6957 (株)芝浦電子の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,280	2,302	2,263	2,282	3,700	1,141
2014-12-29	2,325	2,325	2,291	2,308	4,700	1,154
2014-12-26	2,220	2,299	2,220	2,299	8,700	1,149.50
2014-12-25	2,251	2,267	2,212	2,212	9,200	1,106
2014-12-24	2,267	2,298	2,267	2,267	6,300	1,133.50
2014-12-22	2,270	2,282	2,252	2,267	3,700	1,133.50
2014-12-19	2,335	2,335	2,251	2,270	7,600	1,135
2014-12-18	2,250	2,288	2,202	2,288	11,200	1,144
2014-12-17	2,185	2,210	2,177	2,177	4,900	1,088.50
2014-12-16	2,250	2,250	2,186	2,200	16,900	1,100
2014-12-15	2,300	2,309	2,262	2,264	11,500	1,132
2014-12-12	2,306	2,308	2,279	2,305	12,400	1,152.50
2014-12-11	2,262	2,300	2,260	2,269	6,300	1,134.50
2014-12-10	2,265	2,281	2,263	2,263	10,500	1,131.50
2014-12-09	2,271	2,301	2,265	2,289	16,200	1,144.50
2014-12-08	2,260	2,295	2,260	2,271	7,700	1,135.50
2014-12-05	2,282	2,284	2,252	2,254	14,800	1,127
2014-12-04	2,300	2,308	2,280	2,284	7,600	1,142
2014-12-03	2,310	2,310	2,287	2,299	7,200	1,149.50
2014-12-02	2,306	2,310	2,285	2,285	8,800	1,142.50
2014-12-01	2,300	2,323	2,300	2,307	5,200	1,153.50
2014-11-28	2,270	2,301	2,270	2,299	7,800	1,149.50
2014-11-27	2,275	2,290	2,257	2,288	20,100	1,144
2014-11-26	2,362	2,362	2,282	2,290	27,200	1,145
2014-11-25	2,310	2,370	2,310	2,362	5,300	1,181
2014-11-21	2,311	2,312	2,275	2,303	11,000	1,151.50
2014-11-20	2,330	2,350	2,310	2,310	5,600	1,155
2014-11-19	2,390	2,390	2,330	2,330	8,600	1,165
2014-11-18	2,330	2,376	2,330	2,360	5,000	1,180
2014-11-17	2,399	2,399	2,318	2,318	15,700	1,159
2014-11-14	2,425	2,425	2,374	2,380	10,800	1,190
2014-11-13	2,445	2,445	2,385	2,385	11,300	1,192.50
2014-11-12	2,441	2,448	2,423	2,429	19,100	1,214.50
2014-11-11	2,420	2,420	2,402	2,410	9,000	1,205
2014-11-10	2,351	2,436	2,351	2,395	18,000	1,197.50
2014-11-07	2,405	2,405	2,375	2,395	15,700	1,197.50
2014-11-06	2,400	2,422	2,395	2,405	23,600	1,202.50
2014-11-05	2,465	2,520	2,325	2,375	50,500	1,187.50
2014-11-04	2,400	2,411	2,353	2,360	18,600	1,180
2014-10-31	2,391	2,449	2,380	2,400	8,200	1,200
2014-10-30	2,366	2,380	2,335	2,368	4,300	1,184
2014-10-29	2,315	2,364	2,315	2,364	3,700	1,182
2014-10-28	2,305	2,349	2,305	2,318	1,700	1,159
2014-10-27	2,370	2,371	2,300	2,300	5,800	1,150
2014-10-24	2,390	2,406	2,356	2,370	5,000	1,185
2014-10-23	2,457	2,457	2,352	2,388	5,500	1,194
2014-10-22	2,449	2,481	2,434	2,457	5,800	1,228.50
2014-10-21	2,488	2,519	2,431	2,448	5,900	1,224
2014-10-20	2,350	2,465	2,350	2,454	6,700	1,227
2014-10-17	2,400	2,413	2,340	2,345	2,700	1,172.50
2014-10-16	2,280	2,388	2,280	2,385	8,500	1,192.50
2014-10-15	2,350	2,406	2,350	2,365	3,500	1,182.50
2014-10-14	2,280	2,384	2,220	2,368	11,100	1,184
2014-10-10	2,360	2,411	2,360	2,384	7,700	1,192
2014-10-09	2,459	2,459	2,419	2,430	10,600	1,215
2014-10-08	2,435	2,476	2,410	2,419	32,800	1,209.50
2014-10-07	2,540	2,540	2,529	2,535	3,000	1,267.50
2014-10-06	2,543	2,550	2,502	2,523	3,800	1,261.50
2014-10-03	2,411	2,501	2,411	2,493	7,800	1,246.50
2014-10-02	2,430	2,460	2,365	2,430	17,800	1,215
2014-10-01	2,531	2,598	2,506	2,530	9,500	1,265
2014-09-30	2,659	2,684	2,555	2,602	15,400	1,301
2014-09-29	2,700	2,700	2,630	2,692	23,100	1,346
2014-09-26	2,500	2,650	2,500	2,620	15,100	1,310
2014-09-25	2,548	2,560	2,527	2,559	9,400	1,279.50
2014-09-24	2,503	2,544	2,490	2,527	3,500	1,263.50
2014-09-22	2,480	2,550	2,468	2,503	22,700	1,251.50
2014-09-19	2,425	2,482	2,425	2,482	9,100	1,241
2014-09-18	2,405	2,447	2,405	2,422	5,300	1,211
2014-09-17	2,469	2,470	2,428	2,428	4,700	1,214
2014-09-16	2,434	2,450	2,424	2,442	7,100	1,221
2014-09-12	2,391	2,460	2,391	2,458	7,400	1,229
2014-09-11	2,390	2,430	2,390	2,395	5,200	1,197.50
2014-09-10	2,388	2,391	2,379	2,385	8,300	1,192.50
2014-09-09	2,518	2,518	2,390	2,390	13,700	1,195
2014-09-08	2,481	2,490	2,422	2,430	6,900	1,215
2014-09-05	2,340	2,402	2,302	2,381	21,000	1,190.50
2014-09-04	2,500	2,500	2,390	2,390	14,400	1,195
2014-09-03	2,511	2,542	2,481	2,500	16,800	1,250
2014-09-02	2,671	2,710	2,466	2,486	63,500	1,243
2014-09-01	2,460	2,700	2,460	2,666	57,200	1,333
2014-08-29	2,451	2,459	2,411	2,457	8,900	1,228.50
2014-08-28	2,387	2,460	2,365	2,442	21,000	1,221
2014-08-27	2,450	2,450	2,412	2,421	18,900	1,210.50
2014-08-26	2,329	2,495	2,302	2,445	38,200	1,222.50
2014-08-25	2,248	2,315	2,248	2,315	29,400	1,157.50
2014-08-22	2,248	2,248	2,205	2,211	4,900	1,105.50
2014-08-21	2,240	2,240	2,180	2,223	8,800	1,111.50
2014-08-20	2,285	2,285	2,201	2,233	12,600	1,116.50
2014-08-19	2,250	2,290	2,250	2,280	19,000	1,140
2014-08-18	2,180	2,248	2,176	2,239	38,600	1,119.50
2014-08-15	2,110	2,143	2,100	2,143	12,100	1,071.50
2014-08-14	2,135	2,139	2,105	2,114	10,300	1,057
2014-08-13	2,120	2,120	2,073	2,095	15,000	1,047.50
2014-08-12	2,090	2,120	2,079	2,120	22,500	1,060
2014-08-11	2,092	2,135	2,063	2,084	35,700	1,042
2014-08-08	2,146	2,147	2,036	2,091	19,300	1,045.50
2014-08-07	2,149	2,167	2,130	2,155	31,500	1,077.50
2014-08-06	2,109	2,148	2,103	2,127	9,100	1,063.50
2014-08-05	2,185	2,200	2,139	2,139	17,600	1,069.50
2014-08-04	2,098	2,144	2,092	2,139	27,800	1,069.50
2014-08-01	2,073	2,073	2,033	2,046	8,100	1,023
2014-07-31	2,080	2,092	2,033	2,073	7,900	1,036.50
2014-07-30	2,079	2,080	2,061	2,080	7,300	1,040
2014-07-29	2,054	2,064	2,051	2,062	4,100	1,031
2014-07-28	2,055	2,068	2,031	2,068	4,600	1,034
2014-07-25	2,041	2,072	2,033	2,055	14,600	1,027.50
2014-07-24	2,005	2,059	2,005	2,012	7,200	1,006
2014-07-23	2,030	2,060	2,020	2,040	14,800	1,020
2014-07-22	2,023	2,030	1,986	2,029	15,600	1,014.50
2014-07-18	1,962	1,993	1,962	1,993	5,500	996.50
2014-07-17	1,995	2,010	1,981	2,001	6,100	1,000.50
2014-07-16	2,000	2,020	1,950	2,015	12,600	1,007.50
2014-07-15	2,022	2,022	1,905	1,981	9,200	990.50
2014-07-14	1,998	1,998	1,960	1,982	5,500	991
2014-07-11	1,946	1,972	1,920	1,958	7,400	979
2014-07-10	1,983	1,983	1,945	1,945	14,100	972.50
2014-07-09	2,055	2,055	1,960	1,985	8,400	992.50
2014-07-08	2,009	2,026	1,952	2,012	11,000	1,006
2014-07-07	2,054	2,054	1,998	2,009	8,600	1,004.50
2014-07-04	2,040	2,050	2,026	2,026	18,400	1,013
2014-07-03	2,042	2,042	2,015	2,040	8,100	1,020
2014-07-02	2,059	2,059	2,030	2,049	14,800	1,024.50
2014-07-01	1,999	2,089	1,997	2,062	22,800	1,031
2014-06-30	1,941	1,982	1,901	1,979	28,700	989.50
2014-06-27	1,850	1,916	1,850	1,901	20,700	950.50
2014-06-26	1,925	1,925	1,852	1,876	11,700	938
2014-06-25	1,860	1,925	1,858	1,885	49,900	942.50
2014-06-24	1,895	1,895	1,858	1,858	9,000	929
2014-06-23	1,815	1,885	1,812	1,885	15,900	942.50
2014-06-20	1,890	1,891	1,760	1,814	20,900	907
2014-06-19	1,900	1,920	1,887	1,906	3,300	953
2014-06-18	1,881	1,917	1,855	1,900	7,900	950
2014-06-17	1,901	1,925	1,880	1,902	11,900	951
2014-06-16	1,850	1,898	1,849	1,893	11,700	946.50
2014-06-13	1,838	1,860	1,824	1,841	8,500	920.50
2014-06-12	1,843	1,847	1,826	1,831	2,400	915.50
2014-06-11	1,850	1,860	1,840	1,847	17,600	923.50
2014-06-10	1,853	1,853	1,840	1,845	6,900	922.50
2014-06-09	1,821	1,861	1,821	1,850	11,300	925
2014-06-06	1,840	1,845	1,821	1,821	16,900	910.50
2014-06-05	1,833	1,833	1,800	1,820	7,700	910
2014-06-04	1,781	1,813	1,781	1,806	4,100	903
2014-06-03	1,836	1,838	1,790	1,821	3,800	910.50
2014-06-02	1,840	1,867	1,825	1,833	8,500	916.50
2014-05-30	1,793	1,824	1,793	1,824	16,700	912
2014-05-29	1,764	1,795	1,701	1,793	11,200	896.50
2014-05-28	1,714	1,765	1,711	1,750	7,700	875
2014-05-27	1,780	1,780	1,741	1,754	7,600	877
2014-05-26	1,735	1,770	1,733	1,757	12,700	878.50
2014-05-23	1,690	1,840	1,657	1,733	60,900	866.50
2014-05-22	1,590	1,667	1,590	1,611	52,900	805.50
2014-05-21	1,491	1,538	1,490	1,497	20,900	748.50
2014-05-20	1,521	1,530	1,491	1,491	21,400	745.50
2014-05-19	1,624	1,626	1,511	1,519	32,100	759.50
2014-05-16	1,650	1,650	1,620	1,620	20,800	810
2014-05-15	1,676	1,709	1,650	1,660	5,600	830
2014-05-14	1,630	1,776	1,610	1,690	14,800	845
2014-05-13	1,760	1,763	1,601	1,625	47,600	812.50
2014-05-12	1,781	1,793	1,755	1,775	11,300	887.50
2014-05-09	1,788	1,788	1,730	1,741	5,800	870.50
2014-05-08	1,812	1,820	1,720	1,725	9,900	862.50
2014-05-07	1,795	1,837	1,785	1,812	5,100	906
2014-05-02	1,838	1,839	1,786	1,795	5,900	897.50
2014-05-01	1,822	1,822	1,790	1,807	2,000	903.50
2014-04-30	1,772	1,835	1,771	1,822	7,100	911
2014-04-28	1,825	1,826	1,767	1,790	5,400	895
2014-04-25	1,847	1,847	1,810	1,826	3,300	913
2014-04-24	1,850	1,850	1,811	1,847	2,700	923.50
2014-04-23	1,848	1,850	1,810	1,850	4,900	925
2014-04-22	1,847	1,847	1,767	1,830	4,000	915
2014-04-21	1,876	1,891	1,823	1,847	6,100	923.50
2014-04-18	1,907	1,909	1,862	1,909	5,300	954.50
2014-04-17	1,878	1,941	1,842	1,917	26,700	958.50
2014-04-16	1,731	1,806	1,690	1,800	18,100	900
2014-04-15	1,770	1,780	1,687	1,703	27,200	851.50
2014-04-14	1,858	1,883	1,685	1,712	32,300	856
2014-04-11	1,920	1,922	1,880	1,898	7,700	949
2014-04-10	1,930	1,965	1,930	1,935	5,000	967.50
2014-04-09	1,936	1,993	1,936	1,942	11,100	971
2014-04-08	1,960	1,994	1,923	1,936	13,000	968
2014-04-07	2,046	2,046	1,978	1,998	7,000	999
2014-04-04	2,039	2,109	2,039	2,048	8,300	1,024
2014-04-03	2,115	2,115	2,045	2,089	4,900	1,044.50
2014-04-02	2,119	2,125	2,100	2,114	8,300	1,057
2014-04-01	2,115	2,117	2,080	2,115	8,800	1,057.50
2014-03-31	2,050	2,125	2,050	2,117	17,700	1,058.50
2014-03-28	1,950	2,070	1,949	2,050	12,200	1,025
2014-03-27	2,000	2,000	1,951	1,980	13,600	990
2014-03-26	2,060	2,080	1,954	2,000	16,500	1,000
2014-03-25	2,044	2,099	2,044	2,060	12,600	1,030
2014-03-24	1,949	2,043	1,926	2,025	14,100	1,012.50
2014-03-20	1,925	1,925	1,866	1,900	16,100	950
2014-03-19	1,926	1,959	1,892	1,909	17,300	954.50
2014-03-18	1,962	1,970	1,886	1,886	20,100	943
2014-03-17	2,025	2,025	1,916	1,923	11,900	961.50
2014-03-14	2,033	2,086	1,983	1,983	18,700	991.50
2014-03-13	2,035	2,070	2,031	2,060	5,600	1,030
2014-03-12	2,030	2,122	2,030	2,069	13,500	1,034.50
2014-03-11	2,080	2,105	2,044	2,045	17,800	1,022.50
2014-03-10	2,097	2,160	2,042	2,097	13,100	1,048.50
2014-03-07	2,108	2,124	2,075	2,097	15,100	1,048.50
2014-03-06	2,116	2,159	2,108	2,108	22,300	1,054
2014-03-05	2,155	2,166	2,113	2,151	25,500	1,075.50
2014-03-04	2,034	2,120	2,031	2,111	33,300	1,055.50
2014-03-03	2,073	2,080	1,976	2,027	23,200	1,013.50
2014-02-28	2,090	2,189	2,087	2,107	48,700	1,053.50
2014-02-27	2,109	2,109	2,061	2,093	35,900	1,046.50
2014-02-26	2,020	2,128	2,003	2,084	58,000	1,042
2014-02-25	1,940	2,017	1,940	2,006	56,900	1,003
2014-02-24	1,930	1,976	1,902	1,929	26,900	964.50
2014-02-21	1,950	1,998	1,918	1,968	41,500	984
2014-02-20	1,871	1,998	1,851	1,920	56,400	960
2014-02-19	1,836	1,836	1,805	1,814	500	907
2014-02-18	1,802	1,841	1,758	1,836	8,400	918
2014-02-17	1,875	1,875	1,796	1,817	3,900	908.50
2014-02-14	1,788	1,875	1,788	1,875	9,500	937.50
2014-02-13	1,867	1,867	1,780	1,788	17,400	894
2014-02-12	1,900	1,910	1,869	1,891	3,500	945.50
2014-02-10	1,910	1,925	1,856	1,898	36,400	949
2014-02-07	1,895	1,899	1,832	1,850	17,100	925
2014-02-06	1,743	1,743	1,717	1,717	1,600	858.50
2014-02-05	1,765	1,765	1,640	1,663	4,900	831.50
2014-02-04	1,711	1,736	1,642	1,686	8,400	843
2014-02-03	1,742	1,815	1,727	1,766	11,600	883
2014-01-31	1,836	1,846	1,755	1,762	9,800	881
2014-01-30	1,892	1,898	1,806	1,840	13,200	920
2014-01-29	1,890	1,900	1,855	1,892	5,800	946
2014-01-28	1,815	1,866	1,790	1,834	5,200	917
2014-01-27	1,752	1,820	1,711	1,815	19,300	907.50
2014-01-24	1,900	1,925	1,840	1,872	8,000	936
2014-01-23	1,937	1,965	1,900	1,950	20,900	975
2014-01-22	1,929	1,950	1,903	1,940	24,500	970
2014-01-21	1,929	1,940	1,917	1,929	17,600	964.50
2014-01-20	1,895	1,908	1,850	1,908	9,200	954
2014-01-17	1,870	1,915	1,851	1,910	30,100	955
2014-01-16	1,935	1,935	1,841	1,862	12,200	931
2014-01-15	1,926	1,980	1,832	1,902	48,100	951
2014-01-14	1,849	1,878	1,803	1,806	8,700	903
2014-01-10	1,932	1,943	1,866	1,892	24,900	946
2014-01-09	1,867	1,960	1,770	1,892	45,700	946
2014-01-08	1,705	1,899	1,693	1,850	31,700	925
2014-01-07	1,690	1,750	1,675	1,713	27,200	856.50
2014-01-06	1,688	1,745	1,681	1,691	34,800	845.50

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

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 [2014年度]

6957 (株)芝浦電子の時系列データ [2014年度]