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
2006-12-292,2302,2302,2002,2252,1002,225
2006-12-282,2002,2502,1952,25027,6002,250
2006-12-272,1952,1952,1502,1653,7002,165
2006-12-262,1802,2002,1102,1807,9002,180
2006-12-252,1802,2002,1602,1809,5002,180
2006-12-222,0602,1652,0602,1658,2002,165
2006-12-212,1002,1002,0652,1004,3002,100
2006-12-202,0902,1602,0602,1154,7002,115
2006-12-192,1352,1352,0902,0903,7002,090
2006-12-182,1502,1902,1402,14013,1002,140
2006-12-152,1702,1902,1502,17012,1002,170
2006-12-142,0702,1802,0502,17517,6002,175
2006-12-132,0502,0952,0452,0704,2002,070
2006-12-122,0052,0451,9962,0457,7002,045
2006-12-112,0052,0101,9952,0056,7002,005
2006-12-081,9991,9991,9901,9951,4001,995
2006-12-071,9801,9941,9751,9923,3001,992
2006-12-061,9801,9951,9701,9707,5001,970
2006-12-052,0102,0101,9971,9984,4001,998
2006-12-041,9831,9951,9831,9952,5001,995
2006-12-011,9702,0101,9701,9866,0001,986
2006-11-301,9982,0401,9982,0106,8002,010
2006-11-291,9992,0201,9911,9918,2001,991
2006-11-282,0252,0251,9711,97311,5001,973
2006-11-272,0002,0402,0002,0404,1002,040
2006-11-241,9861,9981,9761,9987,7001,998
2006-11-222,0002,0001,9301,96916,9001,969
2006-11-211,9502,0101,9412,0008,1002,000
2006-11-202,0302,0601,9201,92011,8001,920
2006-11-172,0352,0401,9992,0009,4002,000
2006-11-162,0202,0552,0002,00016,8002,000
2006-11-152,0652,0652,0052,0459,0002,045
2006-11-142,0952,0952,0502,0504,4002,050
2006-11-132,0652,1002,0602,0604,4002,060
2006-11-102,0802,0802,0702,0803,1002,080
2006-11-092,0952,0952,0552,0552,4002,055
2006-11-082,0802,0952,0702,0754,0002,075
2006-11-072,1252,1252,0752,0756,6002,075
2006-11-062,1002,1252,0952,1054,3002,105
2006-11-022,0802,1352,0802,1302,4002,130
2006-11-012,0802,1602,0802,16014,1002,160
2006-10-312,0402,0752,0202,0755,8002,075
2006-10-301,9902,0501,9902,0207,1002,020
2006-10-272,0802,0802,0202,0304,2002,030
2006-10-262,0552,1152,0502,0606,8002,060
2006-10-252,1002,1002,0502,0508,7002,050
2006-10-242,1602,1702,1002,10010,9002,100
2006-10-232,1402,1752,1402,1602,7002,160
2006-10-202,1652,2002,1402,1804,6002,180
2006-10-192,1502,1652,1202,1658,3002,165
2006-10-182,1002,1502,1002,1054,3002,105
2006-10-172,1802,1802,1302,1505,0002,150
2006-10-162,0502,1602,0502,14014,6002,140
2006-10-132,1352,1352,0302,0508,6002,050
2006-10-121,9302,0201,9152,02012,8002,020
2006-10-112,1002,1301,9011,94033,1001,940
2006-10-102,1802,1902,1352,13514,7002,135
2006-10-062,2452,2702,1752,18014,6002,180
2006-10-052,3002,3102,2102,22012,2002,220
2006-10-042,2852,3002,2752,2757,2002,275
2006-10-032,3452,3452,2752,27510,9002,275
2006-10-022,3502,3602,3452,3455,8002,345
2006-09-292,3702,3702,3252,3507,3002,350
2006-09-282,3052,3302,2952,3106,5002,310
2006-09-272,3252,3252,2852,3008,4002,300
2006-09-262,3452,3452,2652,2703,5002,270
2006-09-252,2502,3852,2502,34020,0002,340
2006-09-222,2352,3002,2302,2407,6002,240
2006-09-212,2352,2802,2202,22013,0002,220
2006-09-202,2602,2602,2202,2209,4002,220
2006-09-192,2302,2602,2202,2606,1002,260
2006-09-152,1302,2202,1302,2156,0002,215
2006-09-142,2152,2152,1352,16010,5002,160
2006-09-132,2852,2852,1802,22026,8002,220
2006-09-122,3452,3452,2902,30010,1002,300
2006-09-112,4202,4202,3452,3458,7002,345
2006-09-082,3302,3702,3102,3404,2002,340
2006-09-072,3902,3902,3202,3307,9002,330
2006-09-062,4452,4452,4002,4007,2002,400
2006-09-052,4502,4802,4402,44519,8002,445
2006-09-042,4402,4402,3752,44016,2002,440
2006-09-012,3902,3902,3552,3706,7002,370
2006-08-312,3302,3802,3002,35510,7002,355
2006-08-302,3202,3202,2902,3204,9002,320
2006-08-292,3302,3302,3002,3257,4002,325
2006-08-282,3202,3202,2702,2907,6002,290
2006-08-252,2402,2902,2352,28017,0002,280
2006-08-242,3102,3102,2052,20533,4002,205
2006-08-232,3302,3502,3052,34061,4002,340
2006-08-222,2852,4502,2652,45064,0002,450
2006-08-212,2852,3052,2852,29517,4002,295
2006-08-182,2802,3002,2702,28520,9002,285
2006-08-172,2502,3202,2452,28533,8002,285
2006-08-162,1952,2702,1952,26541,0002,265
2006-08-152,1002,1952,1002,18519,3002,185
2006-08-142,0702,0952,0452,07010,8002,070
2006-08-112,0902,1002,0652,0904,4002,090
2006-08-102,0952,1152,0502,0858,2002,085
2006-08-092,1452,1452,0802,1156,7002,115
2006-08-082,1502,1602,1052,1506,2002,150
2006-08-072,1952,2002,1702,18022,4002,180
2006-08-042,1502,2702,1302,22039,0002,220
2006-08-032,0552,1352,0552,10017,9002,100
2006-08-022,0752,0752,0202,07510,9002,075
2006-08-012,0702,1102,0702,10017,8002,100
2006-07-312,0252,1002,0252,08035,5002,080
2006-07-281,9802,0101,9362,0009,4002,000
2006-07-271,9701,9701,9101,93527,4001,935
2006-07-262,0202,0201,9652,00012,9002,000
2006-07-252,0602,0602,0152,02523,0002,025
2006-07-242,0302,0301,9952,02016,7002,020
2006-07-211,9892,0201,9501,97021,0001,970
2006-07-201,8702,0001,8701,99526,1001,995
2006-07-191,8501,8501,7711,82024,7001,820
2006-07-181,9001,9451,8401,88052,9001,880
2006-07-142,0052,0051,8911,97725,3001,977
2006-07-132,0302,0902,0302,0706,8002,070
2006-07-122,1402,1502,0852,08523,4002,085
2006-07-112,1952,2002,1202,16029,8002,160
2006-07-102,1352,2002,1002,18034,9002,180
2006-07-072,1402,1502,1052,13519,5002,135
2006-07-062,0452,1152,0452,10018,4002,100
2006-07-052,0052,0852,0052,08033,8002,080
2006-07-042,1102,1102,0652,07531,0002,075
2006-07-032,1502,1502,0902,13020,1002,130
2006-06-302,1752,1952,1202,13035,3002,130
2006-06-292,1602,1952,1152,12029,5002,120
2006-06-282,1102,1902,1102,19031,6002,190
2006-06-272,2152,2302,2052,20532,1002,205
2006-06-262,1802,2702,1702,24567,8002,245
2006-06-232,1652,1902,0302,10062,5002,100
2006-06-221,9502,1051,9502,04593,8002,045
2006-06-211,9101,9241,9001,91023,3001,910
2006-06-201,9201,9261,8991,91023,5001,910
2006-06-191,9011,9301,8911,92540,4001,925
2006-06-161,8801,9501,8801,90095,1001,900
2006-06-151,8001,8221,7861,82220,6001,822
2006-06-141,7111,7801,7101,76916,3001,769
2006-06-131,8201,8221,7601,76015,1001,760
2006-06-121,7801,8401,7691,83016,7001,830
2006-06-091,8191,8201,7601,7808,7001,780
2006-06-081,7101,7401,6851,74028,3001,740
2006-06-071,7501,7851,7401,7407,0001,740
2006-06-061,7881,7911,7551,78011,1001,780
2006-06-051,7411,8201,7311,80020,2001,800
2006-06-021,7451,7501,6551,72936,5001,729
2006-06-011,7551,8301,7001,72044,2001,720
2006-05-311,7941,8001,7501,76350,7001,763
2006-05-301,8501,8701,7911,81924,2001,819
2006-05-291,9201,9201,8801,88038,5001,880
2006-05-261,9401,9401,8901,91055,4001,910
2006-05-251,9301,9951,9001,92092,8001,920
2006-05-241,7201,9701,7201,921149,2001,921
2006-05-231,6951,7191,6701,67038,2001,670
2006-05-221,7501,7901,7211,72597,8001,725
2006-05-191,5501,5851,5401,58513,1001,585
2006-05-181,5491,5701,5201,5505,3001,550
2006-05-171,5551,5851,5501,58512,3001,585
2006-05-161,5901,6001,5451,55018,6001,550
2006-05-151,6001,6001,5511,5758,4001,575
2006-05-121,6051,6101,5801,61014,2001,610
2006-05-111,6701,6701,6101,65016,0001,650
2006-05-101,6991,6991,6511,67024,2001,670
2006-05-091,6791,7001,6601,69035,7001,690
2006-05-081,6301,6701,6201,65046,6001,650
2006-05-021,6161,6301,6021,62541,5001,625
2006-05-011,6081,6201,6031,61649,0001,616
2006-04-281,5881,6171,5851,60943,5001,609
2006-04-271,5601,6001,5561,58030,3001,580
2006-04-261,5671,5701,5571,56013,4001,560
2006-04-251,5601,5891,5601,56617,8001,566
2006-04-241,5501,5601,5001,56033,5001,560
2006-04-211,5951,5981,5501,55042,1001,550
2006-04-201,5201,5991,5151,59871,0001,598
2006-04-191,4891,5301,4891,53053,6001,530
2006-04-181,4801,4831,4791,48229,2001,482
2006-04-171,4651,4951,4621,47520,4001,475
2006-04-141,4501,4521,4401,45027,0001,450
2006-04-131,4671,4701,4561,45716,2001,457
2006-04-121,4881,4901,4661,47013,8001,470
2006-04-111,4951,4951,4881,49017,2001,490
2006-04-101,4941,4971,4851,49714,7001,497
2006-04-071,4801,5021,4801,48516,3001,485
2006-04-061,4801,4881,4731,48039,2001,480
2006-04-051,5021,5051,4661,48036,5001,480
2006-04-041,5201,5301,5021,50226,6001,502
2006-04-031,4601,5341,3601,51246,9001,512
2006-03-311,4601,4701,4501,46021,9001,460
2006-03-301,4201,4691,4201,45430,7001,454
2006-03-291,3991,4171,3901,41720,6001,417
2006-03-281,3771,4051,3001,40412,8001,404
2006-03-271,3851,4001,3801,3868,0001,386
2006-03-241,3951,4001,3901,3904,7001,390
2006-03-231,4091,4091,3951,39514,5001,395
2006-03-221,4091,4101,3711,4028,3001,402
2006-03-201,3991,4051,3891,38911,9001,389
2006-03-171,4151,4161,3931,39414,4001,394
2006-03-161,4001,4101,3901,41024,3001,410
2006-03-151,3901,3941,3661,3668,9001,366
2006-03-141,3411,3981,3411,39016,6001,390
2006-03-131,3321,3361,3291,33525,5001,335
2006-03-101,3361,3401,3281,3308,4001,330
2006-03-091,3211,3401,3211,3365,5001,336
2006-03-081,3401,3411,3201,32513,0001,325
2006-03-071,3451,3451,3401,3426,5001,342
2006-03-061,3501,3501,3411,3456,6001,345
2006-03-031,3611,3611,3411,35014,9001,350
2006-03-021,3601,3821,3601,3716,8001,371
2006-03-011,4001,4001,3701,3717,4001,371
2006-02-281,4301,4301,4001,4002,8001,400
2006-02-271,4141,4301,4101,4309,3001,430
2006-02-241,4001,4201,3901,4207,1001,420
2006-02-231,3701,4101,3701,41017,1001,410
2006-02-221,3821,4001,3601,40015,0001,400
2006-02-211,3201,4101,3201,41010,4001,410
2006-02-201,3891,3891,3601,36310,8001,363
2006-02-171,4251,4261,4241,42427,1001,424
2006-02-161,4251,4371,4251,43613,3001,436
2006-02-151,3851,4321,3851,4257,5001,425
2006-02-141,3521,4201,3521,41020,9001,410
2006-02-131,4211,4251,4001,40919,0001,409
2006-02-101,4551,4701,4001,43834,7001,438
2006-02-091,5151,5251,4951,49514,9001,495
2006-02-081,5401,5471,5151,51531,7001,515
2006-02-071,5151,5501,5051,54029,0001,540
2006-02-061,5001,5101,4931,50039,4001,500
2006-02-031,4901,4911,4901,49013,4001,490
2006-02-021,4901,4971,4821,49021,1001,490
2006-02-011,4801,4901,4601,47914,6001,479
2006-01-311,4981,4981,4811,48169,6001,481
2006-01-301,4701,4991,4651,49971,4001,499
2006-01-271,4501,4551,4311,45048,7001,450
2006-01-261,4401,4401,4111,42017,8001,420
2006-01-251,4301,4301,4051,43015,2001,430
2006-01-241,4061,4231,4061,42021,6001,420
2006-01-231,4291,4291,4051,42023,2001,420
2006-01-201,4321,4601,4321,45123,8001,451
2006-01-191,3901,4501,3901,43051,1001,430
2006-01-181,4691,4691,2831,39054,4001,390
2006-01-171,5211,5301,4751,48326,3001,483
2006-01-161,5301,5321,5221,52319,6001,523
2006-01-131,5301,5331,5211,52224,7001,522
2006-01-121,5351,5401,5201,53820,9001,538
2006-01-111,5501,5501,5301,53519,5001,535
2006-01-101,5581,5741,5451,54847,1001,548
2006-01-061,5351,5351,5001,52318,2001,523
2006-01-051,5211,5361,4751,53536,2001,535
2006-01-041,5501,5501,5211,52113,7001,521

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