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
2011-12-301,4251,4701,4201,4405,8001,440
2011-12-291,3901,4241,3901,42414,6001,424
2011-12-281,3681,3971,3681,3963,3001,396
2011-12-271,3751,3751,3601,3702,7001,370
2011-12-261,3801,3801,3601,3753,7001,375
2011-12-221,3781,3781,3561,3786001,378
2011-12-211,3701,3781,3371,3785,5001,378
2011-12-201,3391,3501,3301,3501,6001,350
2011-12-191,3051,3501,3001,3504,3001,350
2011-12-161,3381,3381,3201,3251,1001,325
2011-12-151,3751,3751,3331,3415,1001,341
2011-12-141,4081,4081,3851,38511,5001,385
2011-12-131,3901,4001,3881,4006,9001,400
2011-12-121,3951,4001,3801,40017,3001,400
2011-12-091,4001,4011,3771,3954,7001,395
2011-12-081,3661,4081,3601,40815,5001,408
2011-12-071,3501,3701,3501,36613,0001,366
2011-12-061,3661,3661,3301,3302,8001,330
2011-12-051,3581,3921,3561,3666,8001,366
2011-12-021,3601,3751,3451,3593,1001,359
2011-12-011,3211,3781,3211,3606,5001,360
2011-11-301,3101,3441,3051,3104,9001,310
2011-11-291,3171,3171,2881,3114,2001,311
2011-11-281,3001,3381,2881,3204,3001,320
2011-11-251,2791,3011,2751,3003,1001,300
2011-11-241,2721,2931,2601,2791,7001,279
2011-11-221,2521,2951,2311,2953,0001,295
2011-11-211,2721,2751,2601,2661,9001,266
2011-11-181,2601,2891,2551,2891,3001,289
2011-11-171,2561,2851,2561,2851,9001,285
2011-11-161,2721,2901,2661,2867,8001,286
2011-11-151,2561,2681,2501,2584,4001,258
2011-11-141,2441,2701,2351,2683,1001,268
2011-11-111,2731,2731,2451,2606,8001,260
2011-11-101,2301,2501,1871,2494,7001,249
2011-11-091,2731,2731,2401,2524,5001,252
2011-11-081,2391,2601,2261,2536,5001,253
2011-11-071,2501,2501,2021,2106,5001,210
2011-11-041,2851,2851,2061,2309,3001,230
2011-11-021,1831,1901,1621,1746,6001,174
2011-11-011,2301,2301,2011,2103,4001,210
2011-10-311,2311,2601,2311,2324,1001,232
2011-10-281,3111,3151,2361,26112,1001,261
2011-10-271,3301,3401,3011,3017,6001,301
2011-10-261,2851,3521,2801,33020,5001,330
2011-10-251,2451,2941,2451,27915,4001,279
2011-10-241,2041,2271,1801,22719,9001,227
2011-10-211,1771,1771,1501,1504,9001,150
2011-10-201,1751,1801,1631,1635,7001,163
2011-10-191,1631,1791,1631,17611,6001,176
2011-10-181,1751,1991,1541,15410,9001,154
2011-10-171,1531,1901,1531,18711,9001,187
2011-10-141,1781,1781,1441,15023,3001,150
2011-10-131,1521,1741,1281,16232,3001,162
2011-10-121,2031,2031,1201,15024,6001,150
2011-10-111,2151,2251,1901,2048,8001,204
2011-10-071,2021,2301,1951,2009,2001,200
2011-10-061,2201,2211,2001,20210,9001,202
2011-10-051,2341,2501,2011,2357,2001,235
2011-10-041,2221,2321,2001,2326,2001,232
2011-10-031,2401,2401,2221,23514,3001,235
2011-09-301,2481,2491,2401,2405,5001,240
2011-09-291,2301,2361,2031,23510,4001,235
2011-09-281,2591,2651,2361,23613,2001,236
2011-09-271,2601,2651,2441,2442,6001,244
2011-09-261,2671,2841,2331,2407,0001,240
2011-09-221,3051,3051,2891,2987,2001,298
2011-09-211,3501,3501,3051,3129,9001,312
2011-09-201,3701,3701,3511,3553,6001,355
2011-09-161,3831,3871,3781,37917,2001,379
2011-09-151,3991,3991,3911,3981,8001,398
2011-09-141,4001,4011,3701,3852,8001,385
2011-09-131,3881,3981,3621,3908,2001,390
2011-09-121,4501,4501,3621,3708,4001,370
2011-09-091,4601,4701,4601,4602,2001,460
2011-09-081,4851,4881,4601,4604,1001,460
2011-09-071,4051,4731,4051,47310,2001,473
2011-09-061,4201,4401,4051,4305,2001,430
2011-09-051,4401,4411,4281,4402,0001,440
2011-09-021,4501,4601,4331,4414,7001,441
2011-09-011,4361,4641,4301,4644,5001,464
2011-08-311,4271,4401,4271,4402,8001,440
2011-08-301,4251,4541,4251,4265,4001,426
2011-08-291,4131,4251,4101,4251,8001,425
2011-08-261,4161,4251,3951,4134,4001,413
2011-08-251,3951,4161,3901,4165,9001,416
2011-08-241,4031,4161,3901,3903,6001,390
2011-08-231,4021,4081,3991,4088001,408
2011-08-221,4271,4291,3911,4026,7001,402
2011-08-191,4751,4751,4331,4642,4001,464
2011-08-181,5101,5101,4801,4902,9001,490
2011-08-171,4941,5601,4891,5607,1001,560
2011-08-161,5301,5301,5001,5005,5001,500
2011-08-151,5261,5291,5171,5203,1001,520
2011-08-121,5201,5401,5051,5256,9001,525
2011-08-111,4831,5211,4511,5208,6001,520
2011-08-101,6081,6081,5351,5356,4001,535
2011-08-091,4201,5341,4081,5337,6001,533
2011-08-081,4701,4701,4271,4375,6001,437
2011-08-051,5001,5101,4701,4854,1001,485
2011-08-041,5701,5701,5571,5583,4001,558
2011-08-031,5831,5831,5401,5657,6001,565
2011-08-021,6251,6251,6201,6216001,621
2011-08-011,6191,6251,6051,6253,4001,625
2011-07-291,5781,6201,5781,6203,9001,620
2011-07-281,6001,6241,5601,6027,5001,602
2011-07-271,6171,6171,5921,6032,8001,603
2011-07-261,6031,6351,6031,6172,4001,617
2011-07-251,6401,6421,6201,62024,6001,620
2011-07-221,6401,6401,6261,6403,6001,640
2011-07-211,6261,6401,6201,6407,5001,640
2011-07-201,6001,6401,6001,6406,7001,640
2011-07-191,6051,6101,5891,60011,1001,600
2011-07-151,6111,6201,6051,6201,4001,620
2011-07-141,6211,6401,6211,6403,3001,640
2011-07-131,6001,6611,6001,64017,8001,640
2011-07-121,5941,5951,5671,5958,4001,595
2011-07-111,6001,6081,5971,5973,9001,597
2011-07-081,6071,6151,5841,59710,3001,597
2011-07-071,5801,6001,5681,6006,8001,600
2011-07-061,5591,5801,5501,5804,8001,580
2011-07-051,5651,5801,5561,5666,6001,566
2011-07-041,6251,6301,5601,5659,0001,565
2011-07-011,6181,6251,6181,6259,7001,625
2011-06-301,6391,6401,6001,6249,0001,624
2011-06-291,6301,6401,6011,6408,8001,640
2011-06-281,5931,6321,5931,6255,6001,625
2011-06-271,6271,6271,5901,6017,3001,601
2011-06-241,6401,6481,6201,62813,6001,628
2011-06-231,5701,6601,5701,65620,7001,656
2011-06-221,6501,6501,5901,60032,0001,600
2011-06-211,4851,5381,4831,53813,5001,538
2011-06-201,4781,4791,4651,4782,6001,478
2011-06-171,4941,4941,4551,4556,2001,455
2011-06-161,4801,4901,4701,4754,3001,475
2011-06-151,4601,4901,4471,4907,4001,490
2011-06-141,4871,4871,4451,4628,9001,462
2011-06-131,4101,4781,4101,47812,0001,478
2011-06-101,3961,4101,3961,4105,2001,410
2011-06-091,3991,4051,3921,3964,6001,396
2011-06-081,4111,4221,3901,4009,6001,400
2011-06-071,4101,4201,3961,4208,6001,420
2011-06-061,4391,4461,4051,4113,8001,411
2011-06-031,4531,4601,4271,4402,7001,440
2011-06-021,4201,4691,4051,4536,0001,453
2011-06-011,4391,4811,4391,46810,0001,468
2011-05-311,4051,4291,4041,4278,9001,427
2011-05-301,3651,4081,3651,40811,9001,408
2011-05-271,3501,3681,3391,3682,8001,368
2011-05-261,3381,3501,3311,3504,5001,350
2011-05-251,3411,3541,3381,3402,9001,340
2011-05-241,3331,3501,3331,3414,3001,341
2011-05-231,3501,3501,3351,3411,8001,341
2011-05-201,3881,3881,3601,3603,8001,360
2011-05-191,3691,3801,3691,37511,2001,375
2011-05-181,3351,3691,3351,3698,4001,369
2011-05-171,3541,3541,3361,3375,5001,337
2011-05-161,3831,3831,3301,3555,7001,355
2011-05-131,4001,4001,3751,3856,6001,385
2011-05-121,3851,4251,3751,39110,0001,391
2011-05-111,4391,4391,4101,41514,9001,415
2011-05-101,3301,4391,3301,39941,1001,399
2011-05-091,3451,3711,3411,35912,5001,359
2011-05-061,3401,3501,3351,3403,8001,340
2011-05-021,3501,3581,3471,35811,7001,358
2011-04-281,3491,3501,3361,3365,6001,336
2011-04-271,3511,3551,3361,3557,8001,355
2011-04-261,3561,3581,3361,3365,0001,336
2011-04-251,3681,3751,3501,3604,5001,360
2011-04-221,3241,3451,3151,3397,8001,339
2011-04-211,3101,3281,3101,3153,2001,315
2011-04-201,3051,3251,3051,3068,8001,306
2011-04-191,2951,3111,2931,30312,7001,303
2011-04-181,3081,3371,2881,29620,5001,296
2011-04-151,3451,3551,3341,3387,0001,338
2011-04-141,3851,3881,3351,3389,5001,338
2011-04-131,3531,3701,3281,3289,6001,328
2011-04-121,4001,4101,3721,3726,2001,372
2011-04-111,3821,4121,3821,4123,1001,412
2011-04-081,3601,3931,3601,3923,1001,392
2011-04-071,3791,3841,3611,3705,4001,370
2011-04-061,3611,3751,3401,3599,4001,359
2011-04-051,4021,4031,3501,35014,6001,350
2011-04-041,4651,4851,4011,4028,3001,402
2011-04-011,5001,5071,4561,45610,2001,456
2011-03-311,4601,5101,4521,49521,3001,495
2011-03-301,3881,4471,3851,42119,7001,421
2011-03-291,3001,3751,3001,37514,5001,375
2011-03-281,3561,3561,3101,32222,8001,322
2011-03-251,4201,4551,3441,35654,0001,356
2011-03-241,5451,5451,3881,41547,4001,415
2011-03-231,5501,5851,5261,58539,2001,585
2011-03-221,5101,6661,5001,63071,0001,630
2011-03-181,2601,3751,2301,36643,4001,366
2011-03-171,1291,2321,0851,20932,9001,209
2011-03-161,0781,2901,0781,17048,9001,170
2011-03-151,1631,1641,0431,04346,0001,043
2011-03-141,3151,4501,3151,34347,4001,343
2011-03-111,6701,7101,6701,6828,3001,682
2011-03-101,7401,7651,7211,73027,3001,730
2011-03-091,7161,7351,7161,7248,2001,724
2011-03-081,7111,7331,7001,71611,4001,716
2011-03-071,7091,7301,6801,71121,4001,711
2011-03-041,7001,7001,6541,65449,6001,654
2011-03-031,6001,6791,5801,67637,1001,676
2011-03-021,6851,6851,5811,58234,9001,582
2011-03-011,5931,6251,5901,60510,2001,605
2011-02-281,5381,6001,5381,59312,9001,593
2011-02-251,5041,5561,4901,53811,8001,538
2011-02-241,5801,5801,5021,52219,5001,522
2011-02-231,5651,6001,5501,58024,6001,580
2011-02-221,6201,6201,5531,56514,2001,565
2011-02-211,6351,6351,6201,6256,4001,625
2011-02-181,6391,6441,6201,6278,4001,627
2011-02-171,6461,6461,6201,6397,2001,639
2011-02-161,6201,6311,6201,6216,7001,621
2011-02-151,6201,6201,5851,61010,9001,610
2011-02-141,6201,6201,6001,6206,9001,620
2011-02-101,6151,6201,5901,60812,7001,608
2011-02-091,6301,6301,6101,62518,5001,625
2011-02-081,6701,6831,6101,62717,4001,627
2011-02-071,6201,6701,6201,66010,9001,660
2011-02-041,6381,6451,6251,62512,2001,625
2011-02-031,5971,6701,5791,64314,8001,643
2011-02-021,5601,6101,5601,57919,0001,579
2011-02-011,5261,5401,5261,5387,6001,538
2011-01-311,5001,5231,4801,5226,5001,522
2011-01-281,5161,5261,4901,52610,4001,526
2011-01-271,4911,5201,4911,5104,8001,510
2011-01-261,5101,5141,4901,5044,0001,504
2011-01-251,5201,5201,5001,5107,0001,510
2011-01-241,4371,4921,4281,4928,3001,492
2011-01-211,4901,4901,4371,43810,3001,438
2011-01-201,4791,5101,4771,49211,0001,492
2011-01-191,4831,5301,4831,50610,2001,506
2011-01-181,5311,5391,5001,50431,5001,504
2011-01-171,5411,5481,5231,54017,6001,540
2011-01-141,5041,5081,4811,50719,2001,507
2011-01-131,5091,5101,4831,49016,9001,490
2011-01-121,4401,4691,4351,46611,5001,466
2011-01-111,4381,4431,4221,4409,3001,440
2011-01-071,4631,4631,4351,4518,8001,451
2011-01-061,4271,4651,4271,45129,9001,451
2011-01-051,3901,4241,3881,4247,4001,424
2011-01-041,3551,4101,3551,40018,4001,400

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