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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 925 | 954 | 925 | 940 | 900 | 470 |
| 2009-12-29 | 928 | 940 | 919 | 922 | 2,800 | 461 |
| 2009-12-28 | 918 | 922 | 918 | 918 | 2,400 | 459 |
| 2009-12-25 | 920 | 920 | 910 | 918 | 1,800 | 459 |
| 2009-12-24 | 912 | 915 | 910 | 910 | 3,100 | 455 |
| 2009-12-22 | 907 | 920 | 907 | 918 | 5,100 | 459 |
| 2009-12-21 | 922 | 922 | 901 | 902 | 1,000 | 451 |
| 2009-12-18 | 915 | 915 | 901 | 912 | 4,900 | 456 |
| 2009-12-17 | 920 | 920 | 920 | 920 | 100 | 460 |
| 2009-12-16 | 915 | 917 | 914 | 916 | 7,100 | 458 |
| 2009-12-15 | 922 | 922 | 903 | 915 | 3,100 | 457.50 |
| 2009-12-14 | 905 | 913 | 905 | 912 | 2,800 | 456 |
| 2009-12-11 | 965 | 965 | 880 | 915 | 7,400 | 457.50 |
| 2009-12-10 | 950 | 950 | 929 | 929 | 900 | 464.50 |
| 2009-12-09 | 950 | 959 | 950 | 951 | 900 | 475.50 |
| 2009-12-08 | 955 | 956 | 950 | 950 | 11,200 | 475 |
| 2009-12-07 | 922 | 966 | 922 | 954 | 14,000 | 477 |
| 2009-12-04 | 891 | 923 | 887 | 913 | 4,200 | 456.50 |
| 2009-12-03 | 880 | 900 | 880 | 883 | 14,600 | 441.50 |
| 2009-12-02 | 875 | 880 | 870 | 879 | 7,800 | 439.50 |
| 2009-12-01 | 856 | 880 | 856 | 875 | 6,700 | 437.50 |
| 2009-11-30 | 855 | 875 | 851 | 875 | 11,800 | 437.50 |
| 2009-11-27 | 900 | 900 | 851 | 851 | 1,500 | 425.50 |
| 2009-11-26 | 900 | 900 | 900 | 900 | 2,900 | 450 |
| 2009-11-25 | 890 | 900 | 890 | 900 | 1,200 | 450 |
| 2009-11-24 | 920 | 925 | 890 | 890 | 2,400 | 445 |
| 2009-11-20 | 851 | 915 | 851 | 915 | 8,700 | 457.50 |
| 2009-11-19 | 850 | 900 | 850 | 880 | 3,600 | 440 |
| 2009-11-18 | 880 | 900 | 851 | 880 | 7,700 | 440 |
| 2009-11-17 | 900 | 900 | 891 | 900 | 5,100 | 450 |
| 2009-11-16 | 900 | 905 | 899 | 900 | 12,500 | 450 |
| 2009-11-13 | 900 | 900 | 880 | 895 | 3,200 | 447.50 |
| 2009-11-12 | 970 | 990 | 905 | 916 | 8,500 | 458 |
| 2009-11-11 | 991 | 1,000 | 982 | 982 | 2,900 | 491 |
| 2009-11-10 | 1,000 | 1,020 | 980 | 996 | 9,100 | 498 |
| 2009-11-09 | 1,020 | 1,020 | 990 | 1,008 | 2,500 | 504 |
| 2009-11-06 | 1,020 | 1,025 | 1,020 | 1,020 | 3,900 | 510 |
| 2009-11-05 | 1,050 | 1,050 | 999 | 1,040 | 2,200 | 520 |
| 2009-11-04 | 1,090 | 1,090 | 1,000 | 1,050 | 2,500 | 525 |
| 2009-11-02 | 975 | 1,060 | 970 | 1,060 | 10,900 | 530 |
| 2009-10-30 | 1,000 | 1,010 | 995 | 1,006 | 5,100 | 503 |
| 2009-10-29 | 1,045 | 1,045 | 996 | 1,000 | 3,100 | 500 |
| 2009-10-28 | 1,051 | 1,052 | 1,050 | 1,050 | 1,500 | 525 |
| 2009-10-27 | 1,075 | 1,075 | 1,075 | 1,075 | 800 | 537.50 |
| 2009-10-26 | 1,050 | 1,108 | 1,050 | 1,075 | 1,000 | 537.50 |
| 2009-10-23 | 1,045 | 1,060 | 1,045 | 1,050 | 800 | 525 |
| 2009-10-22 | 1,030 | 1,032 | 1,025 | 1,025 | 3,100 | 512.50 |
| 2009-10-21 | 1,035 | 1,040 | 1,035 | 1,040 | 1,900 | 520 |
| 2009-10-20 | 1,041 | 1,045 | 1,031 | 1,035 | 7,300 | 517.50 |
| 2009-10-19 | 1,050 | 1,050 | 1,041 | 1,044 | 1,400 | 522 |
| 2009-10-16 | 1,036 | 1,046 | 1,036 | 1,046 | 3,000 | 523 |
| 2009-10-15 | 1,033 | 1,040 | 1,033 | 1,036 | 600 | 518 |
| 2009-10-14 | 1,030 | 1,031 | 1,030 | 1,030 | 300 | 515 |
| 2009-10-13 | 1,016 | 1,060 | 1,016 | 1,029 | 1,200 | 514.50 |
| 2009-10-09 | 1,030 | 1,030 | 1,000 | 1,016 | 6,600 | 508 |
| 2009-10-08 | 1,035 | 1,035 | 1,025 | 1,025 | 2,300 | 512.50 |
| 2009-10-07 | 1,030 | 1,035 | 1,020 | 1,035 | 1,700 | 517.50 |
| 2009-10-06 | 1,011 | 1,035 | 1,011 | 1,035 | 2,300 | 517.50 |
| 2009-10-05 | 1,001 | 1,011 | 990 | 1,011 | 8,400 | 505.50 |
| 2009-10-02 | 1,060 | 1,060 | 1,000 | 1,030 | 5,900 | 515 |
| 2009-10-01 | 1,070 | 1,070 | 1,052 | 1,064 | 5,800 | 532 |
| 2009-09-30 | 1,090 | 1,090 | 1,071 | 1,080 | 1,900 | 540 |
| 2009-09-29 | 1,100 | 1,115 | 1,100 | 1,110 | 2,500 | 555 |
| 2009-09-28 | 1,145 | 1,145 | 1,097 | 1,097 | 2,400 | 548.50 |
| 2009-09-25 | 1,150 | 1,150 | 1,136 | 1,150 | 6,900 | 575 |
| 2009-09-24 | 1,140 | 1,150 | 1,140 | 1,150 | 2,500 | 575 |
| 2009-09-18 | 1,160 | 1,160 | 1,140 | 1,155 | 1,800 | 577.50 |
| 2009-09-17 | 1,173 | 1,173 | 1,159 | 1,160 | 500 | 580 |
| 2009-09-16 | 1,162 | 1,162 | 1,150 | 1,150 | 1,000 | 575 |
| 2009-09-15 | 1,175 | 1,175 | 1,131 | 1,142 | 3,000 | 571 |
| 2009-09-14 | 1,170 | 1,175 | 1,160 | 1,175 | 1,400 | 587.50 |
| 2009-09-11 | 1,199 | 1,199 | 1,159 | 1,187 | 2,300 | 593.50 |
| 2009-09-10 | 1,190 | 1,190 | 1,180 | 1,188 | 1,100 | 594 |
| 2009-09-09 | 1,200 | 1,200 | 1,180 | 1,189 | 5,400 | 594.50 |
| 2009-09-08 | 1,209 | 1,255 | 1,208 | 1,210 | 15,500 | 605 |
| 2009-09-07 | 1,171 | 1,206 | 1,171 | 1,206 | 900 | 603 |
| 2009-09-04 | 1,200 | 1,206 | 1,198 | 1,206 | 4,600 | 603 |
| 2009-09-03 | 1,209 | 1,209 | 1,169 | 1,180 | 2,600 | 590 |
| 2009-09-02 | 1,195 | 1,200 | 1,180 | 1,200 | 1,100 | 600 |
| 2009-09-01 | 1,210 | 1,210 | 1,180 | 1,200 | 1,400 | 600 |
| 2009-08-31 | 1,214 | 1,227 | 1,214 | 1,220 | 1,300 | 610 |
| 2009-08-28 | 1,215 | 1,225 | 1,141 | 1,214 | 4,700 | 607 |
| 2009-08-27 | 1,151 | 1,215 | 1,148 | 1,215 | 1,900 | 607.50 |
| 2009-08-26 | 1,157 | 1,157 | 1,148 | 1,148 | 3,000 | 574 |
| 2009-08-25 | 1,195 | 1,195 | 1,148 | 1,156 | 18,500 | 578 |
| 2009-08-24 | 1,155 | 1,178 | 1,155 | 1,158 | 14,500 | 579 |
| 2009-08-21 | 1,161 | 1,161 | 1,140 | 1,145 | 2,500 | 572.50 |
| 2009-08-20 | 1,160 | 1,160 | 1,150 | 1,151 | 6,000 | 575.50 |
| 2009-08-19 | 1,221 | 1,221 | 1,160 | 1,160 | 8,700 | 580 |
| 2009-08-18 | 1,250 | 1,250 | 1,200 | 1,220 | 2,500 | 610 |
| 2009-08-17 | 1,229 | 1,231 | 1,217 | 1,230 | 6,000 | 615 |
| 2009-08-14 | 1,242 | 1,242 | 1,230 | 1,230 | 3,300 | 615 |
| 2009-08-13 | 1,245 | 1,250 | 1,235 | 1,241 | 18,000 | 620.50 |
| 2009-08-12 | 1,239 | 1,240 | 1,218 | 1,225 | 5,400 | 612.50 |
| 2009-08-11 | 1,280 | 1,280 | 1,240 | 1,250 | 11,800 | 625 |
| 2009-08-10 | 1,279 | 1,280 | 1,260 | 1,280 | 6,800 | 640 |
| 2009-08-07 | 1,243 | 1,248 | 1,216 | 1,240 | 3,400 | 620 |
| 2009-08-06 | 1,199 | 1,220 | 1,199 | 1,206 | 1,200 | 603 |
| 2009-08-05 | 1,187 | 1,199 | 1,179 | 1,199 | 3,800 | 599.50 |
| 2009-08-04 | 1,220 | 1,220 | 1,199 | 1,199 | 1,100 | 599.50 |
| 2009-08-03 | 1,195 | 1,219 | 1,194 | 1,197 | 3,900 | 598.50 |
| 2009-07-31 | 1,200 | 1,278 | 1,181 | 1,206 | 10,700 | 603 |
| 2009-07-30 | 1,185 | 1,200 | 1,180 | 1,200 | 1,600 | 600 |
| 2009-07-29 | 1,190 | 1,190 | 1,185 | 1,185 | 200 | 592.50 |
| 2009-07-28 | 1,198 | 1,198 | 1,180 | 1,197 | 800 | 598.50 |
| 2009-07-27 | 1,200 | 1,200 | 1,198 | 1,198 | 3,200 | 599 |
| 2009-07-24 | 1,180 | 1,220 | 1,180 | 1,198 | 9,700 | 599 |
| 2009-07-23 | 1,179 | 1,180 | 1,171 | 1,175 | 1,100 | 587.50 |
| 2009-07-22 | 1,189 | 1,189 | 1,170 | 1,181 | 1,200 | 590.50 |
| 2009-07-21 | 1,165 | 1,200 | 1,160 | 1,200 | 8,400 | 600 |
| 2009-07-17 | 1,130 | 1,145 | 1,130 | 1,140 | 4,700 | 570 |
| 2009-07-16 | 1,100 | 1,110 | 1,100 | 1,110 | 5,700 | 555 |
| 2009-07-15 | 1,060 | 1,087 | 1,051 | 1,064 | 3,400 | 532 |
| 2009-07-14 | 1,030 | 1,076 | 1,005 | 1,076 | 5,900 | 538 |
| 2009-07-13 | 1,003 | 1,020 | 970 | 1,002 | 5,200 | 501 |
| 2009-07-10 | 1,061 | 1,085 | 1,042 | 1,042 | 5,800 | 521 |
| 2009-07-09 | 1,081 | 1,091 | 1,061 | 1,061 | 5,800 | 530.50 |
| 2009-07-08 | 1,150 | 1,150 | 1,040 | 1,061 | 10,000 | 530.50 |
| 2009-07-07 | 1,234 | 1,235 | 1,140 | 1,170 | 8,400 | 585 |
| 2009-07-06 | 1,250 | 1,280 | 1,230 | 1,240 | 6,100 | 620 |
| 2009-07-03 | 1,200 | 1,245 | 1,200 | 1,240 | 5,500 | 620 |
| 2009-07-02 | 1,180 | 1,249 | 1,175 | 1,249 | 21,400 | 624.50 |
| 2009-07-01 | 1,150 | 1,185 | 1,150 | 1,166 | 2,900 | 583 |
| 2009-06-30 | 1,191 | 1,191 | 1,155 | 1,155 | 3,200 | 577.50 |
| 2009-06-29 | 1,150 | 1,194 | 1,145 | 1,193 | 7,500 | 596.50 |
| 2009-06-26 | 1,180 | 1,180 | 1,115 | 1,135 | 4,100 | 567.50 |
| 2009-06-25 | 1,085 | 1,200 | 1,082 | 1,160 | 10,200 | 580 |
| 2009-06-24 | 1,130 | 1,135 | 1,070 | 1,085 | 4,700 | 542.50 |
| 2009-06-23 | 1,140 | 1,170 | 1,080 | 1,135 | 4,500 | 567.50 |
| 2009-06-22 | 1,105 | 1,185 | 1,105 | 1,170 | 7,700 | 585 |
| 2009-06-19 | 1,100 | 1,145 | 1,095 | 1,105 | 6,500 | 552.50 |
| 2009-06-18 | 1,080 | 1,100 | 1,075 | 1,100 | 600 | 550 |
| 2009-06-17 | 1,095 | 1,115 | 1,070 | 1,115 | 3,000 | 557.50 |
| 2009-06-16 | 1,114 | 1,115 | 1,095 | 1,115 | 5,700 | 557.50 |
| 2009-06-15 | 1,100 | 1,150 | 1,099 | 1,140 | 14,900 | 570 |
| 2009-06-12 | 1,101 | 1,140 | 1,101 | 1,138 | 6,100 | 569 |
| 2009-06-11 | 1,103 | 1,150 | 1,060 | 1,150 | 30,900 | 575 |
| 2009-06-10 | 1,110 | 1,131 | 1,070 | 1,083 | 11,900 | 541.50 |
| 2009-06-09 | 1,160 | 1,160 | 1,136 | 1,150 | 5,200 | 575 |
| 2009-06-08 | 1,195 | 1,199 | 1,148 | 1,175 | 6,100 | 587.50 |
| 2009-06-05 | 1,196 | 1,200 | 1,152 | 1,185 | 8,200 | 592.50 |
| 2009-06-04 | 1,160 | 1,202 | 1,150 | 1,176 | 5,100 | 588 |
| 2009-06-03 | 1,154 | 1,160 | 1,120 | 1,126 | 4,100 | 563 |
| 2009-06-02 | 1,150 | 1,170 | 1,125 | 1,150 | 29,400 | 575 |
| 2009-06-01 | 1,075 | 1,210 | 1,075 | 1,150 | 24,000 | 575 |
| 2009-05-29 | 1,019 | 1,075 | 1,019 | 1,075 | 54,800 | 537.50 |
| 2009-05-28 | 940 | 981 | 940 | 975 | 14,800 | 487.50 |
| 2009-05-27 | 935 | 960 | 934 | 935 | 12,300 | 467.50 |
| 2009-05-26 | 906 | 925 | 906 | 924 | 2,600 | 462 |
| 2009-05-25 | 889 | 915 | 889 | 906 | 5,800 | 453 |
| 2009-05-22 | 890 | 912 | 870 | 885 | 1,500 | 442.50 |
| 2009-05-21 | 870 | 935 | 868 | 880 | 10,400 | 440 |
| 2009-05-20 | 875 | 875 | 859 | 860 | 1,800 | 430 |
| 2009-05-19 | 889 | 889 | 876 | 884 | 1,000 | 442 |
| 2009-05-18 | 900 | 900 | 890 | 899 | 3,600 | 449.50 |
| 2009-05-15 | 885 | 890 | 879 | 890 | 2,200 | 445 |
| 2009-05-14 | 900 | 905 | 895 | 900 | 10,800 | 450 |
| 2009-05-13 | 907 | 910 | 884 | 890 | 21,100 | 445 |
| 2009-05-12 | 849 | 890 | 849 | 877 | 3,700 | 438.50 |
| 2009-05-11 | 840 | 848 | 836 | 843 | 6,800 | 421.50 |
| 2009-05-08 | 840 | 840 | 831 | 840 | 3,700 | 420 |
| 2009-05-07 | 830 | 844 | 830 | 838 | 10,200 | 419 |
| 2009-05-01 | 834 | 834 | 829 | 830 | 800 | 415 |
| 2009-04-30 | 835 | 838 | 830 | 834 | 14,000 | 417 |
| 2009-04-28 | 859 | 860 | 809 | 815 | 3,400 | 407.50 |
| 2009-04-27 | 889 | 889 | 869 | 879 | 4,500 | 439.50 |
| 2009-04-24 | 888 | 889 | 878 | 879 | 6,000 | 439.50 |
| 2009-04-23 | 838 | 908 | 838 | 879 | 14,700 | 439.50 |
| 2009-04-22 | 836 | 840 | 793 | 833 | 6,000 | 416.50 |
| 2009-04-21 | 841 | 841 | 829 | 834 | 2,600 | 417 |
| 2009-04-20 | 859 | 880 | 830 | 834 | 5,100 | 417 |
| 2009-04-17 | 893 | 895 | 860 | 879 | 2,200 | 439.50 |
| 2009-04-16 | 889 | 900 | 889 | 891 | 10,400 | 445.50 |
| 2009-04-15 | 878 | 900 | 852 | 880 | 3,800 | 440 |
| 2009-04-14 | 875 | 880 | 850 | 880 | 13,900 | 440 |
| 2009-04-13 | 927 | 927 | 863 | 865 | 11,600 | 432.50 |
| 2009-04-10 | 947 | 970 | 940 | 946 | 26,200 | 473 |
| 2009-04-09 | 781 | 890 | 781 | 890 | 6,800 | 445 |
| 2009-04-08 | 725 | 808 | 725 | 808 | 11,000 | 404 |
| 2009-04-07 | 719 | 739 | 710 | 730 | 6,900 | 365 |
| 2009-04-06 | 740 | 740 | 715 | 715 | 1,500 | 357.50 |
| 2009-04-03 | 750 | 756 | 728 | 732 | 6,300 | 366 |
| 2009-04-02 | 720 | 740 | 720 | 740 | 4,000 | 370 |
| 2009-04-01 | 729 | 729 | 702 | 720 | 1,300 | 360 |
| 2009-03-31 | 700 | 730 | 696 | 730 | 3,000 | 365 |
| 2009-03-30 | 756 | 756 | 716 | 716 | 8,300 | 358 |
| 2009-03-27 | 692 | 760 | 692 | 740 | 9,300 | 370 |
| 2009-03-26 | 678 | 690 | 671 | 690 | 6,000 | 345 |
| 2009-03-25 | 650 | 670 | 650 | 670 | 5,300 | 335 |
| 2009-03-24 | 615 | 638 | 610 | 638 | 4,700 | 319 |
| 2009-03-23 | 600 | 600 | 590 | 600 | 6,700 | 300 |
| 2009-03-19 | 617 | 618 | 598 | 602 | 10,100 | 301 |
| 2009-03-18 | 565 | 658 | 565 | 627 | 18,700 | 313.50 |
| 2009-03-17 | 587 | 587 | 560 | 561 | 10,100 | 280.50 |
| 2009-03-16 | 623 | 625 | 565 | 595 | 11,000 | 297.50 |
| 2009-03-13 | 579 | 643 | 579 | 643 | 25,400 | 321.50 |
| 2009-03-12 | 545 | 575 | 545 | 563 | 10,300 | 281.50 |
| 2009-03-11 | 570 | 570 | 555 | 555 | 900 | 277.50 |
| 2009-03-10 | 536 | 545 | 536 | 545 | 1,800 | 272.50 |
| 2009-03-09 | 561 | 565 | 556 | 556 | 800 | 278 |
| 2009-03-06 | 560 | 565 | 560 | 560 | 1,300 | 280 |
| 2009-03-05 | 565 | 588 | 565 | 580 | 3,300 | 290 |
| 2009-03-04 | 595 | 595 | 560 | 590 | 4,000 | 295 |
| 2009-03-03 | 585 | 590 | 570 | 590 | 400 | 295 |
| 2009-03-02 | 588 | 595 | 570 | 590 | 4,100 | 295 |
| 2009-02-27 | 600 | 600 | 588 | 588 | 5,600 | 294 |
| 2009-02-26 | 580 | 594 | 580 | 588 | 1,500 | 294 |
| 2009-02-25 | 560 | 560 | 555 | 560 | 1,800 | 280 |
| 2009-02-24 | 550 | 560 | 550 | 553 | 3,800 | 276.50 |
| 2009-02-23 | 597 | 597 | 570 | 570 | 4,100 | 285 |
| 2009-02-20 | 598 | 600 | 598 | 600 | 1,000 | 300 |
| 2009-02-19 | 595 | 600 | 595 | 598 | 1,000 | 299 |
| 2009-02-17 | 604 | 605 | 580 | 580 | 1,900 | 290 |
| 2009-02-16 | 600 | 600 | 590 | 600 | 700 | 300 |
| 2009-02-13 | 583 | 600 | 583 | 600 | 3,100 | 300 |
| 2009-02-12 | 581 | 590 | 581 | 581 | 2,000 | 290.50 |
| 2009-02-10 | 579 | 595 | 579 | 581 | 3,400 | 290.50 |
| 2009-02-09 | 587 | 597 | 582 | 585 | 2,200 | 292.50 |
| 2009-02-06 | 600 | 600 | 599 | 599 | 300 | 299.50 |
| 2009-02-05 | 606 | 606 | 601 | 601 | 3,400 | 300.50 |
| 2009-02-04 | 600 | 604 | 600 | 604 | 1,200 | 302 |
| 2009-02-03 | 610 | 613 | 590 | 595 | 14,300 | 297.50 |
| 2009-02-02 | 605 | 610 | 591 | 610 | 1,800 | 305 |
| 2009-01-30 | 620 | 635 | 610 | 635 | 3,800 | 317.50 |
| 2009-01-29 | 617 | 624 | 617 | 620 | 5,000 | 310 |
| 2009-01-28 | 600 | 610 | 595 | 605 | 9,000 | 302.50 |
| 2009-01-27 | 585 | 617 | 585 | 617 | 500 | 308.50 |
| 2009-01-26 | 600 | 600 | 583 | 585 | 3,000 | 292.50 |
| 2009-01-23 | 586 | 610 | 586 | 600 | 1,000 | 300 |
| 2009-01-22 | 585 | 585 | 585 | 585 | 1,300 | 292.50 |
| 2009-01-21 | 600 | 600 | 580 | 587 | 3,000 | 293.50 |
| 2009-01-20 | 603 | 603 | 590 | 600 | 1,300 | 300 |
| 2009-01-19 | 600 | 600 | 590 | 600 | 30,600 | 300 |
| 2009-01-16 | 613 | 613 | 585 | 600 | 21,100 | 300 |
| 2009-01-15 | 600 | 613 | 595 | 613 | 4,400 | 306.50 |
| 2009-01-14 | 610 | 615 | 601 | 610 | 10,700 | 305 |
| 2009-01-13 | 620 | 633 | 612 | 630 | 1,200 | 315 |
| 2009-01-09 | 630 | 650 | 628 | 642 | 9,800 | 321 |
| 2009-01-08 | 616 | 631 | 616 | 630 | 3,300 | 315 |
| 2009-01-07 | 620 | 625 | 615 | 616 | 32,100 | 308 |
| 2009-01-06 | 610 | 625 | 610 | 620 | 3,900 | 310 |
| 2009-01-05 | 631 | 631 | 609 | 610 | 12,700 | 305 |
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
