1. HOME >
  2. 株価時系列 >
  3. 6957 >
  4. 2013年

6957 (株)芝浦電子 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7191,8521,7111,72871,3001,728
2013-12-271,5601,8521,5291,71091,8001,710
2013-12-261,5181,5201,4901,52091,9001,520
2013-12-251,4581,4731,4501,45922,2001,459
2013-12-241,4941,4991,4601,47335,5001,473
2013-12-201,4901,5041,4651,48743,1001,487
2013-12-191,4841,5021,4561,46420,2001,464
2013-12-181,4801,5001,4671,47032,3001,470
2013-12-171,4851,4991,4201,42016,8001,420
2013-12-161,4881,4991,4701,48526,0001,485
2013-12-131,5101,5151,4791,49532,3001,495
2013-12-121,4791,5151,4791,50074,7001,500
2013-12-111,4441,4851,4261,47039,2001,470
2013-12-101,3851,4451,3851,43539,5001,435
2013-12-091,3831,3851,3601,38512,4001,385
2013-12-061,3021,3931,2621,38325,6001,383
2013-12-051,2921,3051,2851,29512,6001,295
2013-12-041,2701,2971,2701,2924,7001,292
2013-12-031,2821,2901,2751,2828,2001,282
2013-12-021,2831,2861,2731,28215,2001,282
2013-11-291,2771,2901,2711,28216,3001,282
2013-11-281,2811,2811,2651,2662,0001,266
2013-11-271,2821,2901,2601,2605,4001,260
2013-11-261,2681,2821,2611,2823,4001,282
2013-11-251,2821,2821,2581,2642,9001,264
2013-11-221,2851,2851,2751,2822,0001,282
2013-11-211,2871,2911,2531,2749,2001,274
2013-11-201,2741,2971,2661,2883,0001,288
2013-11-191,2771,2771,2491,2695,2001,269
2013-11-181,2771,2771,2631,2774,4001,277
2013-11-151,2971,3041,2751,2778,2001,277
2013-11-141,3101,3101,2841,2973,5001,297
2013-11-131,2911,3101,2731,2847,8001,284
2013-11-121,2951,3111,2851,3117,7001,311
2013-11-111,2991,2991,2711,2855,1001,285
2013-11-081,3021,3021,2911,3002,1001,300
2013-11-071,3061,3101,3051,30512,4001,305
2013-11-061,2851,3061,2751,3062,7001,306
2013-11-051,2801,2801,2751,2751,3001,275
2013-11-011,2471,2881,2461,2565,5001,256
2013-10-311,2911,3131,2461,2464,8001,246
2013-10-301,3131,3301,3001,31016,3001,310
2013-10-291,2901,3081,2901,3086,1001,308
2013-10-281,2891,2931,2891,2901,0001,290
2013-10-251,3001,3001,2351,2899,0001,289
2013-10-241,2901,3001,2851,3008,8001,300
2013-10-231,2851,2981,2551,29118,6001,291
2013-10-221,2601,2741,2121,27420,8001,274
2013-10-211,2511,2751,2511,2603,6001,260
2013-10-181,2491,2701,2231,2706,4001,270
2013-10-171,2641,2671,2251,2257,6001,225
2013-10-161,2491,2571,2201,2393,8001,239
2013-10-151,2681,2751,2071,2375,3001,237
2013-10-111,2551,2621,2331,25313,7001,253
2013-10-101,2421,2481,2121,2484,0001,248
2013-10-091,2301,2421,2131,2427001,242
2013-10-081,2431,2431,1951,2158,5001,215
2013-10-071,2481,2591,2111,2487,6001,248
2013-10-041,2251,2481,2161,2485,1001,248
2013-10-031,2601,2681,2551,2684,1001,268
2013-10-021,2421,2741,2031,2605,2001,260
2013-10-011,2691,2781,2311,2601,8001,260
2013-09-301,2891,2901,2301,2408,2001,240
2013-09-271,2541,2991,2531,2959,6001,295
2013-09-261,2191,2541,2191,2547,5001,254
2013-09-251,2091,2221,1981,21913,7001,219
2013-09-241,2081,2241,1901,20914,6001,209
2013-09-201,1911,2111,1911,20812,9001,208
2013-09-191,1731,1821,1641,1765,5001,176
2013-09-181,1711,1931,1601,19310,7001,193
2013-09-171,1501,1961,1411,1966,2001,196
2013-09-131,1491,1491,1291,1355,4001,135
2013-09-121,1501,1501,1351,1357,6001,135
2013-09-111,1401,1541,1401,15013,2001,150
2013-09-101,1341,1491,1321,1403,0001,140
2013-09-091,1091,1301,1091,1301,7001,130
2013-09-061,1061,1111,1051,1111,7001,111
2013-09-051,1101,1251,1101,1252,3001,125
2013-09-041,0871,1091,0851,1091,4001,109
2013-09-031,0721,0831,0721,0751,9001,075
2013-09-021,0711,1091,0711,0722,5001,072
2013-08-301,1001,1001,0801,0803,9001,080
2013-08-291,0921,1091,0901,1003,2001,100
2013-08-281,1271,1271,0911,0934,5001,093
2013-08-271,1211,1391,1201,1301,3001,130
2013-08-261,1301,1311,1021,1194,0001,119
2013-08-231,1411,1411,1251,1406,1001,140
2013-08-221,1401,1411,1401,1415001,141
2013-08-211,1101,1401,1101,1388001,138
2013-08-201,1551,1591,1131,1132,4001,113
2013-08-191,1081,1601,1081,1552,0001,155
2013-08-161,1201,1211,0901,1084,1001,108
2013-08-151,1131,1181,1021,1024,4001,102
2013-08-141,1361,1361,1191,1204,7001,120
2013-08-131,1181,1381,1001,1389,7001,138
2013-08-121,1651,1651,1181,1279,9001,127
2013-08-091,2041,2111,1811,1813,1001,181
2013-08-081,1861,2341,1861,2341,4001,234
2013-08-071,1701,2301,1701,2299001,229
2013-08-061,1901,2101,1851,2104,8001,210
2013-08-051,1651,1791,1501,1794,2001,179
2013-08-021,2041,2041,1651,1655,1001,165
2013-08-011,1851,2081,1601,1743,6001,174
2013-07-311,2021,2021,1521,1655,4001,165
2013-07-301,2101,2101,1961,2025,1001,202
2013-07-291,2101,2151,2081,2103,7001,210
2013-07-261,2171,2251,2151,2152,5001,215
2013-07-251,2161,2251,2151,2252,7001,225
2013-07-241,2151,2241,2151,2161,4001,216
2013-07-231,2151,2241,2151,2151,2001,215
2013-07-221,2261,2321,2141,2152,7001,215
2013-07-191,2191,2461,2131,2233,7001,223
2013-07-181,2291,2301,2181,2194,9001,219
2013-07-171,2401,2401,2261,2291,6001,229
2013-07-161,2491,2501,2401,2409001,240
2013-07-121,2401,2501,2171,2247,6001,224
2013-07-111,2061,2401,2061,2407,7001,240
2013-07-101,2501,2511,2051,2087,8001,208
2013-07-091,2501,2501,2321,2324,5001,232
2013-07-081,2651,2651,2451,2453,6001,245
2013-07-051,2501,2651,2431,24313,0001,243
2013-07-041,2501,2501,2421,2503,1001,250
2013-07-031,2501,2591,2491,2502,7001,250
2013-07-021,2481,2501,2451,2505,1001,250
2013-07-011,2501,2501,2301,2302,5001,230
2013-06-281,2471,2501,2301,2386,4001,238
2013-06-271,2351,2351,2101,2173,3001,217
2013-06-261,2501,2511,2201,23514,5001,235
2013-06-251,2501,2501,2251,2502,8001,250
2013-06-241,2501,2551,2391,25010,7001,250
2013-06-211,2501,2981,2361,25023,7001,250
2013-06-201,2501,2581,2451,2537,2001,253
2013-06-191,2521,2691,2471,26921,0001,269
2013-06-181,2501,2531,2491,25213,3001,252
2013-06-171,2411,2571,2411,25712,2001,257
2013-06-141,2081,2251,2081,2173,1001,217
2013-06-131,2181,2441,2051,2307,7001,230
2013-06-121,2451,2451,2161,2295,2001,229
2013-06-111,2501,2501,2421,2476,7001,247
2013-06-101,2481,2741,2461,25016,3001,250
2013-06-071,2511,2601,2201,25023,8001,250
2013-06-061,2721,2881,2721,2884,5001,288
2013-06-051,3101,3361,3001,32514,7001,325
2013-06-041,3501,3501,2501,30022,9001,300
2013-06-031,3551,3781,3421,3479,9001,347
2013-05-311,3191,3901,3191,3806,3001,380
2013-05-301,4191,4191,3481,34939,1001,349
2013-05-291,4001,4481,3441,40148,7001,401
2013-05-281,2861,3601,2701,35034,7001,350
2013-05-271,2321,3001,2201,29511,5001,295
2013-05-241,2351,2891,2221,28827,4001,288
2013-05-231,3001,3201,2501,27515,2001,275
2013-05-221,2591,3131,2541,30015,6001,300
2013-05-211,2601,2601,2501,2604,8001,260
2013-05-201,2301,2681,2301,2684,1001,268
2013-05-171,2151,2351,2151,2292,3001,229
2013-05-161,2311,2641,2031,2378,6001,237
2013-05-151,2691,2691,2301,2669,9001,266
2013-05-141,2651,3001,2651,2686,4001,268
2013-05-131,2701,3001,2651,29520,1001,295
2013-05-101,2901,2901,2581,2886,7001,288
2013-05-091,2301,2881,2301,2568,4001,256
2013-05-081,2361,2521,2351,2364,2001,236
2013-05-071,2351,2751,2311,2337,1001,233
2013-05-021,1881,2251,1761,2256,5001,225
2013-05-011,2231,2231,2181,2184,2001,218
2013-04-301,2151,2201,2001,2173,6001,217
2013-04-261,2201,2271,2121,2126,2001,212
2013-04-251,2211,2281,2181,22010,4001,220
2013-04-241,2121,2201,1981,2188,2001,218
2013-04-231,2251,2251,2031,2203,2001,220
2013-04-221,1901,2201,1901,2125,1001,212
2013-04-191,1721,1831,1721,1803,9001,180
2013-04-181,1721,1721,1551,1692,8001,169
2013-04-171,1501,1661,1501,1636,7001,163
2013-04-161,1201,1401,1151,1405,0001,140
2013-04-151,1481,1501,1201,12013,7001,120
2013-04-121,1201,1501,1101,11842,6001,118
2013-04-111,1061,1111,1001,11115,2001,111
2013-04-101,1201,1251,1061,1065,2001,106
2013-04-091,1291,1301,0901,0965,6001,096
2013-04-081,0951,1481,0951,1209,3001,120
2013-04-051,1251,1591,0781,07810,5001,078
2013-04-041,1061,1071,0811,0958,7001,095
2013-04-031,1531,1531,1051,11016,2001,110
2013-04-021,1201,2001,1001,1537,2001,153
2013-04-011,1711,1761,1401,1509,7001,150
2013-03-291,2301,2301,1501,2017,4001,201
2013-03-281,2141,2401,2001,24010,2001,240
2013-03-271,2731,2741,2601,2605,6001,260
2013-03-261,2721,2841,2601,2749,3001,274
2013-03-251,3151,3151,2901,3005,4001,300
2013-03-221,2591,3151,2401,3149,3001,314
2013-03-211,2601,2701,2501,2595,0001,259
2013-03-191,2431,2591,2401,2477,1001,247
2013-03-181,2341,2451,2341,2456,0001,245
2013-03-151,1951,2321,1951,2204,3001,220
2013-03-141,1891,1921,1851,1905,7001,190
2013-03-131,1711,1801,1711,1808001,180
2013-03-121,1951,1991,1701,1704,6001,170
2013-03-111,1931,1951,1801,1954,4001,195
2013-03-081,1651,1851,1631,1638,2001,163
2013-03-071,1721,1721,1601,16615,8001,166
2013-03-061,1501,1851,1501,1726,2001,172
2013-03-051,1251,1691,1251,1477,3001,147
2013-03-041,1501,1701,1481,15016,7001,150
2013-03-011,1321,1451,1301,1451,8001,145
2013-02-281,1351,1471,1201,1476,1001,147
2013-02-271,1471,1481,0931,1128,7001,112
2013-02-261,0931,1471,0931,1473,9001,147
2013-02-251,1461,1601,1441,15018,5001,150
2013-02-221,0961,1251,0901,12514,8001,125
2013-02-211,0871,1101,0871,1009,0001,100
2013-02-201,1181,1201,1001,11711,2001,117
2013-02-191,0981,1341,0911,11512,9001,115
2013-02-181,0661,1301,0661,0983,6001,098
2013-02-151,0541,0721,0501,0656,8001,065
2013-02-141,0801,1021,0601,0757,0001,075
2013-02-131,1551,1551,0501,10232,8001,102
2013-02-121,1571,1691,1481,15540,1001,155
2013-02-081,1901,1951,1641,19410,3001,194
2013-02-071,1601,1881,1601,1877,0001,187
2013-02-061,1581,1821,1581,1657,0001,165
2013-02-051,1551,1831,1521,1556,4001,155
2013-02-041,1861,1991,1551,1846,8001,184
2013-02-011,1661,1801,1661,1715,8001,171
2013-01-311,1501,1661,1491,16614,4001,166
2013-01-301,1151,1331,1131,1297,0001,129
2013-01-291,1311,1501,1151,1184,5001,118
2013-01-281,1401,1601,0951,1348,9001,134
2013-01-251,1501,1521,1451,15010,8001,150
2013-01-241,1491,1511,1441,1505,4001,150
2013-01-231,1701,1701,1481,15114,4001,151
2013-01-221,1781,1801,1521,16913,7001,169
2013-01-211,1401,1731,1401,17016,8001,170
2013-01-181,1001,1421,1001,13221,1001,132
2013-01-171,0881,1111,0881,10017,6001,100
2013-01-161,0521,0801,0501,08046,8001,080
2013-01-151,0741,0741,0411,05725,6001,057
2013-01-111,0571,0741,0571,06012,0001,060
2013-01-101,0331,0551,0091,05531,9001,055
2013-01-091,0031,0331,0001,0338,3001,033
2013-01-081,0081,00899599915,100999
2013-01-079951,00899099410,100994
2013-01-041,0081,00898998916,500989

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