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
2013-12-301,7191,8521,7111,72871,300864
2013-12-271,5601,8521,5291,71091,800855
2013-12-261,5181,5201,4901,52091,900760
2013-12-251,4581,4731,4501,45922,200729.50
2013-12-241,4941,4991,4601,47335,500736.50
2013-12-201,4901,5041,4651,48743,100743.50
2013-12-191,4841,5021,4561,46420,200732
2013-12-181,4801,5001,4671,47032,300735
2013-12-171,4851,4991,4201,42016,800710
2013-12-161,4881,4991,4701,48526,000742.50
2013-12-131,5101,5151,4791,49532,300747.50
2013-12-121,4791,5151,4791,50074,700750
2013-12-111,4441,4851,4261,47039,200735
2013-12-101,3851,4451,3851,43539,500717.50
2013-12-091,3831,3851,3601,38512,400692.50
2013-12-061,3021,3931,2621,38325,600691.50
2013-12-051,2921,3051,2851,29512,600647.50
2013-12-041,2701,2971,2701,2924,700646
2013-12-031,2821,2901,2751,2828,200641
2013-12-021,2831,2861,2731,28215,200641
2013-11-291,2771,2901,2711,28216,300641
2013-11-281,2811,2811,2651,2662,000633
2013-11-271,2821,2901,2601,2605,400630
2013-11-261,2681,2821,2611,2823,400641
2013-11-251,2821,2821,2581,2642,900632
2013-11-221,2851,2851,2751,2822,000641
2013-11-211,2871,2911,2531,2749,200637
2013-11-201,2741,2971,2661,2883,000644
2013-11-191,2771,2771,2491,2695,200634.50
2013-11-181,2771,2771,2631,2774,400638.50
2013-11-151,2971,3041,2751,2778,200638.50
2013-11-141,3101,3101,2841,2973,500648.50
2013-11-131,2911,3101,2731,2847,800642
2013-11-121,2951,3111,2851,3117,700655.50
2013-11-111,2991,2991,2711,2855,100642.50
2013-11-081,3021,3021,2911,3002,100650
2013-11-071,3061,3101,3051,30512,400652.50
2013-11-061,2851,3061,2751,3062,700653
2013-11-051,2801,2801,2751,2751,300637.50
2013-11-011,2471,2881,2461,2565,500628
2013-10-311,2911,3131,2461,2464,800623
2013-10-301,3131,3301,3001,31016,300655
2013-10-291,2901,3081,2901,3086,100654
2013-10-281,2891,2931,2891,2901,000645
2013-10-251,3001,3001,2351,2899,000644.50
2013-10-241,2901,3001,2851,3008,800650
2013-10-231,2851,2981,2551,29118,600645.50
2013-10-221,2601,2741,2121,27420,800637
2013-10-211,2511,2751,2511,2603,600630
2013-10-181,2491,2701,2231,2706,400635
2013-10-171,2641,2671,2251,2257,600612.50
2013-10-161,2491,2571,2201,2393,800619.50
2013-10-151,2681,2751,2071,2375,300618.50
2013-10-111,2551,2621,2331,25313,700626.50
2013-10-101,2421,2481,2121,2484,000624
2013-10-091,2301,2421,2131,242700621
2013-10-081,2431,2431,1951,2158,500607.50
2013-10-071,2481,2591,2111,2487,600624
2013-10-041,2251,2481,2161,2485,100624
2013-10-031,2601,2681,2551,2684,100634
2013-10-021,2421,2741,2031,2605,200630
2013-10-011,2691,2781,2311,2601,800630
2013-09-301,2891,2901,2301,2408,200620
2013-09-271,2541,2991,2531,2959,600647.50
2013-09-261,2191,2541,2191,2547,500627
2013-09-251,2091,2221,1981,21913,700609.50
2013-09-241,2081,2241,1901,20914,600604.50
2013-09-201,1911,2111,1911,20812,900604
2013-09-191,1731,1821,1641,1765,500588
2013-09-181,1711,1931,1601,19310,700596.50
2013-09-171,1501,1961,1411,1966,200598
2013-09-131,1491,1491,1291,1355,400567.50
2013-09-121,1501,1501,1351,1357,600567.50
2013-09-111,1401,1541,1401,15013,200575
2013-09-101,1341,1491,1321,1403,000570
2013-09-091,1091,1301,1091,1301,700565
2013-09-061,1061,1111,1051,1111,700555.50
2013-09-051,1101,1251,1101,1252,300562.50
2013-09-041,0871,1091,0851,1091,400554.50
2013-09-031,0721,0831,0721,0751,900537.50
2013-09-021,0711,1091,0711,0722,500536
2013-08-301,1001,1001,0801,0803,900540
2013-08-291,0921,1091,0901,1003,200550
2013-08-281,1271,1271,0911,0934,500546.50
2013-08-271,1211,1391,1201,1301,300565
2013-08-261,1301,1311,1021,1194,000559.50
2013-08-231,1411,1411,1251,1406,100570
2013-08-221,1401,1411,1401,141500570.50
2013-08-211,1101,1401,1101,138800569
2013-08-201,1551,1591,1131,1132,400556.50
2013-08-191,1081,1601,1081,1552,000577.50
2013-08-161,1201,1211,0901,1084,100554
2013-08-151,1131,1181,1021,1024,400551
2013-08-141,1361,1361,1191,1204,700560
2013-08-131,1181,1381,1001,1389,700569
2013-08-121,1651,1651,1181,1279,900563.50
2013-08-091,2041,2111,1811,1813,100590.50
2013-08-081,1861,2341,1861,2341,400617
2013-08-071,1701,2301,1701,229900614.50
2013-08-061,1901,2101,1851,2104,800605
2013-08-051,1651,1791,1501,1794,200589.50
2013-08-021,2041,2041,1651,1655,100582.50
2013-08-011,1851,2081,1601,1743,600587
2013-07-311,2021,2021,1521,1655,400582.50
2013-07-301,2101,2101,1961,2025,100601
2013-07-291,2101,2151,2081,2103,700605
2013-07-261,2171,2251,2151,2152,500607.50
2013-07-251,2161,2251,2151,2252,700612.50
2013-07-241,2151,2241,2151,2161,400608
2013-07-231,2151,2241,2151,2151,200607.50
2013-07-221,2261,2321,2141,2152,700607.50
2013-07-191,2191,2461,2131,2233,700611.50
2013-07-181,2291,2301,2181,2194,900609.50
2013-07-171,2401,2401,2261,2291,600614.50
2013-07-161,2491,2501,2401,240900620
2013-07-121,2401,2501,2171,2247,600612
2013-07-111,2061,2401,2061,2407,700620
2013-07-101,2501,2511,2051,2087,800604
2013-07-091,2501,2501,2321,2324,500616
2013-07-081,2651,2651,2451,2453,600622.50
2013-07-051,2501,2651,2431,24313,000621.50
2013-07-041,2501,2501,2421,2503,100625
2013-07-031,2501,2591,2491,2502,700625
2013-07-021,2481,2501,2451,2505,100625
2013-07-011,2501,2501,2301,2302,500615
2013-06-281,2471,2501,2301,2386,400619
2013-06-271,2351,2351,2101,2173,300608.50
2013-06-261,2501,2511,2201,23514,500617.50
2013-06-251,2501,2501,2251,2502,800625
2013-06-241,2501,2551,2391,25010,700625
2013-06-211,2501,2981,2361,25023,700625
2013-06-201,2501,2581,2451,2537,200626.50
2013-06-191,2521,2691,2471,26921,000634.50
2013-06-181,2501,2531,2491,25213,300626
2013-06-171,2411,2571,2411,25712,200628.50
2013-06-141,2081,2251,2081,2173,100608.50
2013-06-131,2181,2441,2051,2307,700615
2013-06-121,2451,2451,2161,2295,200614.50
2013-06-111,2501,2501,2421,2476,700623.50
2013-06-101,2481,2741,2461,25016,300625
2013-06-071,2511,2601,2201,25023,800625
2013-06-061,2721,2881,2721,2884,500644
2013-06-051,3101,3361,3001,32514,700662.50
2013-06-041,3501,3501,2501,30022,900650
2013-06-031,3551,3781,3421,3479,900673.50
2013-05-311,3191,3901,3191,3806,300690
2013-05-301,4191,4191,3481,34939,100674.50
2013-05-291,4001,4481,3441,40148,700700.50
2013-05-281,2861,3601,2701,35034,700675
2013-05-271,2321,3001,2201,29511,500647.50
2013-05-241,2351,2891,2221,28827,400644
2013-05-231,3001,3201,2501,27515,200637.50
2013-05-221,2591,3131,2541,30015,600650
2013-05-211,2601,2601,2501,2604,800630
2013-05-201,2301,2681,2301,2684,100634
2013-05-171,2151,2351,2151,2292,300614.50
2013-05-161,2311,2641,2031,2378,600618.50
2013-05-151,2691,2691,2301,2669,900633
2013-05-141,2651,3001,2651,2686,400634
2013-05-131,2701,3001,2651,29520,100647.50
2013-05-101,2901,2901,2581,2886,700644
2013-05-091,2301,2881,2301,2568,400628
2013-05-081,2361,2521,2351,2364,200618
2013-05-071,2351,2751,2311,2337,100616.50
2013-05-021,1881,2251,1761,2256,500612.50
2013-05-011,2231,2231,2181,2184,200609
2013-04-301,2151,2201,2001,2173,600608.50
2013-04-261,2201,2271,2121,2126,200606
2013-04-251,2211,2281,2181,22010,400610
2013-04-241,2121,2201,1981,2188,200609
2013-04-231,2251,2251,2031,2203,200610
2013-04-221,1901,2201,1901,2125,100606
2013-04-191,1721,1831,1721,1803,900590
2013-04-181,1721,1721,1551,1692,800584.50
2013-04-171,1501,1661,1501,1636,700581.50
2013-04-161,1201,1401,1151,1405,000570
2013-04-151,1481,1501,1201,12013,700560
2013-04-121,1201,1501,1101,11842,600559
2013-04-111,1061,1111,1001,11115,200555.50
2013-04-101,1201,1251,1061,1065,200553
2013-04-091,1291,1301,0901,0965,600548
2013-04-081,0951,1481,0951,1209,300560
2013-04-051,1251,1591,0781,07810,500539
2013-04-041,1061,1071,0811,0958,700547.50
2013-04-031,1531,1531,1051,11016,200555
2013-04-021,1201,2001,1001,1537,200576.50
2013-04-011,1711,1761,1401,1509,700575
2013-03-291,2301,2301,1501,2017,400600.50
2013-03-281,2141,2401,2001,24010,200620
2013-03-271,2731,2741,2601,2605,600630
2013-03-261,2721,2841,2601,2749,300637
2013-03-251,3151,3151,2901,3005,400650
2013-03-221,2591,3151,2401,3149,300657
2013-03-211,2601,2701,2501,2595,000629.50
2013-03-191,2431,2591,2401,2477,100623.50
2013-03-181,2341,2451,2341,2456,000622.50
2013-03-151,1951,2321,1951,2204,300610
2013-03-141,1891,1921,1851,1905,700595
2013-03-131,1711,1801,1711,180800590
2013-03-121,1951,1991,1701,1704,600585
2013-03-111,1931,1951,1801,1954,400597.50
2013-03-081,1651,1851,1631,1638,200581.50
2013-03-071,1721,1721,1601,16615,800583
2013-03-061,1501,1851,1501,1726,200586
2013-03-051,1251,1691,1251,1477,300573.50
2013-03-041,1501,1701,1481,15016,700575
2013-03-011,1321,1451,1301,1451,800572.50
2013-02-281,1351,1471,1201,1476,100573.50
2013-02-271,1471,1481,0931,1128,700556
2013-02-261,0931,1471,0931,1473,900573.50
2013-02-251,1461,1601,1441,15018,500575
2013-02-221,0961,1251,0901,12514,800562.50
2013-02-211,0871,1101,0871,1009,000550
2013-02-201,1181,1201,1001,11711,200558.50
2013-02-191,0981,1341,0911,11512,900557.50
2013-02-181,0661,1301,0661,0983,600549
2013-02-151,0541,0721,0501,0656,800532.50
2013-02-141,0801,1021,0601,0757,000537.50
2013-02-131,1551,1551,0501,10232,800551
2013-02-121,1571,1691,1481,15540,100577.50
2013-02-081,1901,1951,1641,19410,300597
2013-02-071,1601,1881,1601,1877,000593.50
2013-02-061,1581,1821,1581,1657,000582.50
2013-02-051,1551,1831,1521,1556,400577.50
2013-02-041,1861,1991,1551,1846,800592
2013-02-011,1661,1801,1661,1715,800585.50
2013-01-311,1501,1661,1491,16614,400583
2013-01-301,1151,1331,1131,1297,000564.50
2013-01-291,1311,1501,1151,1184,500559
2013-01-281,1401,1601,0951,1348,900567
2013-01-251,1501,1521,1451,15010,800575
2013-01-241,1491,1511,1441,1505,400575
2013-01-231,1701,1701,1481,15114,400575.50
2013-01-221,1781,1801,1521,16913,700584.50
2013-01-211,1401,1731,1401,17016,800585
2013-01-181,1001,1421,1001,13221,100566
2013-01-171,0881,1111,0881,10017,600550
2013-01-161,0521,0801,0501,08046,800540
2013-01-151,0741,0741,0411,05725,600528.50
2013-01-111,0571,0741,0571,06012,000530
2013-01-101,0331,0551,0091,05531,900527.50
2013-01-091,0031,0331,0001,0338,300516.50
2013-01-081,0081,00899599915,100499.50
2013-01-079951,00899099410,100497
2013-01-041,0081,00898998916,500494.50

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