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	2,495
2007-12-27	2,530	2,545	2,490	2,540	2,600	2,540
2007-12-26	2,470	2,540	2,460	2,520	2,400	2,520
2007-12-25	2,550	2,550	2,450	2,450	7,900	2,450
2007-12-21	2,550	2,555	2,540	2,550	7,400	2,550
2007-12-20	2,495	2,595	2,475	2,595	4,900	2,595
2007-12-19	2,445	2,500	2,430	2,500	4,400	2,500
2007-12-18	2,435	2,435	2,395	2,425	7,000	2,425
2007-12-17	2,495	2,495	2,420	2,445	5,600	2,445
2007-12-14	2,560	2,570	2,520	2,535	4,000	2,535
2007-12-13	2,600	2,600	2,550	2,560	6,000	2,560
2007-12-12	2,595	2,600	2,570	2,585	5,500	2,585
2007-12-11	2,720	2,720	2,600	2,660	5,300	2,660
2007-12-10	2,790	2,790	2,720	2,720	1,200	2,720
2007-12-07	2,790	2,790	2,720	2,750	4,800	2,750
2007-12-06	2,765	2,790	2,755	2,775	3,500	2,775
2007-12-05	2,695	2,725	2,680	2,725	3,100	2,725
2007-12-04	2,790	2,790	2,730	2,775	6,200	2,775
2007-12-03	2,730	2,785	2,720	2,750	7,700	2,750
2007-11-30	2,565	2,670	2,565	2,650	7,800	2,650
2007-11-29	2,560	2,630	2,540	2,540	6,300	2,540
2007-11-28	2,560	2,620	2,490	2,490	8,900	2,490
2007-11-27	2,595	2,595	2,530	2,540	3,700	2,540
2007-11-26	2,630	2,635	2,580	2,615	7,400	2,615
2007-11-22	2,620	2,630	2,560	2,620	14,100	2,620
2007-11-21	2,715	2,735	2,650	2,700	2,500	2,700
2007-11-20	2,780	2,780	2,660	2,710	6,600	2,710
2007-11-19	2,885	2,900	2,785	2,815	7,400	2,815
2007-11-16	2,900	2,905	2,870	2,885	7,700	2,885
2007-11-15	2,925	2,925	2,890	2,905	5,200	2,905
2007-11-14	2,880	2,945	2,880	2,905	5,400	2,905
2007-11-13	2,880	2,910	2,865	2,910	6,900	2,910
2007-11-12	2,950	3,000	2,830	2,920	9,900	2,920
2007-11-09	2,940	3,150	2,940	2,990	36,800	2,990
2007-11-08	2,820	2,980	2,800	2,970	28,000	2,970
2007-11-07	2,855	2,880	2,850	2,860	3,200	2,860
2007-11-06	2,865	2,870	2,810	2,855	1,700	2,855
2007-11-05	2,830	2,875	2,730	2,875	4,600	2,875
2007-11-02	2,860	2,860	2,815	2,820	2,600	2,820
2007-11-01	2,910	2,910	2,890	2,910	1,900	2,910
2007-10-31	2,915	2,920	2,875	2,875	600	2,875
2007-10-30	2,940	2,940	2,905	2,905	2,800	2,905
2007-10-29	2,900	2,980	2,875	2,940	4,800	2,940
2007-10-26	2,770	2,825	2,715	2,825	2,400	2,825
2007-10-25	2,740	2,770	2,730	2,770	1,500	2,770
2007-10-24	2,755	2,795	2,740	2,740	1,500	2,740
2007-10-23	2,780	2,790	2,735	2,745	2,100	2,745
2007-10-22	2,700	2,770	2,700	2,755	3,700	2,755
2007-10-19	2,830	2,830	2,720	2,780	5,200	2,780
2007-10-18	2,780	2,800	2,780	2,800	5,700	2,800
2007-10-17	2,840	2,840	2,780	2,780	3,000	2,780
2007-10-16	2,810	2,850	2,800	2,845	5,200	2,845
2007-10-15	2,920	2,920	2,875	2,875	3,500	2,875
2007-10-12	2,980	2,990	2,900	2,905	6,600	2,905
2007-10-11	2,915	2,990	2,890	2,990	11,000	2,990
2007-10-10	2,900	2,940	2,900	2,920	3,800	2,920
2007-10-09	2,915	2,935	2,900	2,900	3,100	2,900
2007-10-05	2,905	2,925	2,900	2,925	2,100	2,925
2007-10-04	2,930	2,930	2,920	2,930	1,600	2,930
2007-10-03	2,935	2,935	2,895	2,925	3,200	2,925
2007-10-02	2,930	2,960	2,900	2,940	2,400	2,940
2007-10-01	2,905	2,905	2,890	2,900	6,900	2,900
2007-09-28	2,930	2,970	2,900	2,935	5,600	2,935
2007-09-27	2,750	2,950	2,740	2,930	9,400	2,930
2007-09-26	2,635	2,740	2,630	2,720	3,100	2,720
2007-09-25	2,635	2,635	2,630	2,630	1,700	2,630
2007-09-21	2,600	2,640	2,590	2,640	7,400	2,640
2007-09-20	2,640	2,680	2,640	2,650	8,200	2,650
2007-09-19	2,655	2,655	2,645	2,650	3,400	2,650
2007-09-18	2,685	2,700	2,600	2,600	4,100	2,600
2007-09-14	2,705	2,705	2,635	2,680	3,600	2,680
2007-09-13	2,740	2,740	2,660	2,665	1,400	2,665
2007-09-12	2,810	2,810	2,700	2,700	4,400	2,700
2007-09-11	2,750	2,795	2,720	2,770	3,100	2,770
2007-09-10	2,795	2,795	2,680	2,735	11,400	2,735
2007-09-07	2,860	2,915	2,845	2,855	6,700	2,855
2007-09-06	2,900	2,925	2,855	2,900	9,500	2,900
2007-09-05	2,970	2,980	2,910	2,980	13,800	2,980
2007-09-04	2,955	2,960	2,905	2,950	6,400	2,950
2007-09-03	2,980	2,980	2,880	2,915	3,300	2,915
2007-08-31	2,880	2,950	2,860	2,950	10,200	2,950
2007-08-30	2,900	3,000	2,860	2,950	10,400	2,950
2007-08-29	2,765	2,860	2,595	2,855	23,800	2,855
2007-08-28	2,755	2,835	2,755	2,835	8,400	2,835
2007-08-27	2,750	2,825	2,745	2,825	22,600	2,825
2007-08-24	2,715	2,750	2,700	2,750	7,200	2,750
2007-08-23	2,640	2,715	2,625	2,700	7,200	2,700
2007-08-22	2,520	2,590	2,520	2,590	6,900	2,590
2007-08-21	2,620	2,620	2,550	2,580	9,700	2,580
2007-08-20	2,500	2,650	2,475	2,545	21,500	2,545
2007-08-17	2,625	2,625	2,390	2,460	15,200	2,460
2007-08-16	2,585	2,640	2,560	2,625	20,100	2,625
2007-08-15	2,750	2,755	2,650	2,705	9,500	2,705
2007-08-14	2,780	2,840	2,700	2,755	40,000	2,755
2007-08-13	2,870	2,870	2,590	2,700	30,400	2,700
2007-08-10	2,850	2,910	2,810	2,870	29,400	2,870
2007-08-09	3,030	3,040	2,880	2,880	19,200	2,880
2007-08-08	3,090	3,100	2,970	3,000	26,700	3,000
2007-08-07	3,020	3,150	3,000	3,130	13,300	3,130
2007-08-06	2,970	3,010	2,865	2,960	16,300	2,960
2007-08-03	3,010	3,050	2,980	3,020	17,700	3,020
2007-08-02	3,110	3,110	3,000	3,040	17,000	3,040
2007-08-01	3,130	3,150	3,070	3,130	18,800	3,130
2007-07-31	3,100	3,150	3,050	3,150	10,200	3,150
2007-07-30	3,110	3,110	2,980	3,050	11,500	3,050
2007-07-27	3,050	3,120	2,995	3,110	19,600	3,110
2007-07-26	3,090	3,140	3,090	3,100	18,700	3,100
2007-07-25	3,000	3,110	3,000	3,110	16,400	3,110
2007-07-24	3,050	3,100	2,990	3,020	12,000	3,020
2007-07-23	3,050	3,100	2,970	3,100	8,100	3,100
2007-07-20	3,090	3,110	3,040	3,080	16,700	3,080
2007-07-19	2,990	3,060	2,990	3,060	9,000	3,060
2007-07-18	3,000	3,070	2,970	2,990	8,200	2,990
2007-07-17	3,100	3,100	2,925	2,990	31,600	2,990
2007-07-13	3,150	3,150	3,090	3,090	12,300	3,090
2007-07-12	3,120	3,150	3,080	3,110	15,400	3,110
2007-07-11	3,080	3,120	3,060	3,100	36,400	3,100
2007-07-10	3,210	3,260	3,120	3,120	48,700	3,120
2007-07-09	3,200	3,200	3,180	3,200	22,700	3,200
2007-07-06	3,130	3,180	3,110	3,180	27,900	3,180
2007-07-05	3,120	3,190	3,100	3,140	38,400	3,140
2007-07-04	3,090	3,120	3,080	3,080	23,100	3,080
2007-07-03	3,130	3,130	3,040	3,080	13,000	3,080
2007-07-02	3,060	3,130	3,060	3,110	20,900	3,110
2007-06-29	3,060	3,100	3,040	3,050	14,300	3,050
2007-06-28	3,100	3,120	3,020	3,080	26,000	3,080
2007-06-27	3,040	3,130	3,030	3,120	39,100	3,120
2007-06-26	3,060	3,100	3,020	3,030	16,400	3,030
2007-06-25	3,030	3,140	3,030	3,100	38,100	3,100
2007-06-22	3,100	3,120	3,070	3,120	8,300	3,120
2007-06-21	3,080	3,130	3,040	3,100	29,900	3,100
2007-06-20	3,150	3,190	2,960	3,030	52,900	3,030
2007-06-19	3,130	3,230	3,120	3,230	75,400	3,230
2007-06-18	3,140	3,150	3,080	3,100	31,000	3,100
2007-06-15	3,030	3,120	3,030	3,080	34,300	3,080
2007-06-14	3,030	3,040	2,965	2,970	30,000	2,970
2007-06-13	3,010	3,070	2,995	3,000	22,900	3,000
2007-06-12	3,080	3,150	3,000	3,080	43,100	3,080
2007-06-11	2,950	3,080	2,950	3,070	63,200	3,070
2007-06-08	2,815	2,850	2,815	2,830	37,000	2,830
2007-06-07	2,795	2,910	2,790	2,855	36,600	2,855
2007-06-06	2,680	2,850	2,680	2,825	55,600	2,825
2007-06-05	2,640	2,695	2,640	2,660	18,100	2,660
2007-06-04	2,715	2,730	2,630	2,660	17,200	2,660
2007-06-01	2,750	2,750	2,650	2,700	27,600	2,700
2007-05-31	2,745	2,780	2,700	2,750	26,800	2,750
2007-05-30	2,605	2,720	2,580	2,720	34,100	2,720
2007-05-29	2,615	2,650	2,605	2,650	27,200	2,650
2007-05-28	2,580	2,655	2,565	2,615	52,600	2,615
2007-05-25	2,420	2,510	2,415	2,510	42,000	2,510
2007-05-24	2,445	2,450	2,370	2,445	33,200	2,445
2007-05-23	2,310	2,445	2,310	2,445	62,300	2,445
2007-05-22	2,425	2,445	2,345	2,350	76,400	2,350
2007-05-21	2,110	2,185	2,110	2,185	4,900	2,185
2007-05-18	2,210	2,210	2,090	2,110	8,200	2,110
2007-05-17	2,160	2,195	2,145	2,170	6,500	2,170
2007-05-16	2,210	2,210	2,170	2,170	2,000	2,170
2007-05-15	2,185	2,200	2,165	2,170	3,600	2,170
2007-05-14	2,225	2,225	2,215	2,215	6,800	2,215
2007-05-11	2,260	2,260	2,190	2,225	4,900	2,225
2007-05-10	2,255	2,265	2,230	2,260	3,600	2,260
2007-05-09	2,240	2,240	2,210	2,240	3,200	2,240
2007-05-08	2,275	2,285	2,235	2,255	3,100	2,255
2007-05-07	2,285	2,285	2,225	2,230	4,400	2,230
2007-05-02	2,205	2,295	2,205	2,290	3,800	2,290
2007-05-01	2,215	2,220	2,215	2,215	1,900	2,215
2007-04-27	2,250	2,250	2,170	2,175	14,100	2,175
2007-04-26	2,285	2,290	2,245	2,245	4,100	2,245
2007-04-25	2,230	2,285	2,145	2,285	8,500	2,285
2007-04-24	2,185	2,270	2,180	2,230	8,200	2,230
2007-04-23	2,175	2,180	2,160	2,160	4,200	2,160
2007-04-20	2,150	2,155	2,130	2,150	4,800	2,150
2007-04-19	2,135	2,170	2,130	2,170	6,500	2,170
2007-04-18	2,145	2,165	2,120	2,135	7,100	2,135
2007-04-17	2,140	2,165	2,115	2,125	9,200	2,125
2007-04-16	2,165	2,165	2,130	2,150	2,400	2,150
2007-04-13	2,175	2,175	2,130	2,130	4,200	2,130
2007-04-12	2,135	2,140	2,125	2,135	2,900	2,135
2007-04-11	2,120	2,165	2,115	2,140	6,300	2,140
2007-04-10	2,140	2,145	2,115	2,115	3,200	2,115
2007-04-09	2,140	2,170	2,125	2,150	8,100	2,150
2007-04-06	2,175	2,175	2,130	2,140	6,000	2,140
2007-04-05	2,200	2,200	2,120	2,150	9,500	2,150
2007-04-04	2,180	2,230	2,180	2,200	7,600	2,200
2007-04-03	2,215	2,245	2,215	2,220	5,900	2,220
2007-04-02	2,190	2,220	2,150	2,190	11,300	2,190
2007-03-30	2,215	2,215	2,190	2,190	1,200	2,190
2007-03-29	2,195	2,195	2,175	2,180	9,500	2,180
2007-03-28	2,215	2,215	2,180	2,195	2,800	2,195
2007-03-27	2,175	2,200	2,160	2,195	10,400	2,195
2007-03-26	2,215	2,215	2,175	2,200	4,400	2,200
2007-03-23	2,250	2,250	2,205	2,215	5,200	2,215
2007-03-22	2,280	2,290	2,260	2,260	6,600	2,260
2007-03-20	2,300	2,300	2,240	2,240	8,900	2,240
2007-03-19	2,265	2,265	2,225	2,260	2,000	2,260
2007-03-16	2,310	2,310	2,205	2,270	15,900	2,270
2007-03-15	2,230	2,280	2,230	2,270	13,100	2,270
2007-03-14	2,205	2,205	2,170	2,185	4,900	2,185
2007-03-13	2,230	2,280	2,230	2,250	7,500	2,250
2007-03-12	2,210	2,240	2,185	2,230	10,200	2,230
2007-03-09	2,180	2,220	2,165	2,185	5,800	2,185
2007-03-08	2,150	2,175	2,120	2,170	15,600	2,170
2007-03-07	2,270	2,290	2,105	2,120	36,000	2,120
2007-03-06	2,130	2,185	2,130	2,150	11,200	2,150
2007-03-05	2,190	2,210	2,140	2,160	14,600	2,160
2007-03-02	2,190	2,215	2,175	2,190	5,300	2,190
2007-03-01	2,215	2,215	2,140	2,215	4,700	2,215
2007-02-28	2,075	2,230	2,060	2,220	19,400	2,220
2007-02-27	2,315	2,315	2,240	2,275	8,600	2,275
2007-02-26	2,355	2,355	2,305	2,315	19,500	2,315
2007-02-23	2,345	2,350	2,315	2,340	16,100	2,340
2007-02-22	2,315	2,340	2,295	2,310	42,300	2,310
2007-02-21	2,265	2,280	2,155	2,250	51,000	2,250
2007-02-20	2,260	2,265	2,205	2,235	14,400	2,235
2007-02-19	2,200	2,245	2,200	2,245	16,500	2,245
2007-02-16	2,175	2,195	2,120	2,155	29,600	2,155
2007-02-15	2,245	2,255	2,180	2,180	21,000	2,180
2007-02-14	2,245	2,245	2,110	2,205	36,500	2,205
2007-02-13	2,220	2,275	2,205	2,250	34,800	2,250
2007-02-09	2,305	2,380	2,210	2,260	88,000	2,260
2007-02-08	2,100	2,100	2,060	2,065	10,700	2,065
2007-02-07	2,075	2,140	2,075	2,140	5,500	2,140
2007-02-06	2,135	2,145	2,075	2,075	9,900	2,075
2007-02-05	2,200	2,200	2,120	2,120	6,700	2,120
2007-02-02	2,195	2,230	2,155	2,165	9,100	2,165
2007-02-01	2,245	2,250	2,205	2,220	3,900	2,220
2007-01-31	2,290	2,290	2,260	2,260	4,400	2,260
2007-01-30	2,275	2,340	2,240	2,280	9,800	2,280
2007-01-29	2,295	2,295	2,280	2,280	1,700	2,280
2007-01-26	2,300	2,300	2,260	2,290	10,600	2,290
2007-01-25	2,285	2,310	2,285	2,310	9,500	2,310
2007-01-24	2,310	2,310	2,300	2,305	2,900	2,305
2007-01-23	2,280	2,300	2,275	2,300	5,200	2,300
2007-01-22	2,300	2,320	2,280	2,300	6,500	2,300
2007-01-19	2,345	2,345	2,285	2,300	8,700	2,300
2007-01-18	2,260	2,335	2,250	2,335	14,600	2,335
2007-01-17	2,250	2,260	2,245	2,260	10,200	2,260
2007-01-16	2,255	2,265	2,240	2,260	6,300	2,260
2007-01-15	2,245	2,275	2,245	2,255	6,300	2,255
2007-01-12	2,245	2,250	2,245	2,245	6,200	2,245
2007-01-11	2,285	2,285	2,210	2,245	4,000	2,245
2007-01-10	2,245	2,290	2,205	2,280	13,100	2,280
2007-01-09	2,255	2,255	2,240	2,250	7,000	2,250
2007-01-05	2,260	2,280	2,215	2,260	11,900	2,260
2007-01-04	2,230	2,280	2,230	2,280	2,900	2,280

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 [2007年度]

6957 (株)芝浦電子の時系列データ [2007年度]