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	2,282
2014-12-29	2,325	2,325	2,291	2,308	4,700	2,308
2014-12-26	2,220	2,299	2,220	2,299	8,700	2,299
2014-12-25	2,251	2,267	2,212	2,212	9,200	2,212
2014-12-24	2,267	2,298	2,267	2,267	6,300	2,267
2014-12-22	2,270	2,282	2,252	2,267	3,700	2,267
2014-12-19	2,335	2,335	2,251	2,270	7,600	2,270
2014-12-18	2,250	2,288	2,202	2,288	11,200	2,288
2014-12-17	2,185	2,210	2,177	2,177	4,900	2,177
2014-12-16	2,250	2,250	2,186	2,200	16,900	2,200
2014-12-15	2,300	2,309	2,262	2,264	11,500	2,264
2014-12-12	2,306	2,308	2,279	2,305	12,400	2,305
2014-12-11	2,262	2,300	2,260	2,269	6,300	2,269
2014-12-10	2,265	2,281	2,263	2,263	10,500	2,263
2014-12-09	2,271	2,301	2,265	2,289	16,200	2,289
2014-12-08	2,260	2,295	2,260	2,271	7,700	2,271
2014-12-05	2,282	2,284	2,252	2,254	14,800	2,254
2014-12-04	2,300	2,308	2,280	2,284	7,600	2,284
2014-12-03	2,310	2,310	2,287	2,299	7,200	2,299
2014-12-02	2,306	2,310	2,285	2,285	8,800	2,285
2014-12-01	2,300	2,323	2,300	2,307	5,200	2,307
2014-11-28	2,270	2,301	2,270	2,299	7,800	2,299
2014-11-27	2,275	2,290	2,257	2,288	20,100	2,288
2014-11-26	2,362	2,362	2,282	2,290	27,200	2,290
2014-11-25	2,310	2,370	2,310	2,362	5,300	2,362
2014-11-21	2,311	2,312	2,275	2,303	11,000	2,303
2014-11-20	2,330	2,350	2,310	2,310	5,600	2,310
2014-11-19	2,390	2,390	2,330	2,330	8,600	2,330
2014-11-18	2,330	2,376	2,330	2,360	5,000	2,360
2014-11-17	2,399	2,399	2,318	2,318	15,700	2,318
2014-11-14	2,425	2,425	2,374	2,380	10,800	2,380
2014-11-13	2,445	2,445	2,385	2,385	11,300	2,385
2014-11-12	2,441	2,448	2,423	2,429	19,100	2,429
2014-11-11	2,420	2,420	2,402	2,410	9,000	2,410
2014-11-10	2,351	2,436	2,351	2,395	18,000	2,395
2014-11-07	2,405	2,405	2,375	2,395	15,700	2,395
2014-11-06	2,400	2,422	2,395	2,405	23,600	2,405
2014-11-05	2,465	2,520	2,325	2,375	50,500	2,375
2014-11-04	2,400	2,411	2,353	2,360	18,600	2,360
2014-10-31	2,391	2,449	2,380	2,400	8,200	2,400
2014-10-30	2,366	2,380	2,335	2,368	4,300	2,368
2014-10-29	2,315	2,364	2,315	2,364	3,700	2,364
2014-10-28	2,305	2,349	2,305	2,318	1,700	2,318
2014-10-27	2,370	2,371	2,300	2,300	5,800	2,300
2014-10-24	2,390	2,406	2,356	2,370	5,000	2,370
2014-10-23	2,457	2,457	2,352	2,388	5,500	2,388
2014-10-22	2,449	2,481	2,434	2,457	5,800	2,457
2014-10-21	2,488	2,519	2,431	2,448	5,900	2,448
2014-10-20	2,350	2,465	2,350	2,454	6,700	2,454
2014-10-17	2,400	2,413	2,340	2,345	2,700	2,345
2014-10-16	2,280	2,388	2,280	2,385	8,500	2,385
2014-10-15	2,350	2,406	2,350	2,365	3,500	2,365
2014-10-14	2,280	2,384	2,220	2,368	11,100	2,368
2014-10-10	2,360	2,411	2,360	2,384	7,700	2,384
2014-10-09	2,459	2,459	2,419	2,430	10,600	2,430
2014-10-08	2,435	2,476	2,410	2,419	32,800	2,419
2014-10-07	2,540	2,540	2,529	2,535	3,000	2,535
2014-10-06	2,543	2,550	2,502	2,523	3,800	2,523
2014-10-03	2,411	2,501	2,411	2,493	7,800	2,493
2014-10-02	2,430	2,460	2,365	2,430	17,800	2,430
2014-10-01	2,531	2,598	2,506	2,530	9,500	2,530
2014-09-30	2,659	2,684	2,555	2,602	15,400	2,602
2014-09-29	2,700	2,700	2,630	2,692	23,100	2,692
2014-09-26	2,500	2,650	2,500	2,620	15,100	2,620
2014-09-25	2,548	2,560	2,527	2,559	9,400	2,559
2014-09-24	2,503	2,544	2,490	2,527	3,500	2,527
2014-09-22	2,480	2,550	2,468	2,503	22,700	2,503
2014-09-19	2,425	2,482	2,425	2,482	9,100	2,482
2014-09-18	2,405	2,447	2,405	2,422	5,300	2,422
2014-09-17	2,469	2,470	2,428	2,428	4,700	2,428
2014-09-16	2,434	2,450	2,424	2,442	7,100	2,442
2014-09-12	2,391	2,460	2,391	2,458	7,400	2,458
2014-09-11	2,390	2,430	2,390	2,395	5,200	2,395
2014-09-10	2,388	2,391	2,379	2,385	8,300	2,385
2014-09-09	2,518	2,518	2,390	2,390	13,700	2,390
2014-09-08	2,481	2,490	2,422	2,430	6,900	2,430
2014-09-05	2,340	2,402	2,302	2,381	21,000	2,381
2014-09-04	2,500	2,500	2,390	2,390	14,400	2,390
2014-09-03	2,511	2,542	2,481	2,500	16,800	2,500
2014-09-02	2,671	2,710	2,466	2,486	63,500	2,486
2014-09-01	2,460	2,700	2,460	2,666	57,200	2,666
2014-08-29	2,451	2,459	2,411	2,457	8,900	2,457
2014-08-28	2,387	2,460	2,365	2,442	21,000	2,442
2014-08-27	2,450	2,450	2,412	2,421	18,900	2,421
2014-08-26	2,329	2,495	2,302	2,445	38,200	2,445
2014-08-25	2,248	2,315	2,248	2,315	29,400	2,315
2014-08-22	2,248	2,248	2,205	2,211	4,900	2,211
2014-08-21	2,240	2,240	2,180	2,223	8,800	2,223
2014-08-20	2,285	2,285	2,201	2,233	12,600	2,233
2014-08-19	2,250	2,290	2,250	2,280	19,000	2,280
2014-08-18	2,180	2,248	2,176	2,239	38,600	2,239
2014-08-15	2,110	2,143	2,100	2,143	12,100	2,143
2014-08-14	2,135	2,139	2,105	2,114	10,300	2,114
2014-08-13	2,120	2,120	2,073	2,095	15,000	2,095
2014-08-12	2,090	2,120	2,079	2,120	22,500	2,120
2014-08-11	2,092	2,135	2,063	2,084	35,700	2,084
2014-08-08	2,146	2,147	2,036	2,091	19,300	2,091
2014-08-07	2,149	2,167	2,130	2,155	31,500	2,155
2014-08-06	2,109	2,148	2,103	2,127	9,100	2,127
2014-08-05	2,185	2,200	2,139	2,139	17,600	2,139
2014-08-04	2,098	2,144	2,092	2,139	27,800	2,139
2014-08-01	2,073	2,073	2,033	2,046	8,100	2,046
2014-07-31	2,080	2,092	2,033	2,073	7,900	2,073
2014-07-30	2,079	2,080	2,061	2,080	7,300	2,080
2014-07-29	2,054	2,064	2,051	2,062	4,100	2,062
2014-07-28	2,055	2,068	2,031	2,068	4,600	2,068
2014-07-25	2,041	2,072	2,033	2,055	14,600	2,055
2014-07-24	2,005	2,059	2,005	2,012	7,200	2,012
2014-07-23	2,030	2,060	2,020	2,040	14,800	2,040
2014-07-22	2,023	2,030	1,986	2,029	15,600	2,029
2014-07-18	1,962	1,993	1,962	1,993	5,500	1,993
2014-07-17	1,995	2,010	1,981	2,001	6,100	2,001
2014-07-16	2,000	2,020	1,950	2,015	12,600	2,015
2014-07-15	2,022	2,022	1,905	1,981	9,200	1,981
2014-07-14	1,998	1,998	1,960	1,982	5,500	1,982
2014-07-11	1,946	1,972	1,920	1,958	7,400	1,958
2014-07-10	1,983	1,983	1,945	1,945	14,100	1,945
2014-07-09	2,055	2,055	1,960	1,985	8,400	1,985
2014-07-08	2,009	2,026	1,952	2,012	11,000	2,012
2014-07-07	2,054	2,054	1,998	2,009	8,600	2,009
2014-07-04	2,040	2,050	2,026	2,026	18,400	2,026
2014-07-03	2,042	2,042	2,015	2,040	8,100	2,040
2014-07-02	2,059	2,059	2,030	2,049	14,800	2,049
2014-07-01	1,999	2,089	1,997	2,062	22,800	2,062
2014-06-30	1,941	1,982	1,901	1,979	28,700	1,979
2014-06-27	1,850	1,916	1,850	1,901	20,700	1,901
2014-06-26	1,925	1,925	1,852	1,876	11,700	1,876
2014-06-25	1,860	1,925	1,858	1,885	49,900	1,885
2014-06-24	1,895	1,895	1,858	1,858	9,000	1,858
2014-06-23	1,815	1,885	1,812	1,885	15,900	1,885
2014-06-20	1,890	1,891	1,760	1,814	20,900	1,814
2014-06-19	1,900	1,920	1,887	1,906	3,300	1,906
2014-06-18	1,881	1,917	1,855	1,900	7,900	1,900
2014-06-17	1,901	1,925	1,880	1,902	11,900	1,902
2014-06-16	1,850	1,898	1,849	1,893	11,700	1,893
2014-06-13	1,838	1,860	1,824	1,841	8,500	1,841
2014-06-12	1,843	1,847	1,826	1,831	2,400	1,831
2014-06-11	1,850	1,860	1,840	1,847	17,600	1,847
2014-06-10	1,853	1,853	1,840	1,845	6,900	1,845
2014-06-09	1,821	1,861	1,821	1,850	11,300	1,850
2014-06-06	1,840	1,845	1,821	1,821	16,900	1,821
2014-06-05	1,833	1,833	1,800	1,820	7,700	1,820
2014-06-04	1,781	1,813	1,781	1,806	4,100	1,806
2014-06-03	1,836	1,838	1,790	1,821	3,800	1,821
2014-06-02	1,840	1,867	1,825	1,833	8,500	1,833
2014-05-30	1,793	1,824	1,793	1,824	16,700	1,824
2014-05-29	1,764	1,795	1,701	1,793	11,200	1,793
2014-05-28	1,714	1,765	1,711	1,750	7,700	1,750
2014-05-27	1,780	1,780	1,741	1,754	7,600	1,754
2014-05-26	1,735	1,770	1,733	1,757	12,700	1,757
2014-05-23	1,690	1,840	1,657	1,733	60,900	1,733
2014-05-22	1,590	1,667	1,590	1,611	52,900	1,611
2014-05-21	1,491	1,538	1,490	1,497	20,900	1,497
2014-05-20	1,521	1,530	1,491	1,491	21,400	1,491
2014-05-19	1,624	1,626	1,511	1,519	32,100	1,519
2014-05-16	1,650	1,650	1,620	1,620	20,800	1,620
2014-05-15	1,676	1,709	1,650	1,660	5,600	1,660
2014-05-14	1,630	1,776	1,610	1,690	14,800	1,690
2014-05-13	1,760	1,763	1,601	1,625	47,600	1,625
2014-05-12	1,781	1,793	1,755	1,775	11,300	1,775
2014-05-09	1,788	1,788	1,730	1,741	5,800	1,741
2014-05-08	1,812	1,820	1,720	1,725	9,900	1,725
2014-05-07	1,795	1,837	1,785	1,812	5,100	1,812
2014-05-02	1,838	1,839	1,786	1,795	5,900	1,795
2014-05-01	1,822	1,822	1,790	1,807	2,000	1,807
2014-04-30	1,772	1,835	1,771	1,822	7,100	1,822
2014-04-28	1,825	1,826	1,767	1,790	5,400	1,790
2014-04-25	1,847	1,847	1,810	1,826	3,300	1,826
2014-04-24	1,850	1,850	1,811	1,847	2,700	1,847
2014-04-23	1,848	1,850	1,810	1,850	4,900	1,850
2014-04-22	1,847	1,847	1,767	1,830	4,000	1,830
2014-04-21	1,876	1,891	1,823	1,847	6,100	1,847
2014-04-18	1,907	1,909	1,862	1,909	5,300	1,909
2014-04-17	1,878	1,941	1,842	1,917	26,700	1,917
2014-04-16	1,731	1,806	1,690	1,800	18,100	1,800
2014-04-15	1,770	1,780	1,687	1,703	27,200	1,703
2014-04-14	1,858	1,883	1,685	1,712	32,300	1,712
2014-04-11	1,920	1,922	1,880	1,898	7,700	1,898
2014-04-10	1,930	1,965	1,930	1,935	5,000	1,935
2014-04-09	1,936	1,993	1,936	1,942	11,100	1,942
2014-04-08	1,960	1,994	1,923	1,936	13,000	1,936
2014-04-07	2,046	2,046	1,978	1,998	7,000	1,998
2014-04-04	2,039	2,109	2,039	2,048	8,300	2,048
2014-04-03	2,115	2,115	2,045	2,089	4,900	2,089
2014-04-02	2,119	2,125	2,100	2,114	8,300	2,114
2014-04-01	2,115	2,117	2,080	2,115	8,800	2,115
2014-03-31	2,050	2,125	2,050	2,117	17,700	2,117
2014-03-28	1,950	2,070	1,949	2,050	12,200	2,050
2014-03-27	2,000	2,000	1,951	1,980	13,600	1,980
2014-03-26	2,060	2,080	1,954	2,000	16,500	2,000
2014-03-25	2,044	2,099	2,044	2,060	12,600	2,060
2014-03-24	1,949	2,043	1,926	2,025	14,100	2,025
2014-03-20	1,925	1,925	1,866	1,900	16,100	1,900
2014-03-19	1,926	1,959	1,892	1,909	17,300	1,909
2014-03-18	1,962	1,970	1,886	1,886	20,100	1,886
2014-03-17	2,025	2,025	1,916	1,923	11,900	1,923
2014-03-14	2,033	2,086	1,983	1,983	18,700	1,983
2014-03-13	2,035	2,070	2,031	2,060	5,600	2,060
2014-03-12	2,030	2,122	2,030	2,069	13,500	2,069
2014-03-11	2,080	2,105	2,044	2,045	17,800	2,045
2014-03-10	2,097	2,160	2,042	2,097	13,100	2,097
2014-03-07	2,108	2,124	2,075	2,097	15,100	2,097
2014-03-06	2,116	2,159	2,108	2,108	22,300	2,108
2014-03-05	2,155	2,166	2,113	2,151	25,500	2,151
2014-03-04	2,034	2,120	2,031	2,111	33,300	2,111
2014-03-03	2,073	2,080	1,976	2,027	23,200	2,027
2014-02-28	2,090	2,189	2,087	2,107	48,700	2,107
2014-02-27	2,109	2,109	2,061	2,093	35,900	2,093
2014-02-26	2,020	2,128	2,003	2,084	58,000	2,084
2014-02-25	1,940	2,017	1,940	2,006	56,900	2,006
2014-02-24	1,930	1,976	1,902	1,929	26,900	1,929
2014-02-21	1,950	1,998	1,918	1,968	41,500	1,968
2014-02-20	1,871	1,998	1,851	1,920	56,400	1,920
2014-02-19	1,836	1,836	1,805	1,814	500	1,814
2014-02-18	1,802	1,841	1,758	1,836	8,400	1,836
2014-02-17	1,875	1,875	1,796	1,817	3,900	1,817
2014-02-14	1,788	1,875	1,788	1,875	9,500	1,875
2014-02-13	1,867	1,867	1,780	1,788	17,400	1,788
2014-02-12	1,900	1,910	1,869	1,891	3,500	1,891
2014-02-10	1,910	1,925	1,856	1,898	36,400	1,898
2014-02-07	1,895	1,899	1,832	1,850	17,100	1,850
2014-02-06	1,743	1,743	1,717	1,717	1,600	1,717
2014-02-05	1,765	1,765	1,640	1,663	4,900	1,663
2014-02-04	1,711	1,736	1,642	1,686	8,400	1,686
2014-02-03	1,742	1,815	1,727	1,766	11,600	1,766
2014-01-31	1,836	1,846	1,755	1,762	9,800	1,762
2014-01-30	1,892	1,898	1,806	1,840	13,200	1,840
2014-01-29	1,890	1,900	1,855	1,892	5,800	1,892
2014-01-28	1,815	1,866	1,790	1,834	5,200	1,834
2014-01-27	1,752	1,820	1,711	1,815	19,300	1,815
2014-01-24	1,900	1,925	1,840	1,872	8,000	1,872
2014-01-23	1,937	1,965	1,900	1,950	20,900	1,950
2014-01-22	1,929	1,950	1,903	1,940	24,500	1,940
2014-01-21	1,929	1,940	1,917	1,929	17,600	1,929
2014-01-20	1,895	1,908	1,850	1,908	9,200	1,908
2014-01-17	1,870	1,915	1,851	1,910	30,100	1,910
2014-01-16	1,935	1,935	1,841	1,862	12,200	1,862
2014-01-15	1,926	1,980	1,832	1,902	48,100	1,902
2014-01-14	1,849	1,878	1,803	1,806	8,700	1,806
2014-01-10	1,932	1,943	1,866	1,892	24,900	1,892
2014-01-09	1,867	1,960	1,770	1,892	45,700	1,892
2014-01-08	1,705	1,899	1,693	1,850	31,700	1,850
2014-01-07	1,690	1,750	1,675	1,713	27,200	1,713
2014-01-06	1,688	1,745	1,681	1,691	34,800	1,691

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 [2014年度]

6957 (株)芝浦電子の時系列データ [2014年度]