6957 (株)芝浦電子の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,535	2,580	2,455	2,495	1,600	1,247.50
2007-12-27	2,530	2,545	2,490	2,540	2,600	1,270
2007-12-26	2,470	2,540	2,460	2,520	2,400	1,260
2007-12-25	2,550	2,550	2,450	2,450	7,900	1,225
2007-12-21	2,550	2,555	2,540	2,550	7,400	1,275
2007-12-20	2,495	2,595	2,475	2,595	4,900	1,297.50
2007-12-19	2,445	2,500	2,430	2,500	4,400	1,250
2007-12-18	2,435	2,435	2,395	2,425	7,000	1,212.50
2007-12-17	2,495	2,495	2,420	2,445	5,600	1,222.50
2007-12-14	2,560	2,570	2,520	2,535	4,000	1,267.50
2007-12-13	2,600	2,600	2,550	2,560	6,000	1,280
2007-12-12	2,595	2,600	2,570	2,585	5,500	1,292.50
2007-12-11	2,720	2,720	2,600	2,660	5,300	1,330
2007-12-10	2,790	2,790	2,720	2,720	1,200	1,360
2007-12-07	2,790	2,790	2,720	2,750	4,800	1,375
2007-12-06	2,765	2,790	2,755	2,775	3,500	1,387.50
2007-12-05	2,695	2,725	2,680	2,725	3,100	1,362.50
2007-12-04	2,790	2,790	2,730	2,775	6,200	1,387.50
2007-12-03	2,730	2,785	2,720	2,750	7,700	1,375
2007-11-30	2,565	2,670	2,565	2,650	7,800	1,325
2007-11-29	2,560	2,630	2,540	2,540	6,300	1,270
2007-11-28	2,560	2,620	2,490	2,490	8,900	1,245
2007-11-27	2,595	2,595	2,530	2,540	3,700	1,270
2007-11-26	2,630	2,635	2,580	2,615	7,400	1,307.50
2007-11-22	2,620	2,630	2,560	2,620	14,100	1,310
2007-11-21	2,715	2,735	2,650	2,700	2,500	1,350
2007-11-20	2,780	2,780	2,660	2,710	6,600	1,355
2007-11-19	2,885	2,900	2,785	2,815	7,400	1,407.50
2007-11-16	2,900	2,905	2,870	2,885	7,700	1,442.50
2007-11-15	2,925	2,925	2,890	2,905	5,200	1,452.50
2007-11-14	2,880	2,945	2,880	2,905	5,400	1,452.50
2007-11-13	2,880	2,910	2,865	2,910	6,900	1,455
2007-11-12	2,950	3,000	2,830	2,920	9,900	1,460
2007-11-09	2,940	3,150	2,940	2,990	36,800	1,495
2007-11-08	2,820	2,980	2,800	2,970	28,000	1,485
2007-11-07	2,855	2,880	2,850	2,860	3,200	1,430
2007-11-06	2,865	2,870	2,810	2,855	1,700	1,427.50
2007-11-05	2,830	2,875	2,730	2,875	4,600	1,437.50
2007-11-02	2,860	2,860	2,815	2,820	2,600	1,410
2007-11-01	2,910	2,910	2,890	2,910	1,900	1,455
2007-10-31	2,915	2,920	2,875	2,875	600	1,437.50
2007-10-30	2,940	2,940	2,905	2,905	2,800	1,452.50
2007-10-29	2,900	2,980	2,875	2,940	4,800	1,470
2007-10-26	2,770	2,825	2,715	2,825	2,400	1,412.50
2007-10-25	2,740	2,770	2,730	2,770	1,500	1,385
2007-10-24	2,755	2,795	2,740	2,740	1,500	1,370
2007-10-23	2,780	2,790	2,735	2,745	2,100	1,372.50
2007-10-22	2,700	2,770	2,700	2,755	3,700	1,377.50
2007-10-19	2,830	2,830	2,720	2,780	5,200	1,390
2007-10-18	2,780	2,800	2,780	2,800	5,700	1,400
2007-10-17	2,840	2,840	2,780	2,780	3,000	1,390
2007-10-16	2,810	2,850	2,800	2,845	5,200	1,422.50
2007-10-15	2,920	2,920	2,875	2,875	3,500	1,437.50
2007-10-12	2,980	2,990	2,900	2,905	6,600	1,452.50
2007-10-11	2,915	2,990	2,890	2,990	11,000	1,495
2007-10-10	2,900	2,940	2,900	2,920	3,800	1,460
2007-10-09	2,915	2,935	2,900	2,900	3,100	1,450
2007-10-05	2,905	2,925	2,900	2,925	2,100	1,462.50
2007-10-04	2,930	2,930	2,920	2,930	1,600	1,465
2007-10-03	2,935	2,935	2,895	2,925	3,200	1,462.50
2007-10-02	2,930	2,960	2,900	2,940	2,400	1,470
2007-10-01	2,905	2,905	2,890	2,900	6,900	1,450
2007-09-28	2,930	2,970	2,900	2,935	5,600	1,467.50
2007-09-27	2,750	2,950	2,740	2,930	9,400	1,465
2007-09-26	2,635	2,740	2,630	2,720	3,100	1,360
2007-09-25	2,635	2,635	2,630	2,630	1,700	1,315
2007-09-21	2,600	2,640	2,590	2,640	7,400	1,320
2007-09-20	2,640	2,680	2,640	2,650	8,200	1,325
2007-09-19	2,655	2,655	2,645	2,650	3,400	1,325
2007-09-18	2,685	2,700	2,600	2,600	4,100	1,300
2007-09-14	2,705	2,705	2,635	2,680	3,600	1,340
2007-09-13	2,740	2,740	2,660	2,665	1,400	1,332.50
2007-09-12	2,810	2,810	2,700	2,700	4,400	1,350
2007-09-11	2,750	2,795	2,720	2,770	3,100	1,385
2007-09-10	2,795	2,795	2,680	2,735	11,400	1,367.50
2007-09-07	2,860	2,915	2,845	2,855	6,700	1,427.50
2007-09-06	2,900	2,925	2,855	2,900	9,500	1,450
2007-09-05	2,970	2,980	2,910	2,980	13,800	1,490
2007-09-04	2,955	2,960	2,905	2,950	6,400	1,475
2007-09-03	2,980	2,980	2,880	2,915	3,300	1,457.50
2007-08-31	2,880	2,950	2,860	2,950	10,200	1,475
2007-08-30	2,900	3,000	2,860	2,950	10,400	1,475
2007-08-29	2,765	2,860	2,595	2,855	23,800	1,427.50
2007-08-28	2,755	2,835	2,755	2,835	8,400	1,417.50
2007-08-27	2,750	2,825	2,745	2,825	22,600	1,412.50
2007-08-24	2,715	2,750	2,700	2,750	7,200	1,375
2007-08-23	2,640	2,715	2,625	2,700	7,200	1,350
2007-08-22	2,520	2,590	2,520	2,590	6,900	1,295
2007-08-21	2,620	2,620	2,550	2,580	9,700	1,290
2007-08-20	2,500	2,650	2,475	2,545	21,500	1,272.50
2007-08-17	2,625	2,625	2,390	2,460	15,200	1,230
2007-08-16	2,585	2,640	2,560	2,625	20,100	1,312.50
2007-08-15	2,750	2,755	2,650	2,705	9,500	1,352.50
2007-08-14	2,780	2,840	2,700	2,755	40,000	1,377.50
2007-08-13	2,870	2,870	2,590	2,700	30,400	1,350
2007-08-10	2,850	2,910	2,810	2,870	29,400	1,435
2007-08-09	3,030	3,040	2,880	2,880	19,200	1,440
2007-08-08	3,090	3,100	2,970	3,000	26,700	1,500
2007-08-07	3,020	3,150	3,000	3,130	13,300	1,565
2007-08-06	2,970	3,010	2,865	2,960	16,300	1,480
2007-08-03	3,010	3,050	2,980	3,020	17,700	1,510
2007-08-02	3,110	3,110	3,000	3,040	17,000	1,520
2007-08-01	3,130	3,150	3,070	3,130	18,800	1,565
2007-07-31	3,100	3,150	3,050	3,150	10,200	1,575
2007-07-30	3,110	3,110	2,980	3,050	11,500	1,525
2007-07-27	3,050	3,120	2,995	3,110	19,600	1,555
2007-07-26	3,090	3,140	3,090	3,100	18,700	1,550
2007-07-25	3,000	3,110	3,000	3,110	16,400	1,555
2007-07-24	3,050	3,100	2,990	3,020	12,000	1,510
2007-07-23	3,050	3,100	2,970	3,100	8,100	1,550
2007-07-20	3,090	3,110	3,040	3,080	16,700	1,540
2007-07-19	2,990	3,060	2,990	3,060	9,000	1,530
2007-07-18	3,000	3,070	2,970	2,990	8,200	1,495
2007-07-17	3,100	3,100	2,925	2,990	31,600	1,495
2007-07-13	3,150	3,150	3,090	3,090	12,300	1,545
2007-07-12	3,120	3,150	3,080	3,110	15,400	1,555
2007-07-11	3,080	3,120	3,060	3,100	36,400	1,550
2007-07-10	3,210	3,260	3,120	3,120	48,700	1,560
2007-07-09	3,200	3,200	3,180	3,200	22,700	1,600
2007-07-06	3,130	3,180	3,110	3,180	27,900	1,590
2007-07-05	3,120	3,190	3,100	3,140	38,400	1,570
2007-07-04	3,090	3,120	3,080	3,080	23,100	1,540
2007-07-03	3,130	3,130	3,040	3,080	13,000	1,540
2007-07-02	3,060	3,130	3,060	3,110	20,900	1,555
2007-06-29	3,060	3,100	3,040	3,050	14,300	1,525
2007-06-28	3,100	3,120	3,020	3,080	26,000	1,540
2007-06-27	3,040	3,130	3,030	3,120	39,100	1,560
2007-06-26	3,060	3,100	3,020	3,030	16,400	1,515
2007-06-25	3,030	3,140	3,030	3,100	38,100	1,550
2007-06-22	3,100	3,120	3,070	3,120	8,300	1,560
2007-06-21	3,080	3,130	3,040	3,100	29,900	1,550
2007-06-20	3,150	3,190	2,960	3,030	52,900	1,515
2007-06-19	3,130	3,230	3,120	3,230	75,400	1,615
2007-06-18	3,140	3,150	3,080	3,100	31,000	1,550
2007-06-15	3,030	3,120	3,030	3,080	34,300	1,540
2007-06-14	3,030	3,040	2,965	2,970	30,000	1,485
2007-06-13	3,010	3,070	2,995	3,000	22,900	1,500
2007-06-12	3,080	3,150	3,000	3,080	43,100	1,540
2007-06-11	2,950	3,080	2,950	3,070	63,200	1,535
2007-06-08	2,815	2,850	2,815	2,830	37,000	1,415
2007-06-07	2,795	2,910	2,790	2,855	36,600	1,427.50
2007-06-06	2,680	2,850	2,680	2,825	55,600	1,412.50
2007-06-05	2,640	2,695	2,640	2,660	18,100	1,330
2007-06-04	2,715	2,730	2,630	2,660	17,200	1,330
2007-06-01	2,750	2,750	2,650	2,700	27,600	1,350
2007-05-31	2,745	2,780	2,700	2,750	26,800	1,375
2007-05-30	2,605	2,720	2,580	2,720	34,100	1,360
2007-05-29	2,615	2,650	2,605	2,650	27,200	1,325
2007-05-28	2,580	2,655	2,565	2,615	52,600	1,307.50
2007-05-25	2,420	2,510	2,415	2,510	42,000	1,255
2007-05-24	2,445	2,450	2,370	2,445	33,200	1,222.50
2007-05-23	2,310	2,445	2,310	2,445	62,300	1,222.50
2007-05-22	2,425	2,445	2,345	2,350	76,400	1,175
2007-05-21	2,110	2,185	2,110	2,185	4,900	1,092.50
2007-05-18	2,210	2,210	2,090	2,110	8,200	1,055
2007-05-17	2,160	2,195	2,145	2,170	6,500	1,085
2007-05-16	2,210	2,210	2,170	2,170	2,000	1,085
2007-05-15	2,185	2,200	2,165	2,170	3,600	1,085
2007-05-14	2,225	2,225	2,215	2,215	6,800	1,107.50
2007-05-11	2,260	2,260	2,190	2,225	4,900	1,112.50
2007-05-10	2,255	2,265	2,230	2,260	3,600	1,130
2007-05-09	2,240	2,240	2,210	2,240	3,200	1,120
2007-05-08	2,275	2,285	2,235	2,255	3,100	1,127.50
2007-05-07	2,285	2,285	2,225	2,230	4,400	1,115
2007-05-02	2,205	2,295	2,205	2,290	3,800	1,145
2007-05-01	2,215	2,220	2,215	2,215	1,900	1,107.50
2007-04-27	2,250	2,250	2,170	2,175	14,100	1,087.50
2007-04-26	2,285	2,290	2,245	2,245	4,100	1,122.50
2007-04-25	2,230	2,285	2,145	2,285	8,500	1,142.50
2007-04-24	2,185	2,270	2,180	2,230	8,200	1,115
2007-04-23	2,175	2,180	2,160	2,160	4,200	1,080
2007-04-20	2,150	2,155	2,130	2,150	4,800	1,075
2007-04-19	2,135	2,170	2,130	2,170	6,500	1,085
2007-04-18	2,145	2,165	2,120	2,135	7,100	1,067.50
2007-04-17	2,140	2,165	2,115	2,125	9,200	1,062.50
2007-04-16	2,165	2,165	2,130	2,150	2,400	1,075
2007-04-13	2,175	2,175	2,130	2,130	4,200	1,065
2007-04-12	2,135	2,140	2,125	2,135	2,900	1,067.50
2007-04-11	2,120	2,165	2,115	2,140	6,300	1,070
2007-04-10	2,140	2,145	2,115	2,115	3,200	1,057.50
2007-04-09	2,140	2,170	2,125	2,150	8,100	1,075
2007-04-06	2,175	2,175	2,130	2,140	6,000	1,070
2007-04-05	2,200	2,200	2,120	2,150	9,500	1,075
2007-04-04	2,180	2,230	2,180	2,200	7,600	1,100
2007-04-03	2,215	2,245	2,215	2,220	5,900	1,110
2007-04-02	2,190	2,220	2,150	2,190	11,300	1,095
2007-03-30	2,215	2,215	2,190	2,190	1,200	1,095
2007-03-29	2,195	2,195	2,175	2,180	9,500	1,090
2007-03-28	2,215	2,215	2,180	2,195	2,800	1,097.50
2007-03-27	2,175	2,200	2,160	2,195	10,400	1,097.50
2007-03-26	2,215	2,215	2,175	2,200	4,400	1,100
2007-03-23	2,250	2,250	2,205	2,215	5,200	1,107.50
2007-03-22	2,280	2,290	2,260	2,260	6,600	1,130
2007-03-20	2,300	2,300	2,240	2,240	8,900	1,120
2007-03-19	2,265	2,265	2,225	2,260	2,000	1,130
2007-03-16	2,310	2,310	2,205	2,270	15,900	1,135
2007-03-15	2,230	2,280	2,230	2,270	13,100	1,135
2007-03-14	2,205	2,205	2,170	2,185	4,900	1,092.50
2007-03-13	2,230	2,280	2,230	2,250	7,500	1,125
2007-03-12	2,210	2,240	2,185	2,230	10,200	1,115
2007-03-09	2,180	2,220	2,165	2,185	5,800	1,092.50
2007-03-08	2,150	2,175	2,120	2,170	15,600	1,085
2007-03-07	2,270	2,290	2,105	2,120	36,000	1,060
2007-03-06	2,130	2,185	2,130	2,150	11,200	1,075
2007-03-05	2,190	2,210	2,140	2,160	14,600	1,080
2007-03-02	2,190	2,215	2,175	2,190	5,300	1,095
2007-03-01	2,215	2,215	2,140	2,215	4,700	1,107.50
2007-02-28	2,075	2,230	2,060	2,220	19,400	1,110
2007-02-27	2,315	2,315	2,240	2,275	8,600	1,137.50
2007-02-26	2,355	2,355	2,305	2,315	19,500	1,157.50
2007-02-23	2,345	2,350	2,315	2,340	16,100	1,170
2007-02-22	2,315	2,340	2,295	2,310	42,300	1,155
2007-02-21	2,265	2,280	2,155	2,250	51,000	1,125
2007-02-20	2,260	2,265	2,205	2,235	14,400	1,117.50
2007-02-19	2,200	2,245	2,200	2,245	16,500	1,122.50
2007-02-16	2,175	2,195	2,120	2,155	29,600	1,077.50
2007-02-15	2,245	2,255	2,180	2,180	21,000	1,090
2007-02-14	2,245	2,245	2,110	2,205	36,500	1,102.50
2007-02-13	2,220	2,275	2,205	2,250	34,800	1,125
2007-02-09	2,305	2,380	2,210	2,260	88,000	1,130
2007-02-08	2,100	2,100	2,060	2,065	10,700	1,032.50
2007-02-07	2,075	2,140	2,075	2,140	5,500	1,070
2007-02-06	2,135	2,145	2,075	2,075	9,900	1,037.50
2007-02-05	2,200	2,200	2,120	2,120	6,700	1,060
2007-02-02	2,195	2,230	2,155	2,165	9,100	1,082.50
2007-02-01	2,245	2,250	2,205	2,220	3,900	1,110
2007-01-31	2,290	2,290	2,260	2,260	4,400	1,130
2007-01-30	2,275	2,340	2,240	2,280	9,800	1,140
2007-01-29	2,295	2,295	2,280	2,280	1,700	1,140
2007-01-26	2,300	2,300	2,260	2,290	10,600	1,145
2007-01-25	2,285	2,310	2,285	2,310	9,500	1,155
2007-01-24	2,310	2,310	2,300	2,305	2,900	1,152.50
2007-01-23	2,280	2,300	2,275	2,300	5,200	1,150
2007-01-22	2,300	2,320	2,280	2,300	6,500	1,150
2007-01-19	2,345	2,345	2,285	2,300	8,700	1,150
2007-01-18	2,260	2,335	2,250	2,335	14,600	1,167.50
2007-01-17	2,250	2,260	2,245	2,260	10,200	1,130
2007-01-16	2,255	2,265	2,240	2,260	6,300	1,130
2007-01-15	2,245	2,275	2,245	2,255	6,300	1,127.50
2007-01-12	2,245	2,250	2,245	2,245	6,200	1,122.50
2007-01-11	2,285	2,285	2,210	2,245	4,000	1,122.50
2007-01-10	2,245	2,290	2,205	2,280	13,100	1,140
2007-01-09	2,255	2,255	2,240	2,250	7,000	1,125
2007-01-05	2,260	2,280	2,215	2,260	11,900	1,130
2007-01-04	2,230	2,280	2,230	2,280	2,900	1,140

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 [2007年度]

6957 (株)芝浦電子の時系列データ [2007年度]