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	990
2012-12-27	966	987	966	983	13,500	983
2012-12-26	945	980	944	970	7,600	970
2012-12-25	944	965	944	944	9,200	944
2012-12-21	953	960	942	943	5,900	943
2012-12-20	951	954	950	951	7,800	951
2012-12-19	961	970	950	965	7,200	965
2012-12-18	980	980	950	955	4,600	955
2012-12-17	967	978	960	978	11,700	978
2012-12-14	978	980	956	967	14,900	967
2012-12-13	942	970	942	969	17,900	969
2012-12-12	939	954	934	948	9,000	948
2012-12-11	949	952	928	938	8,300	938
2012-12-10	949	950	943	949	1,900	949
2012-12-07	945	949	937	949	20,200	949
2012-12-06	942	955	940	945	5,200	945
2012-12-05	955	960	940	940	4,000	940
2012-12-04	950	960	930	960	6,100	960
2012-12-03	956	956	941	942	900	942
2012-11-30	940	941	921	941	4,900	941
2012-11-29	923	935	912	925	6,200	925
2012-11-28	932	938	910	938	5,800	938
2012-11-27	934	953	930	950	10,200	950
2012-11-26	920	930	920	930	3,900	930
2012-11-22	894	917	894	906	5,700	906
2012-11-21	894	900	888	892	4,500	892
2012-11-20	894	898	891	894	3,900	894
2012-11-19	900	900	865	890	7,300	890
2012-11-16	875	910	875	895	5,000	895
2012-11-15	865	889	859	870	5,400	870
2012-11-14	844	860	844	855	4,600	855
2012-11-13	855	861	846	855	8,700	855
2012-11-12	850	860	850	855	10,300	855
2012-11-09	890	902	885	890	4,500	890
2012-11-08	906	920	899	911	11,500	911
2012-11-07	943	945	931	933	6,000	933
2012-11-06	930	936	926	936	7,100	936
2012-11-05	920	934	916	925	6,900	925
2012-11-02	915	929	915	922	2,600	922
2012-11-01	912	915	903	905	4,300	905
2012-10-31	916	919	910	913	1,900	913
2012-10-30	904	930	901	916	6,100	916
2012-10-29	903	910	902	905	4,600	905
2012-10-26	902	909	902	902	3,700	902
2012-10-25	885	906	883	901	3,300	901
2012-10-24	900	900	881	881	11,600	881
2012-10-23	900	901	899	899	3,000	899
2012-10-22	898	905	895	900	4,500	900
2012-10-19	900	904	896	900	4,600	900
2012-10-18	915	923	900	900	11,200	900
2012-10-17	870	917	870	917	7,800	917
2012-10-16	850	870	850	870	4,900	870
2012-10-15	864	864	836	851	10,600	851
2012-10-12	888	888	868	868	10,100	868
2012-10-11	884	890	884	884	5,400	884
2012-10-10	905	905	882	899	9,900	899
2012-10-09	915	917	908	910	7,700	910
2012-10-05	907	914	907	914	4,100	914
2012-10-04	909	911	886	909	15,100	909
2012-10-03	904	909	902	909	4,500	909
2012-10-02	909	919	902	910	7,800	910
2012-10-01	920	925	907	907	8,400	907
2012-09-28	920	925	913	913	6,000	913
2012-09-27	914	929	907	929	12,600	929
2012-09-26	938	938	914	914	8,800	914
2012-09-25	933	940	923	923	4,900	923
2012-09-24	940	940	924	932	6,400	932
2012-09-21	946	948	940	940	7,200	940
2012-09-20	958	964	951	951	6,200	951
2012-09-19	959	968	955	958	10,900	958
2012-09-18	983	983	955	968	11,000	968
2012-09-14	982	1,008	981	981	16,900	981
2012-09-13	989	1,006	980	980	5,500	980
2012-09-12	958	983	958	982	9,500	982
2012-09-11	990	991	955	958	10,300	958
2012-09-10	915	990	915	990	22,900	990
2012-09-07	935	937	908	912	34,200	912
2012-09-06	950	958	922	929	39,900	929
2012-09-05	959	970	951	951	51,200	951
2012-09-04	990	992	970	974	34,200	974
2012-09-03	1,005	1,005	988	996	34,800	996
2012-08-31	1,010	1,014	1,001	1,005	37,900	1,005
2012-08-30	1,036	1,036	1,009	1,018	32,600	1,018
2012-08-29	1,040	1,043	1,025	1,030	29,900	1,030
2012-08-28	1,020	1,042	1,020	1,030	56,600	1,030
2012-08-27	1,038	1,038	1,004	1,018	90,100	1,018
2012-08-24	1,057	1,060	1,036	1,036	113,800	1,036
2012-08-23	1,040	1,054	1,038	1,042	19,800	1,042
2012-08-22	1,075	1,079	1,051	1,058	17,400	1,058
2012-08-21	1,059	1,100	1,058	1,080	36,100	1,080
2012-08-20	1,040	1,067	1,040	1,048	28,900	1,048
2012-08-17	1,107	1,108	1,088	1,089	15,900	1,089
2012-08-16	1,120	1,120	1,107	1,107	5,300	1,107
2012-08-15	1,141	1,141	1,110	1,130	4,800	1,130
2012-08-14	1,131	1,140	1,100	1,140	15,200	1,140
2012-08-13	1,172	1,180	1,130	1,145	11,100	1,145
2012-08-10	1,230	1,230	1,210	1,210	1,700	1,210
2012-08-09	1,230	1,230	1,230	1,230	700	1,230
2012-08-08	1,250	1,250	1,230	1,230	3,500	1,230
2012-08-07	1,246	1,246	1,237	1,237	1,100	1,237
2012-08-06	1,226	1,249	1,226	1,249	300	1,249
2012-08-03	1,224	1,231	1,224	1,230	400	1,230
2012-08-02	1,250	1,250	1,240	1,250	1,700	1,250
2012-08-01	1,251	1,290	1,250	1,268	1,400	1,268
2012-07-31	1,258	1,270	1,255	1,270	1,000	1,270
2012-07-30	1,250	1,270	1,240	1,270	1,900	1,270
2012-07-27	1,235	1,250	1,235	1,250	1,300	1,250
2012-07-26	1,235	1,235	1,234	1,235	600	1,235
2012-07-25	1,241	1,241	1,241	1,241	400	1,241
2012-07-24	1,170	1,243	1,170	1,243	1,500	1,243
2012-07-23	1,242	1,243	1,210	1,230	3,200	1,230
2012-07-20	1,284	1,284	1,270	1,270	1,800	1,270
2012-07-19	1,314	1,314	1,314	1,314	200	1,314
2012-07-18	1,300	1,300	1,300	1,300	100	1,300
2012-07-17	1,300	1,303	1,299	1,300	3,100	1,300
2012-07-13	1,325	1,325	1,300	1,318	2,200	1,318
2012-07-12	1,335	1,335	1,330	1,335	2,100	1,335
2012-07-11	1,339	1,339	1,301	1,335	5,800	1,335
2012-07-09	1,351	1,351	1,340	1,340	200	1,340
2012-07-06	1,343	1,365	1,343	1,350	2,700	1,350
2012-07-05	1,356	1,374	1,355	1,355	1,700	1,355
2012-07-04	1,366	1,387	1,340	1,355	7,000	1,355
2012-07-03	1,348	1,390	1,333	1,379	5,800	1,379
2012-07-02	1,350	1,352	1,330	1,348	1,500	1,348
2012-06-29	1,309	1,337	1,309	1,320	4,100	1,320
2012-06-28	1,300	1,350	1,300	1,339	6,800	1,339
2012-06-27	1,299	1,310	1,280	1,300	5,300	1,300
2012-06-26	1,268	1,280	1,268	1,280	2,300	1,280
2012-06-25	1,281	1,325	1,275	1,290	3,400	1,290
2012-06-22	1,265	1,275	1,265	1,275	2,900	1,275
2012-06-21	1,275	1,285	1,255	1,275	8,500	1,275
2012-06-20	1,250	1,260	1,250	1,257	2,500	1,257
2012-06-19	1,250	1,284	1,250	1,265	3,700	1,265
2012-06-18	1,251	1,265	1,251	1,260	2,100	1,260
2012-06-15	1,232	1,239	1,223	1,233	1,600	1,233
2012-06-14	1,232	1,237	1,230	1,230	1,200	1,230
2012-06-13	1,260	1,260	1,230	1,230	2,300	1,230
2012-06-12	1,290	1,290	1,240	1,240	2,200	1,240
2012-06-11	1,290	1,294	1,220	1,294	1,600	1,294
2012-06-08	1,270	1,270	1,270	1,270	100	1,270
2012-06-07	1,260	1,270	1,260	1,270	600	1,270
2012-06-06	1,235	1,258	1,235	1,258	700	1,258
2012-06-05	1,230	1,245	1,230	1,230	2,200	1,230
2012-06-04	1,235	1,235	1,220	1,234	400	1,234
2012-06-01	1,250	1,250	1,245	1,245	600	1,245
2012-05-31	1,240	1,269	1,240	1,255	6,000	1,255
2012-05-30	1,298	1,298	1,268	1,270	1,800	1,270
2012-05-29	1,252	1,259	1,230	1,259	3,500	1,259
2012-05-28	1,261	1,261	1,251	1,255	1,200	1,255
2012-05-25	1,250	1,261	1,250	1,261	600	1,261
2012-05-24	1,250	1,260	1,232	1,243	5,500	1,243
2012-05-23	1,268	1,271	1,240	1,240	6,100	1,240
2012-05-22	1,280	1,286	1,260	1,265	3,800	1,265
2012-05-21	1,291	1,321	1,270	1,270	3,600	1,270
2012-05-18	1,299	1,323	1,291	1,291	4,200	1,291
2012-05-17	1,299	1,330	1,291	1,323	5,200	1,323
2012-05-16	1,362	1,362	1,305	1,308	4,200	1,308
2012-05-15	1,385	1,385	1,317	1,359	5,600	1,359
2012-05-14	1,409	1,415	1,400	1,400	1,900	1,400
2012-05-11	1,450	1,450	1,393	1,405	1,200	1,405
2012-05-10	1,435	1,454	1,430	1,451	1,200	1,451
2012-05-09	1,431	1,435	1,380	1,430	5,200	1,430
2012-05-08	1,439	1,464	1,426	1,461	4,200	1,461
2012-05-07	1,457	1,464	1,425	1,454	3,500	1,454
2012-05-02	1,476	1,476	1,455	1,463	3,000	1,463
2012-05-01	1,450	1,499	1,450	1,481	3,000	1,481
2012-04-27	1,530	1,530	1,500	1,500	3,900	1,500
2012-04-26	1,524	1,530	1,517	1,530	5,500	1,530
2012-04-25	1,494	1,520	1,476	1,519	8,800	1,519
2012-04-24	1,485	1,485	1,482	1,482	900	1,482
2012-04-23	1,476	1,489	1,476	1,485	3,400	1,485
2012-04-19	1,480	1,490	1,468	1,480	2,700	1,480
2012-04-18	1,482	1,494	1,468	1,468	5,500	1,468
2012-04-17	1,470	1,482	1,462	1,482	1,700	1,482
2012-04-16	1,489	1,489	1,420	1,470	3,500	1,470
2012-04-13	1,450	1,470	1,450	1,470	2,700	1,470
2012-04-12	1,440	1,474	1,430	1,450	6,300	1,450
2012-04-11	1,441	1,450	1,430	1,440	3,900	1,440
2012-04-10	1,480	1,485	1,450	1,470	3,200	1,470
2012-04-09	1,475	1,485	1,460	1,480	1,300	1,480
2012-04-06	1,498	1,498	1,487	1,487	1,600	1,487
2012-04-05	1,477	1,520	1,471	1,499	1,700	1,499
2012-04-04	1,513	1,528	1,480	1,481	2,600	1,481
2012-04-03	1,518	1,523	1,512	1,513	5,200	1,513
2012-04-02	1,525	1,565	1,510	1,525	10,600	1,525
2012-03-30	1,519	1,572	1,510	1,543	13,400	1,543
2012-03-29	1,497	1,518	1,495	1,515	11,700	1,515
2012-03-28	1,500	1,500	1,490	1,490	9,800	1,490
2012-03-27	1,498	1,523	1,491	1,504	8,600	1,504
2012-03-26	1,490	1,490	1,469	1,490	800	1,490
2012-03-23	1,475	1,499	1,464	1,493	2,600	1,493
2012-03-22	1,450	1,500	1,440	1,475	6,700	1,475
2012-03-21	1,455	1,470	1,455	1,461	1,500	1,461
2012-03-19	1,470	1,472	1,457	1,460	7,500	1,460
2012-03-16	1,498	1,498	1,466	1,482	6,200	1,482
2012-03-15	1,463	1,497	1,442	1,497	8,900	1,497
2012-03-14	1,412	1,464	1,412	1,463	11,200	1,463
2012-03-13	1,420	1,425	1,405	1,411	2,200	1,411
2012-03-12	1,401	1,425	1,401	1,425	7,000	1,425
2012-03-09	1,405	1,405	1,388	1,400	8,800	1,400
2012-03-08	1,383	1,400	1,380	1,397	4,100	1,397
2012-03-07	1,380	1,400	1,380	1,380	4,500	1,380
2012-03-06	1,407	1,407	1,385	1,399	5,000	1,399
2012-03-05	1,398	1,408	1,386	1,408	3,000	1,408
2012-03-02	1,400	1,400	1,363	1,399	6,000	1,399
2012-03-01	1,423	1,430	1,402	1,402	6,500	1,402
2012-02-29	1,431	1,445	1,418	1,425	5,000	1,425
2012-02-28	1,454	1,454	1,423	1,432	10,300	1,432
2012-02-27	1,430	1,476	1,408	1,470	15,200	1,470
2012-02-24	1,347	1,400	1,347	1,400	14,100	1,400
2012-02-23	1,350	1,355	1,343	1,345	15,800	1,345
2012-02-22	1,342	1,351	1,338	1,345	5,300	1,345
2012-02-21	1,333	1,350	1,333	1,341	1,800	1,341
2012-02-20	1,334	1,350	1,334	1,337	6,000	1,337
2012-02-17	1,343	1,345	1,325	1,340	6,400	1,340
2012-02-16	1,354	1,360	1,328	1,355	6,700	1,355
2012-02-15	1,358	1,364	1,350	1,353	6,000	1,353
2012-02-14	1,340	1,364	1,331	1,360	9,000	1,360
2012-02-13	1,355	1,355	1,327	1,340	1,400	1,340
2012-02-10	1,360	1,364	1,360	1,360	3,600	1,360
2012-02-09	1,330	1,360	1,330	1,357	4,700	1,357
2012-02-08	1,319	1,354	1,318	1,347	12,000	1,347
2012-02-07	1,275	1,299	1,270	1,296	15,600	1,296
2012-02-06	1,340	1,340	1,306	1,319	7,800	1,319
2012-02-03	1,330	1,330	1,315	1,320	2,200	1,320
2012-02-02	1,342	1,350	1,340	1,341	6,200	1,341
2012-02-01	1,321	1,352	1,317	1,352	2,400	1,352
2012-01-31	1,333	1,341	1,320	1,322	3,500	1,322
2012-01-30	1,345	1,345	1,332	1,340	1,600	1,340
2012-01-27	1,354	1,354	1,344	1,350	1,800	1,350
2012-01-26	1,370	1,370	1,350	1,350	3,500	1,350
2012-01-25	1,351	1,351	1,336	1,350	5,800	1,350
2012-01-24	1,384	1,384	1,350	1,351	2,000	1,351
2012-01-23	1,366	1,385	1,354	1,371	1,800	1,371
2012-01-20	1,337	1,365	1,337	1,365	7,900	1,365
2012-01-19	1,380	1,385	1,333	1,333	6,800	1,333
2012-01-18	1,380	1,380	1,357	1,380	3,800	1,380
2012-01-17	1,380	1,381	1,380	1,380	400	1,380
2012-01-16	1,380	1,380	1,360	1,360	1,700	1,360
2012-01-13	1,390	1,390	1,380	1,380	500	1,380
2012-01-12	1,345	1,394	1,345	1,394	2,400	1,394
2012-01-11	1,370	1,375	1,368	1,375	6,500	1,375
2012-01-10	1,411	1,419	1,370	1,370	3,000	1,370
2012-01-06	1,420	1,439	1,420	1,430	1,800	1,430
2012-01-05	1,420	1,440	1,420	1,434	4,300	1,434
2012-01-04	1,445	1,445	1,400	1,402	1,900	1,402

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

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]