6957 (株)芝浦電子 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30925954925940900940
2009-12-299289409199222,800922
2009-12-289189229189182,400918
2009-12-259209209109181,800918
2009-12-249129159109103,100910
2009-12-229079209079185,100918
2009-12-219229229019021,000902
2009-12-189159159019124,900912
2009-12-17920920920920100920
2009-12-169159179149167,100916
2009-12-159229229039153,100915
2009-12-149059139059122,800912
2009-12-119659658809157,400915
2009-12-10950950929929900929
2009-12-09950959950951900951
2009-12-0895595695095011,200950
2009-12-0792296692295414,000954
2009-12-048919238879134,200913
2009-12-0388090088088314,600883
2009-12-028758808708797,800879
2009-12-018568808568756,700875
2009-11-3085587585187511,800875
2009-11-279009008518511,500851
2009-11-269009009009002,900900
2009-11-258909008909001,200900
2009-11-249209258908902,400890
2009-11-208519158519158,700915
2009-11-198509008508803,600880
2009-11-188809008518807,700880
2009-11-179009008919005,100900
2009-11-1690090589990012,500900
2009-11-139009008808953,200895
2009-11-129709909059168,500916
2009-11-119911,0009829822,900982
2009-11-101,0001,0209809969,100996
2009-11-091,0201,0209901,0082,5001,008
2009-11-061,0201,0251,0201,0203,9001,020
2009-11-051,0501,0509991,0402,2001,040
2009-11-041,0901,0901,0001,0502,5001,050
2009-11-029751,0609701,06010,9001,060
2009-10-301,0001,0109951,0065,1001,006
2009-10-291,0451,0459961,0003,1001,000
2009-10-281,0511,0521,0501,0501,5001,050
2009-10-271,0751,0751,0751,0758001,075
2009-10-261,0501,1081,0501,0751,0001,075
2009-10-231,0451,0601,0451,0508001,050
2009-10-221,0301,0321,0251,0253,1001,025
2009-10-211,0351,0401,0351,0401,9001,040
2009-10-201,0411,0451,0311,0357,3001,035
2009-10-191,0501,0501,0411,0441,4001,044
2009-10-161,0361,0461,0361,0463,0001,046
2009-10-151,0331,0401,0331,0366001,036
2009-10-141,0301,0311,0301,0303001,030
2009-10-131,0161,0601,0161,0291,2001,029
2009-10-091,0301,0301,0001,0166,6001,016
2009-10-081,0351,0351,0251,0252,3001,025
2009-10-071,0301,0351,0201,0351,7001,035
2009-10-061,0111,0351,0111,0352,3001,035
2009-10-051,0011,0119901,0118,4001,011
2009-10-021,0601,0601,0001,0305,9001,030
2009-10-011,0701,0701,0521,0645,8001,064
2009-09-301,0901,0901,0711,0801,9001,080
2009-09-291,1001,1151,1001,1102,5001,110
2009-09-281,1451,1451,0971,0972,4001,097
2009-09-251,1501,1501,1361,1506,9001,150
2009-09-241,1401,1501,1401,1502,5001,150
2009-09-181,1601,1601,1401,1551,8001,155
2009-09-171,1731,1731,1591,1605001,160
2009-09-161,1621,1621,1501,1501,0001,150
2009-09-151,1751,1751,1311,1423,0001,142
2009-09-141,1701,1751,1601,1751,4001,175
2009-09-111,1991,1991,1591,1872,3001,187
2009-09-101,1901,1901,1801,1881,1001,188
2009-09-091,2001,2001,1801,1895,4001,189
2009-09-081,2091,2551,2081,21015,5001,210
2009-09-071,1711,2061,1711,2069001,206
2009-09-041,2001,2061,1981,2064,6001,206
2009-09-031,2091,2091,1691,1802,6001,180
2009-09-021,1951,2001,1801,2001,1001,200
2009-09-011,2101,2101,1801,2001,4001,200
2009-08-311,2141,2271,2141,2201,3001,220
2009-08-281,2151,2251,1411,2144,7001,214
2009-08-271,1511,2151,1481,2151,9001,215
2009-08-261,1571,1571,1481,1483,0001,148
2009-08-251,1951,1951,1481,15618,5001,156
2009-08-241,1551,1781,1551,15814,5001,158
2009-08-211,1611,1611,1401,1452,5001,145
2009-08-201,1601,1601,1501,1516,0001,151
2009-08-191,2211,2211,1601,1608,7001,160
2009-08-181,2501,2501,2001,2202,5001,220
2009-08-171,2291,2311,2171,2306,0001,230
2009-08-141,2421,2421,2301,2303,3001,230
2009-08-131,2451,2501,2351,24118,0001,241
2009-08-121,2391,2401,2181,2255,4001,225
2009-08-111,2801,2801,2401,25011,8001,250
2009-08-101,2791,2801,2601,2806,8001,280
2009-08-071,2431,2481,2161,2403,4001,240
2009-08-061,1991,2201,1991,2061,2001,206
2009-08-051,1871,1991,1791,1993,8001,199
2009-08-041,2201,2201,1991,1991,1001,199
2009-08-031,1951,2191,1941,1973,9001,197
2009-07-311,2001,2781,1811,20610,7001,206
2009-07-301,1851,2001,1801,2001,6001,200
2009-07-291,1901,1901,1851,1852001,185
2009-07-281,1981,1981,1801,1978001,197
2009-07-271,2001,2001,1981,1983,2001,198
2009-07-241,1801,2201,1801,1989,7001,198
2009-07-231,1791,1801,1711,1751,1001,175
2009-07-221,1891,1891,1701,1811,2001,181
2009-07-211,1651,2001,1601,2008,4001,200
2009-07-171,1301,1451,1301,1404,7001,140
2009-07-161,1001,1101,1001,1105,7001,110
2009-07-151,0601,0871,0511,0643,4001,064
2009-07-141,0301,0761,0051,0765,9001,076
2009-07-131,0031,0209701,0025,2001,002
2009-07-101,0611,0851,0421,0425,8001,042
2009-07-091,0811,0911,0611,0615,8001,061
2009-07-081,1501,1501,0401,06110,0001,061
2009-07-071,2341,2351,1401,1708,4001,170
2009-07-061,2501,2801,2301,2406,1001,240
2009-07-031,2001,2451,2001,2405,5001,240
2009-07-021,1801,2491,1751,24921,4001,249
2009-07-011,1501,1851,1501,1662,9001,166
2009-06-301,1911,1911,1551,1553,2001,155
2009-06-291,1501,1941,1451,1937,5001,193
2009-06-261,1801,1801,1151,1354,1001,135
2009-06-251,0851,2001,0821,16010,2001,160
2009-06-241,1301,1351,0701,0854,7001,085
2009-06-231,1401,1701,0801,1354,5001,135
2009-06-221,1051,1851,1051,1707,7001,170
2009-06-191,1001,1451,0951,1056,5001,105
2009-06-181,0801,1001,0751,1006001,100
2009-06-171,0951,1151,0701,1153,0001,115
2009-06-161,1141,1151,0951,1155,7001,115
2009-06-151,1001,1501,0991,14014,9001,140
2009-06-121,1011,1401,1011,1386,1001,138
2009-06-111,1031,1501,0601,15030,9001,150
2009-06-101,1101,1311,0701,08311,9001,083
2009-06-091,1601,1601,1361,1505,2001,150
2009-06-081,1951,1991,1481,1756,1001,175
2009-06-051,1961,2001,1521,1858,2001,185
2009-06-041,1601,2021,1501,1765,1001,176
2009-06-031,1541,1601,1201,1264,1001,126
2009-06-021,1501,1701,1251,15029,4001,150
2009-06-011,0751,2101,0751,15024,0001,150
2009-05-291,0191,0751,0191,07554,8001,075
2009-05-2894098194097514,800975
2009-05-2793596093493512,300935
2009-05-269069259069242,600924
2009-05-258899158899065,800906
2009-05-228909128708851,500885
2009-05-2187093586888010,400880
2009-05-208758758598601,800860
2009-05-198898898768841,000884
2009-05-189009008908993,600899
2009-05-158858908798902,200890
2009-05-1490090589590010,800900
2009-05-1390791088489021,100890
2009-05-128498908498773,700877
2009-05-118408488368436,800843
2009-05-088408408318403,700840
2009-05-0783084483083810,200838
2009-05-01834834829830800830
2009-04-3083583883083414,000834
2009-04-288598608098153,400815
2009-04-278898898698794,500879
2009-04-248888898788796,000879
2009-04-2383890883887914,700879
2009-04-228368407938336,000833
2009-04-218418418298342,600834
2009-04-208598808308345,100834
2009-04-178938958608792,200879
2009-04-1688990088989110,400891
2009-04-158789008528803,800880
2009-04-1487588085088013,900880
2009-04-1392792786386511,600865
2009-04-1094797094094626,200946
2009-04-097818907818906,800890
2009-04-0872580872580811,000808
2009-04-077197397107306,900730
2009-04-067407407157151,500715
2009-04-037507567287326,300732
2009-04-027207407207404,000740
2009-04-017297297027201,300720
2009-03-317007306967303,000730
2009-03-307567567167168,300716
2009-03-276927606927409,300740
2009-03-266786906716906,000690
2009-03-256506706506705,300670
2009-03-246156386106384,700638
2009-03-236006005906006,700600
2009-03-1961761859860210,100602
2009-03-1856565856562718,700627
2009-03-1758758756056110,100561
2009-03-1662362556559511,000595
2009-03-1357964357964325,400643
2009-03-1254557554556310,300563
2009-03-11570570555555900555
2009-03-105365455365451,800545
2009-03-09561565556556800556
2009-03-065605655605601,300560
2009-03-055655885655803,300580
2009-03-045955955605904,000590
2009-03-03585590570590400590
2009-03-025885955705904,100590
2009-02-276006005885885,600588
2009-02-265805945805881,500588
2009-02-255605605555601,800560
2009-02-245505605505533,800553
2009-02-235975975705704,100570
2009-02-205986005986001,000600
2009-02-195956005955981,000598
2009-02-176046055805801,900580
2009-02-16600600590600700600
2009-02-135836005836003,100600
2009-02-125815905815812,000581
2009-02-105795955795813,400581
2009-02-095875975825852,200585
2009-02-06600600599599300599
2009-02-056066066016013,400601
2009-02-046006046006041,200604
2009-02-0361061359059514,300595
2009-02-026056105916101,800610
2009-01-306206356106353,800635
2009-01-296176246176205,000620
2009-01-286006105956059,000605
2009-01-27585617585617500617
2009-01-266006005835853,000585
2009-01-235866105866001,000600
2009-01-225855855855851,300585
2009-01-216006005805873,000587
2009-01-206036035906001,300600
2009-01-1960060059060030,600600
2009-01-1661361358560021,100600
2009-01-156006135956134,400613
2009-01-1461061560161010,700610
2009-01-136206336126301,200630
2009-01-096306506286429,800642
2009-01-086166316166303,300630
2009-01-0762062561561632,100616
2009-01-066106256106203,900620
2009-01-0563163160961012,700610

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