962.50
2006-06-16	1,880	1,950	1,880	1,900	95,100	950
2006-06-15	1,800	1,822	1,786	1,822	20,600	911
2006-06-14	1,711	1,780	1,710	1,769	16,300	884.50
2006-06-13	1,820	1,822	1,760	1,760	15,100	880
2006-06-12	1,780	1,840	1,769	1,830	16,700	915
2006-06-09	1,819	1,820	1,760	1,780	8,700	890
2006-06-08	1,710	1,740	1,685	1,740	28,300	870
2006-06-07	1,750	1,785	1,740	1,740	7,000	870
2006-06-06	1,788	1,791	1,755	1,780	11,100	890
2006-06-05	1,741	1,820	1,731	1,800	20,200	900
2006-06-02	1,745	1,750	1,655	1,729	36,500	864.50
2006-06-01	1,755	1,830	1,700	1,720	44,200	860
2006-05-31	1,794	1,800	1,750	1,763	50,700	881.50
2006-05-30	1,850	1,870	1,791	1,819	24,200	909.50
2006-05-29	1,920	1,920	1,880	1,880	38,500	940
2006-05-26	1,940	1,940	1,890	1,910	55,400	955
2006-05-25	1,930	1,995	1,900	1,920	92,800	960
2006-05-24	1,720	1,970	1,720	1,921	149,200	960.50
2006-05-23	1,695	1,719	1,670	1,670	38,200	835
2006-05-22	1,750	1,790	1,721	1,725	97,800	862.50
2006-05-19	1,550	1,585	1,540	1,585	13,100	792.50
2006-05-18	1,549	1,570	1,520	1,550	5,300	775
2006-05-17	1,555	1,585	1,550	1,585	12,300	792.50
2006-05-16	1,590	1,600	1,545	1,550	18,600	775
2006-05-15	1,600	1,600	1,551	1,575	8,400	787.50
2006-05-12	1,605	1,610	1,580	1,610	14,200	805
2006-05-11	1,670	1,670	1,610	1,650	16,000	825
2006-05-10	1,699	1,699	1,651	1,670	24,200	835
2006-05-09	1,679	1,700	1,660	1,690	35,700	845
2006-05-08	1,630	1,670	1,620	1,650	46,600	825
2006-05-02	1,616	1,630	1,602	1,625	41,500	812.50
2006-05-01	1,608	1,620	1,603	1,616	49,000	808
2006-04-28	1,588	1,617	1,585	1,609	43,500	804.50
2006-04-27	1,560	1,600	1,556	1,580	30,300	790
2006-04-26	1,567	1,570	1,557	1,560	13,400	780
2006-04-25	1,560	1,589	1,560	1,566	17,800	783
2006-04-24	1,550	1,560	1,500	1,560	33,500	780
2006-04-21	1,595	1,598	1,550	1,550	42,100	775
2006-04-20	1,520	1,599	1,515	1,598	71,000	799
2006-04-19	1,489	1,530	1,489	1,530	53,600	765
2006-04-18	1,480	1,483	1,479	1,482	29,200	741
2006-04-17	1,465	1,495	1,462	1,475	20,400	737.50
2006-04-14	1,450	1,452	1,440	1,450	27,000	725
2006-04-13	1,467	1,470	1,456	1,457	16,200	728.50
2006-04-12	1,488	1,490	1,466	1,470	13,800	735
2006-04-11	1,495	1,495	1,488	1,490	17,200	745
2006-04-10	1,494	1,497	1,485	1,497	14,700	748.50
2006-04-07	1,480	1,502	1,480	1,485	16,300	742.50
2006-04-06	1,480	1,488	1,473	1,480	39,200	740
2006-04-05	1,502	1,505	1,466	1,480	36,500	740
2006-04-04	1,520	1,530	1,502	1,502	26,600	751
2006-04-03	1,460	1,534	1,360	1,512	46,900	756
2006-03-31	1,460	1,470	1,450	1,460	21,900	730
2006-03-30	1,420	1,469	1,420	1,454	30,700	727
2006-03-29	1,399	1,417	1,390	1,417	20,600	708.50
2006-03-28	1,377	1,405	1,300	1,404	12,800	702
2006-03-27	1,385	1,400	1,380	1,386	8,000	693
2006-03-24	1,395	1,400	1,390	1,390	4,700	695
2006-03-23	1,409	1,409	1,395	1,395	14,500	697.50
2006-03-22	1,409	1,410	1,371	1,402	8,300	701
2006-03-20	1,399	1,405	1,389	1,389	11,900	694.50
2006-03-17	1,415	1,416	1,393	1,394	14,400	697
2006-03-16	1,400	1,410	1,390	1,410	24,300	705
2006-03-15	1,390	1,394	1,366	1,366	8,900	683
2006-03-14	1,341	1,398	1,341	1,390	16,600	695
2006-03-13	1,332	1,336	1,329	1,335	25,500	667.50
2006-03-10	1,336	1,340	1,328	1,330	8,400	665
2006-03-09	1,321	1,340	1,321	1,336	5,500	668
2006-03-08	1,340	1,341	1,320	1,325	13,000	662.50
2006-03-07	1,345	1,345	1,340	1,342	6,500	671
2006-03-06	1,350	1,350	1,341	1,345	6,600	672.50
2006-03-03	1,361	1,361	1,341	1,350	14,900	675
2006-03-02	1,360	1,382	1,360	1,371	6,800	685.50
2006-03-01	1,400	1,400	1,370	1,371	7,400	685.50
2006-02-28	1,430	1,430	1,400	1,400	2,800	700
2006-02-27	1,414	1,430	1,410	1,430	9,300	715
2006-02-24	1,400	1,420	1,390	1,420	7,100	710
2006-02-23	1,370	1,410	1,370	1,410	17,100	705
2006-02-22	1,382	1,400	1,360	1,400	15,000	700
2006-02-21	1,320	1,410	1,320	1,410	10,400	705
2006-02-20	1,389	1,389	1,360	1,363	10,800	681.50
2006-02-17	1,425	1,426	1,424	1,424	27,100	712
2006-02-16	1,425	1,437	1,425	1,436	13,300	718
2006-02-15	1,385	1,432	1,385	1,425	7,500	712.50
2006-02-14	1,352	1,420	1,352	1,410	20,900	705
2006-02-13	1,421	1,425	1,400	1,409	19,000	704.50
2006-02-10	1,455	1,470	1,400	1,438	34,700	719
2006-02-09	1,515	1,525	1,495	1,495	14,900	747.50
2006-02-08	1,540	1,547	1,515	1,515	31,700	757.50
2006-02-07	1,515	1,550	1,505	1,540	29,000	770
2006-02-06	1,500	1,510	1,493	1,500	39,400	750
2006-02-03	1,490	1,491	1,490	1,490	13,400	745
2006-02-02	1,490	1,497	1,482	1,490	21,100	745
2006-02-01	1,480	1,490	1,460	1,479	14,600	739.50
2006-01-31	1,498	1,498	1,481	1,481	69,600	740.50
2006-01-30	1,470	1,499	1,465	1,499	71,400	749.50
2006-01-27	1,450	1,455	1,431	1,450	48,700	725
2006-01-26	1,440	1,440	1,411	1,420	17,800	710
2006-01-25	1,430	1,430	1,405	1,430	15,200	715
2006-01-24	1,406	1,423	1,406	1,420	21,600	710
2006-01-23	1,429	1,429	1,405	1,420	23,200	710
2006-01-20	1,432	1,460	1,432	1,451	23,800	725.50
2006-01-19	1,390	1,450	1,390	1,430	51,100	715
2006-01-18	1,469	1,469	1,283	1,390	54,400	695
2006-01-17	1,521	1,530	1,475	1,483	26,300	741.50
2006-01-16	1,530	1,532	1,522	1,523	19,600	761.50
2006-01-13	1,530	1,533	1,521	1,522	24,700	761
2006-01-12	1,535	1,540	1,520	1,538	20,900	769
2006-01-11	1,550	1,550	1,530	1,535	19,500	767.50
2006-01-10	1,558	1,574	1,545	1,548	47,100	774
2006-01-06	1,535	1,535	1,500	1,523	18,200	761.50
2006-01-05	1,521	1,536	1,475	1,535	36,200	767.50
2006-01-04	1,550	1,550	1,521	1,521	13,700	760.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6957 (株)芝浦電子 の時系列データ [2006年度]

6957 (株)芝浦電子の時系列データ [2006年度]