6957 (株)芝浦電子の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	985	992	978	990	7,300	495
2012-12-27	966	987	966	983	13,500	491.50
2012-12-26	945	980	944	970	7,600	485
2012-12-25	944	965	944	944	9,200	472
2012-12-21	953	960	942	943	5,900	471.50
2012-12-20	951	954	950	951	7,800	475.50
2012-12-19	961	970	950	965	7,200	482.50
2012-12-18	980	980	950	955	4,600	477.50
2012-12-17	967	978	960	978	11,700	489
2012-12-14	978	980	956	967	14,900	483.50
2012-12-13	942	970	942	969	17,900	484.50
2012-12-12	939	954	934	948	9,000	474
2012-12-11	949	952	928	938	8,300	469
2012-12-10	949	950	943	949	1,900	474.50
2012-12-07	945	949	937	949	20,200	474.50
2012-12-06	942	955	940	945	5,200	472.50
2012-12-05	955	960	940	940	4,000	470
2012-12-04	950	960	930	960	6,100	480
2012-12-03	956	956	941	942	900	471
2012-11-30	940	941	921	941	4,900	470.50
2012-11-29	923	935	912	925	6,200	462.50
2012-11-28	932	938	910	938	5,800	469
2012-11-27	934	953	930	950	10,200	475
2012-11-26	920	930	920	930	3,900	465
2012-11-22	894	917	894	906	5,700	453
2012-11-21	894	900	888	892	4,500	446
2012-11-20	894	898	891	894	3,900	447
2012-11-19	900	900	865	890	7,300	445
2012-11-16	875	910	875	895	5,000	447.50
2012-11-15	865	889	859	870	5,400	435
2012-11-14	844	860	844	855	4,600	427.50
2012-11-13	855	861	846	855	8,700	427.50
2012-11-12	850	860	850	855	10,300	427.50
2012-11-09	890	902	885	890	4,500	445
2012-11-08	906	920	899	911	11,500	455.50
2012-11-07	943	945	931	933	6,000	466.50
2012-11-06	930	936	926	936	7,100	468
2012-11-05	920	934	916	925	6,900	462.50
2012-11-02	915	929	915	922	2,600	461
2012-11-01	912	915	903	905	4,300	452.50
2012-10-31	916	919	910	913	1,900	456.50
2012-10-30	904	930	901	916	6,100	458
2012-10-29	903	910	902	905	4,600	452.50
2012-10-26	902	909	902	902	3,700	451
2012-10-25	885	906	883	901	3,300	450.50
2012-10-24	900	900	881	881	11,600	440.50
2012-10-23	900	901	899	899	3,000	449.50
2012-10-22	898	905	895	900	4,500	450
2012-10-19	900	904	896	900	4,600	450
2012-10-18	915	923	900	900	11,200	450
2012-10-17	870	917	870	917	7,800	458.50
2012-10-16	850	870	850	870	4,900	435
2012-10-15	864	864	836	851	10,600	425.50
2012-10-12	888	888	868	868	10,100	434
2012-10-11	884	890	884	884	5,400	442
2012-10-10	905	905	882	899	9,900	449.50
2012-10-09	915	917	908	910	7,700	455
2012-10-05	907	914	907	914	4,100	457
2012-10-04	909	911	886	909	15,100	454.50
2012-10-03	904	909	902	909	4,500	454.50
2012-10-02	909	919	902	910	7,800	455
2012-10-01	920	925	907	907	8,400	453.50
2012-09-28	920	925	913	913	6,000	456.50
2012-09-27	914	929	907	929	12,600	464.50
2012-09-26	938	938	914	914	8,800	457
2012-09-25	933	940	923	923	4,900	461.50
2012-09-24	940	940	924	932	6,400	466
2012-09-21	946	948	940	940	7,200	470
2012-09-20	958	964	951	951	6,200	475.50
2012-09-19	959	968	955	958	10,900	479
2012-09-18	983	983	955	968	11,000	484
2012-09-14	982	1,008	981	981	16,900	490.50
2012-09-13	989	1,006	980	980	5,500	490
2012-09-12	958	983	958	982	9,500	491
2012-09-11	990	991	955	958	10,300	479
2012-09-10	915	990	915	990	22,900	495
2012-09-07	935	937	908	912	34,200	456
2012-09-06	950	958	922	929	39,900	464.50
2012-09-05	959	970	951	951	51,200	475.50
2012-09-04	990	992	970	974	34,200	487
2012-09-03	1,005	1,005	988	996	34,800	498
2012-08-31	1,010	1,014	1,001	1,005	37,900	502.50
2012-08-30	1,036	1,036	1,009	1,018	32,600	509
2012-08-29	1,040	1,043	1,025	1,030	29,900	515
2012-08-28	1,020	1,042	1,020	1,030	56,600	515
2012-08-27	1,038	1,038	1,004	1,018	90,100	509
2012-08-24	1,057	1,060	1,036	1,036	113,800	518
2012-08-23	1,040	1,054	1,038	1,042	19,800	521
2012-08-22	1,075	1,079	1,051	1,058	17,400	529
2012-08-21	1,059	1,100	1,058	1,080	36,100	540
2012-08-20	1,040	1,067	1,040	1,048	28,900	524
2012-08-17	1,107	1,108	1,088	1,089	15,900	544.50
2012-08-16	1,120	1,120	1,107	1,107	5,300	553.50
2012-08-15	1,141	1,141	1,110	1,130	4,800	565
2012-08-14	1,131	1,140	1,100	1,140	15,200	570
2012-08-13	1,172	1,180	1,130	1,145	11,100	572.50
2012-08-10	1,230	1,230	1,210	1,210	1,700	605
2012-08-09	1,230	1,230	1,230	1,230	700	615
2012-08-08	1,250	1,250	1,230	1,230	3,500	615
2012-08-07	1,246	1,246	1,237	1,237	1,100	618.50
2012-08-06	1,226	1,249	1,226	1,249	300	624.50
2012-08-03	1,224	1,231	1,224	1,230	400	615
2012-08-02	1,250	1,250	1,240	1,250	1,700	625
2012-08-01	1,251	1,290	1,250	1,268	1,400	634
2012-07-31	1,258	1,270	1,255	1,270	1,000	635
2012-07-30	1,250	1,270	1,240	1,270	1,900	635
2012-07-27	1,235	1,250	1,235	1,250	1,300	625
2012-07-26	1,235	1,235	1,234	1,235	600	617.50
2012-07-25	1,241	1,241	1,241	1,241	400	620.50
2012-07-24	1,170	1,243	1,170	1,243	1,500	621.50
2012-07-23	1,242	1,243	1,210	1,230	3,200	615
2012-07-20	1,284	1,284	1,270	1,270	1,800	635
2012-07-19	1,314	1,314	1,314	1,314	200	657
2012-07-18	1,300	1,300	1,300	1,300	100	650
2012-07-17	1,300	1,303	1,299	1,300	3,100	650
2012-07-13	1,325	1,325	1,300	1,318	2,200	659
2012-07-12	1,335	1,335	1,330	1,335	2,100	667.50
2012-07-11	1,339	1,339	1,301	1,335	5,800	667.50
2012-07-09	1,351	1,351	1,340	1,340	200	670
2012-07-06	1,343	1,365	1,343	1,350	2,700	675
2012-07-05	1,356	1,374	1,355	1,355	1,700	677.50
2012-07-04	1,366	1,387	1,340	1,355	7,000	677.50
2012-07-03	1,348	1,390	1,333	1,379	5,800	689.50
2012-07-02	1,350	1,352	1,330	1,348	1,500	674
2012-06-29	1,309	1,337	1,309	1,320	4,100	660
2012-06-28	1,300	1,350	1,300	1,339	6,800	669.50
2012-06-27	1,299	1,310	1,280	1,300	5,300	650
2012-06-26	1,268	1,280	1,268	1,280	2,300	640
2012-06-25	1,281	1,325	1,275	1,290	3,400	645
2012-06-22	1,265	1,275	1,265	1,275	2,900	637.50
2012-06-21	1,275	1,285	1,255	1,275	8,500	637.50
2012-06-20	1,250	1,260	1,250	1,257	2,500	628.50
2012-06-19	1,250	1,284	1,250	1,265	3,700	632.50
2012-06-18	1,251	1,265	1,251	1,260	2,100	630
2012-06-15	1,232	1,239	1,223	1,233	1,600	616.50
2012-06-14	1,232	1,237	1,230	1,230	1,200	615
2012-06-13	1,260	1,260	1,230	1,230	2,300	615
2012-06-12	1,290	1,290	1,240	1,240	2,200	620
2012-06-11	1,290	1,294	1,220	1,294	1,600	647
2012-06-08	1,270	1,270	1,270	1,270	100	635
2012-06-07	1,260	1,270	1,260	1,270	600	635
2012-06-06	1,235	1,258	1,235	1,258	700	629
2012-06-05	1,230	1,245	1,230	1,230	2,200	615
2012-06-04	1,235	1,235	1,220	1,234	400	617
2012-06-01	1,250	1,250	1,245	1,245	600	622.50
2012-05-31	1,240	1,269	1,240	1,255	6,000	627.50
2012-05-30	1,298	1,298	1,268	1,270	1,800	635
2012-05-29	1,252	1,259	1,230	1,259	3,500	629.50
2012-05-28	1,261	1,261	1,251	1,255	1,200	627.50
2012-05-25	1,250	1,261	1,250	1,261	600	630.50
2012-05-24	1,250	1,260	1,232	1,243	5,500	621.50
2012-05-23	1,268	1,271	1,240	1,240	6,100	620
2012-05-22	1,280	1,286	1,260	1,265	3,800	632.50
2012-05-21	1,291	1,321	1,270	1,270	3,600	635
2012-05-18	1,299	1,323	1,291	1,291	4,200	645.50
2012-05-17	1,299	1,330	1,291	1,323	5,200	661.50
2012-05-16	1,362	1,362	1,305	1,308	4,200	654
2012-05-15	1,385	1,385	1,317	1,359	5,600	679.50
2012-05-14	1,409	1,415	1,400	1,400	1,900	700
2012-05-11	1,450	1,450	1,393	1,405	1,200	702.50
2012-05-10	1,435	1,454	1,430	1,451	1,200	725.50
2012-05-09	1,431	1,435	1,380	1,430	5,200	715
2012-05-08	1,439	1,464	1,426	1,461	4,200	730.50
2012-05-07	1,457	1,464	1,425	1,454	3,500	727
2012-05-02	1,476	1,476	1,455	1,463	3,000	731.50
2012-05-01	1,450	1,499	1,450	1,481	3,000	740.50
2012-04-27	1,530	1,530	1,500	1,500	3,900	750
2012-04-26	1,524	1,530	1,517	1,530	5,500	765
2012-04-25	1,494	1,520	1,476	1,519	8,800	759.50
2012-04-24	1,485	1,485	1,482	1,482	900	741
2012-04-23	1,476	1,489	1,476	1,485	3,400	742.50
2012-04-19	1,480	1,490	1,468	1,480	2,700	740
2012-04-18	1,482	1,494	1,468	1,468	5,500	734
2012-04-17	1,470	1,482	1,462	1,482	1,700	741
2012-04-16	1,489	1,489	1,420	1,470	3,500	735
2012-04-13	1,450	1,470	1,450	1,470	2,700	735
2012-04-12	1,440	1,474	1,430	1,450	6,300	725
2012-04-11	1,441	1,450	1,430	1,440	3,900	720
2012-04-10	1,480	1,485	1,450	1,470	3,200	735
2012-04-09	1,475	1,485	1,460	1,480	1,300	740
2012-04-06	1,498	1,498	1,487	1,487	1,600	743.50
2012-04-05	1,477	1,520	1,471	1,499	1,700	749.50
2012-04-04	1,513	1,528	1,480	1,481	2,600	740.50
2012-04-03	1,518	1,523	1,512	1,513	5,200	756.50
2012-04-02	1,525	1,565	1,510	1,525	10,600	762.50
2012-03-30	1,519	1,572	1,510	1,543	13,400	771.50
2012-03-29	1,497	1,518	1,495	1,515	11,700	757.50
2012-03-28	1,500	1,500	1,490	1,490	9,800	745
2012-03-27	1,498	1,523	1,491	1,504	8,600	752
2012-03-26	1,490	1,490	1,469	1,490	800	745
2012-03-23	1,475	1,499	1,464	1,493	2,600	746.50
2012-03-22	1,450	1,500	1,440	1,475	6,700	737.50
2012-03-21	1,455	1,470	1,455	1,461	1,500	730.50
2012-03-19	1,470	1,472	1,457	1,460	7,500	730
2012-03-16	1,498	1,498	1,466	1,482	6,200	741
2012-03-15	1,463	1,497	1,442	1,497	8,900	748.50
2012-03-14	1,412	1,464	1,412	1,463	11,200	731.50
2012-03-13	1,420	1,425	1,405	1,411	2,200	705.50
2012-03-12	1,401	1,425	1,401	1,425	7,000	712.50
2012-03-09	1,405	1,405	1,388	1,400	8,800	700
2012-03-08	1,383	1,400	1,380	1,397	4,100	698.50
2012-03-07	1,380	1,400	1,380	1,380	4,500	690
2012-03-06	1,407	1,407	1,385	1,399	5,000	699.50
2012-03-05	1,398	1,408	1,386	1,408	3,000	704
2012-03-02	1,400	1,400	1,363	1,399	6,000	699.50
2012-03-01	1,423	1,430	1,402	1,402	6,500	701
2012-02-29	1,431	1,445	1,418	1,425	5,000	712.50
2012-02-28	1,454	1,454	1,423	1,432	10,300	716
2012-02-27	1,430	1,476	1,408	1,470	15,200	735
2012-02-24	1,347	1,400	1,347	1,400	14,100	700
2012-02-23	1,350	1,355	1,343	1,345	15,800	672.50
2012-02-22	1,342	1,351	1,338	1,345	5,300	672.50
2012-02-21	1,333	1,350	1,333	1,341	1,800	670.50
2012-02-20	1,334	1,350	1,334	1,337	6,000	668.50
2012-02-17	1,343	1,345	1,325	1,340	6,400	670
2012-02-16	1,354	1,360	1,328	1,355	6,700	677.50
2012-02-15	1,358	1,364	1,350	1,353	6,000	676.50
2012-02-14	1,340	1,364	1,331	1,360	9,000	680
2012-02-13	1,355	1,355	1,327	1,340	1,400	670
2012-02-10	1,360	1,364	1,360	1,360	3,600	680
2012-02-09	1,330	1,360	1,330	1,357	4,700	678.50
2012-02-08	1,319	1,354	1,318	1,347	12,000	673.50
2012-02-07	1,275	1,299	1,270	1,296	15,600	648
2012-02-06	1,340	1,340	1,306	1,319	7,800	659.50
2012-02-03	1,330	1,330	1,315	1,320	2,200	660
2012-02-02	1,342	1,350	1,340	1,341	6,200	670.50
2012-02-01	1,321	1,352	1,317	1,352	2,400	676
2012-01-31	1,333	1,341	1,320	1,322	3,500	661
2012-01-30	1,345	1,345	1,332	1,340	1,600	670
2012-01-27	1,354	1,354	1,344	1,350	1,800	675
2012-01-26	1,370	1,370	1,350	1,350	3,500	675
2012-01-25	1,351	1,351	1,336	1,350	5,800	675
2012-01-24	1,384	1,384	1,350	1,351	2,000	675.50
2012-01-23	1,366	1,385	1,354	1,371	1,800	685.50
2012-01-20	1,337	1,365	1,337	1,365	7,900	682.50
2012-01-19	1,380	1,385	1,333	1,333	6,800	666.50
2012-01-18	1,380	1,380	1,357	1,380	3,800	690
2012-01-17	1,380	1,381	1,380	1,380	400	690
2012-01-16	1,380	1,380	1,360	1,360	1,700	680
2012-01-13	1,390	1,390	1,380	1,380	500	690
2012-01-12	1,345	1,394	1,345	1,394	2,400	697
2012-01-11	1,370	1,375	1,368	1,375	6,500	687.50
2012-01-10	1,411	1,419	1,370	1,370	3,000	685
2012-01-06	1,420	1,439	1,420	1,430	1,800	715
2012-01-05	1,420	1,440	1,420	1,434	4,300	717
2012-01-04	1,445	1,445	1,400	1,402	1,900	701

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6957 (株)芝浦電子 の時系列データ [2012年度]

6957 (株)芝浦電子の時系列データ [2012年度]