1. HOME >
  2. 株価時系列 >
  3. 6957 >
  4. 2011年

6957 (株)芝浦電子 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4251,4701,4201,4405,800720
2011-12-291,3901,4241,3901,42414,600712
2011-12-281,3681,3971,3681,3963,300698
2011-12-271,3751,3751,3601,3702,700685
2011-12-261,3801,3801,3601,3753,700687.50
2011-12-221,3781,3781,3561,378600689
2011-12-211,3701,3781,3371,3785,500689
2011-12-201,3391,3501,3301,3501,600675
2011-12-191,3051,3501,3001,3504,300675
2011-12-161,3381,3381,3201,3251,100662.50
2011-12-151,3751,3751,3331,3415,100670.50
2011-12-141,4081,4081,3851,38511,500692.50
2011-12-131,3901,4001,3881,4006,900700
2011-12-121,3951,4001,3801,40017,300700
2011-12-091,4001,4011,3771,3954,700697.50
2011-12-081,3661,4081,3601,40815,500704
2011-12-071,3501,3701,3501,36613,000683
2011-12-061,3661,3661,3301,3302,800665
2011-12-051,3581,3921,3561,3666,800683
2011-12-021,3601,3751,3451,3593,100679.50
2011-12-011,3211,3781,3211,3606,500680
2011-11-301,3101,3441,3051,3104,900655
2011-11-291,3171,3171,2881,3114,200655.50
2011-11-281,3001,3381,2881,3204,300660
2011-11-251,2791,3011,2751,3003,100650
2011-11-241,2721,2931,2601,2791,700639.50
2011-11-221,2521,2951,2311,2953,000647.50
2011-11-211,2721,2751,2601,2661,900633
2011-11-181,2601,2891,2551,2891,300644.50
2011-11-171,2561,2851,2561,2851,900642.50
2011-11-161,2721,2901,2661,2867,800643
2011-11-151,2561,2681,2501,2584,400629
2011-11-141,2441,2701,2351,2683,100634
2011-11-111,2731,2731,2451,2606,800630
2011-11-101,2301,2501,1871,2494,700624.50
2011-11-091,2731,2731,2401,2524,500626
2011-11-081,2391,2601,2261,2536,500626.50
2011-11-071,2501,2501,2021,2106,500605
2011-11-041,2851,2851,2061,2309,300615
2011-11-021,1831,1901,1621,1746,600587
2011-11-011,2301,2301,2011,2103,400605
2011-10-311,2311,2601,2311,2324,100616
2011-10-281,3111,3151,2361,26112,100630.50
2011-10-271,3301,3401,3011,3017,600650.50
2011-10-261,2851,3521,2801,33020,500665
2011-10-251,2451,2941,2451,27915,400639.50
2011-10-241,2041,2271,1801,22719,900613.50
2011-10-211,1771,1771,1501,1504,900575
2011-10-201,1751,1801,1631,1635,700581.50
2011-10-191,1631,1791,1631,17611,600588
2011-10-181,1751,1991,1541,15410,900577
2011-10-171,1531,1901,1531,18711,900593.50
2011-10-141,1781,1781,1441,15023,300575
2011-10-131,1521,1741,1281,16232,300581
2011-10-121,2031,2031,1201,15024,600575
2011-10-111,2151,2251,1901,2048,800602
2011-10-071,2021,2301,1951,2009,200600
2011-10-061,2201,2211,2001,20210,900601
2011-10-051,2341,2501,2011,2357,200617.50
2011-10-041,2221,2321,2001,2326,200616
2011-10-031,2401,2401,2221,23514,300617.50
2011-09-301,2481,2491,2401,2405,500620
2011-09-291,2301,2361,2031,23510,400617.50
2011-09-281,2591,2651,2361,23613,200618
2011-09-271,2601,2651,2441,2442,600622
2011-09-261,2671,2841,2331,2407,000620
2011-09-221,3051,3051,2891,2987,200649
2011-09-211,3501,3501,3051,3129,900656
2011-09-201,3701,3701,3511,3553,600677.50
2011-09-161,3831,3871,3781,37917,200689.50
2011-09-151,3991,3991,3911,3981,800699
2011-09-141,4001,4011,3701,3852,800692.50
2011-09-131,3881,3981,3621,3908,200695
2011-09-121,4501,4501,3621,3708,400685
2011-09-091,4601,4701,4601,4602,200730
2011-09-081,4851,4881,4601,4604,100730
2011-09-071,4051,4731,4051,47310,200736.50
2011-09-061,4201,4401,4051,4305,200715
2011-09-051,4401,4411,4281,4402,000720
2011-09-021,4501,4601,4331,4414,700720.50
2011-09-011,4361,4641,4301,4644,500732
2011-08-311,4271,4401,4271,4402,800720
2011-08-301,4251,4541,4251,4265,400713
2011-08-291,4131,4251,4101,4251,800712.50
2011-08-261,4161,4251,3951,4134,400706.50
2011-08-251,3951,4161,3901,4165,900708
2011-08-241,4031,4161,3901,3903,600695
2011-08-231,4021,4081,3991,408800704
2011-08-221,4271,4291,3911,4026,700701
2011-08-191,4751,4751,4331,4642,400732
2011-08-181,5101,5101,4801,4902,900745
2011-08-171,4941,5601,4891,5607,100780
2011-08-161,5301,5301,5001,5005,500750
2011-08-151,5261,5291,5171,5203,100760
2011-08-121,5201,5401,5051,5256,900762.50
2011-08-111,4831,5211,4511,5208,600760
2011-08-101,6081,6081,5351,5356,400767.50
2011-08-091,4201,5341,4081,5337,600766.50
2011-08-081,4701,4701,4271,4375,600718.50
2011-08-051,5001,5101,4701,4854,100742.50
2011-08-041,5701,5701,5571,5583,400779
2011-08-031,5831,5831,5401,5657,600782.50
2011-08-021,6251,6251,6201,621600810.50
2011-08-011,6191,6251,6051,6253,400812.50
2011-07-291,5781,6201,5781,6203,900810
2011-07-281,6001,6241,5601,6027,500801
2011-07-271,6171,6171,5921,6032,800801.50
2011-07-261,6031,6351,6031,6172,400808.50
2011-07-251,6401,6421,6201,62024,600810
2011-07-221,6401,6401,6261,6403,600820
2011-07-211,6261,6401,6201,6407,500820
2011-07-201,6001,6401,6001,6406,700820
2011-07-191,6051,6101,5891,60011,100800
2011-07-151,6111,6201,6051,6201,400810
2011-07-141,6211,6401,6211,6403,300820
2011-07-131,6001,6611,6001,64017,800820
2011-07-121,5941,5951,5671,5958,400797.50
2011-07-111,6001,6081,5971,5973,900798.50
2011-07-081,6071,6151,5841,59710,300798.50
2011-07-071,5801,6001,5681,6006,800800
2011-07-061,5591,5801,5501,5804,800790
2011-07-051,5651,5801,5561,5666,600783
2011-07-041,6251,6301,5601,5659,000782.50
2011-07-011,6181,6251,6181,6259,700812.50
2011-06-301,6391,6401,6001,6249,000812
2011-06-291,6301,6401,6011,6408,800820
2011-06-281,5931,6321,5931,6255,600812.50
2011-06-271,6271,6271,5901,6017,300800.50
2011-06-241,6401,6481,6201,62813,600814
2011-06-231,5701,6601,5701,65620,700828
2011-06-221,6501,6501,5901,60032,000800
2011-06-211,4851,5381,4831,53813,500769
2011-06-201,4781,4791,4651,4782,600739
2011-06-171,4941,4941,4551,4556,200727.50
2011-06-161,4801,4901,4701,4754,300737.50
2011-06-151,4601,4901,4471,4907,400745
2011-06-141,4871,4871,4451,4628,900731
2011-06-131,4101,4781,4101,47812,000739
2011-06-101,3961,4101,3961,4105,200705
2011-06-091,3991,4051,3921,3964,600698
2011-06-081,4111,4221,3901,4009,600700
2011-06-071,4101,4201,3961,4208,600710
2011-06-061,4391,4461,4051,4113,800705.50
2011-06-031,4531,4601,4271,4402,700720
2011-06-021,4201,4691,4051,4536,000726.50
2011-06-011,4391,4811,4391,46810,000734
2011-05-311,4051,4291,4041,4278,900713.50
2011-05-301,3651,4081,3651,40811,900704
2011-05-271,3501,3681,3391,3682,800684
2011-05-261,3381,3501,3311,3504,500675
2011-05-251,3411,3541,3381,3402,900670
2011-05-241,3331,3501,3331,3414,300670.50
2011-05-231,3501,3501,3351,3411,800670.50
2011-05-201,3881,3881,3601,3603,800680
2011-05-191,3691,3801,3691,37511,200687.50
2011-05-181,3351,3691,3351,3698,400684.50
2011-05-171,3541,3541,3361,3375,500668.50
2011-05-161,3831,3831,3301,3555,700677.50
2011-05-131,4001,4001,3751,3856,600692.50
2011-05-121,3851,4251,3751,39110,000695.50
2011-05-111,4391,4391,4101,41514,900707.50
2011-05-101,3301,4391,3301,39941,100699.50
2011-05-091,3451,3711,3411,35912,500679.50
2011-05-061,3401,3501,3351,3403,800670
2011-05-021,3501,3581,3471,35811,700679
2011-04-281,3491,3501,3361,3365,600668
2011-04-271,3511,3551,3361,3557,800677.50
2011-04-261,3561,3581,3361,3365,000668
2011-04-251,3681,3751,3501,3604,500680
2011-04-221,3241,3451,3151,3397,800669.50
2011-04-211,3101,3281,3101,3153,200657.50
2011-04-201,3051,3251,3051,3068,800653
2011-04-191,2951,3111,2931,30312,700651.50
2011-04-181,3081,3371,2881,29620,500648
2011-04-151,3451,3551,3341,3387,000669
2011-04-141,3851,3881,3351,3389,500669
2011-04-131,3531,3701,3281,3289,600664
2011-04-121,4001,4101,3721,3726,200686
2011-04-111,3821,4121,3821,4123,100706
2011-04-081,3601,3931,3601,3923,100696
2011-04-071,3791,3841,3611,3705,400685
2011-04-061,3611,3751,3401,3599,400679.50
2011-04-051,4021,4031,3501,35014,600675
2011-04-041,4651,4851,4011,4028,300701
2011-04-011,5001,5071,4561,45610,200728
2011-03-311,4601,5101,4521,49521,300747.50
2011-03-301,3881,4471,3851,42119,700710.50
2011-03-291,3001,3751,3001,37514,500687.50
2011-03-281,3561,3561,3101,32222,800661
2011-03-251,4201,4551,3441,35654,000678
2011-03-241,5451,5451,3881,41547,400707.50
2011-03-231,5501,5851,5261,58539,200792.50
2011-03-221,5101,6661,5001,63071,000815
2011-03-181,2601,3751,2301,36643,400683
2011-03-171,1291,2321,0851,20932,900604.50
2011-03-161,0781,2901,0781,17048,900585
2011-03-151,1631,1641,0431,04346,000521.50
2011-03-141,3151,4501,3151,34347,400671.50
2011-03-111,6701,7101,6701,6828,300841
2011-03-101,7401,7651,7211,73027,300865
2011-03-091,7161,7351,7161,7248,200862
2011-03-081,7111,7331,7001,71611,400858
2011-03-071,7091,7301,6801,71121,400855.50
2011-03-041,7001,7001,6541,65449,600827
2011-03-031,6001,6791,5801,67637,100838
2011-03-021,6851,6851,5811,58234,900791
2011-03-011,5931,6251,5901,60510,200802.50
2011-02-281,5381,6001,5381,59312,900796.50
2011-02-251,5041,5561,4901,53811,800769
2011-02-241,5801,5801,5021,52219,500761
2011-02-231,5651,6001,5501,58024,600790
2011-02-221,6201,6201,5531,56514,200782.50
2011-02-211,6351,6351,6201,6256,400812.50
2011-02-181,6391,6441,6201,6278,400813.50
2011-02-171,6461,6461,6201,6397,200819.50
2011-02-161,6201,6311,6201,6216,700810.50
2011-02-151,6201,6201,5851,61010,900805
2011-02-141,6201,6201,6001,6206,900810
2011-02-101,6151,6201,5901,60812,700804
2011-02-091,6301,6301,6101,62518,500812.50
2011-02-081,6701,6831,6101,62717,400813.50
2011-02-071,6201,6701,6201,66010,900830
2011-02-041,6381,6451,6251,62512,200812.50
2011-02-031,5971,6701,5791,64314,800821.50
2011-02-021,5601,6101,5601,57919,000789.50
2011-02-011,5261,5401,5261,5387,600769
2011-01-311,5001,5231,4801,5226,500761
2011-01-281,5161,5261,4901,52610,400763
2011-01-271,4911,5201,4911,5104,800755
2011-01-261,5101,5141,4901,5044,000752
2011-01-251,5201,5201,5001,5107,000755
2011-01-241,4371,4921,4281,4928,300746
2011-01-211,4901,4901,4371,43810,300719
2011-01-201,4791,5101,4771,49211,000746
2011-01-191,4831,5301,4831,50610,200753
2011-01-181,5311,5391,5001,50431,500752
2011-01-171,5411,5481,5231,54017,600770
2011-01-141,5041,5081,4811,50719,200753.50
2011-01-131,5091,5101,4831,49016,900745
2011-01-121,4401,4691,4351,46611,500733
2011-01-111,4381,4431,4221,4409,300720
2011-01-071,4631,4631,4351,4518,800725.50
2011-01-061,4271,4651,4271,45129,900725.50
2011-01-051,3901,4241,3881,4247,400712
2011-01-041,3551,4101,3551,40018,400700

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