1. HOME >
  2. 株価時系列 >
  3. 6957 >
  4. 2016年

6957 (株)芝浦電子 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,3902,4032,3892,39110,4002,391
2016-12-292,4002,4092,3512,40912,2002,409
2016-12-282,3812,4302,3812,41618,6002,416
2016-12-272,3882,4102,3422,38121,1002,381
2016-12-262,3922,4142,3752,39814,3002,398
2016-12-222,4002,4052,3852,40019,0002,400
2016-12-212,4002,4292,3892,40724,9002,407
2016-12-202,3682,3982,3452,38923,0002,389
2016-12-192,3012,3602,3012,34926,5002,349
2016-12-162,3302,3332,3052,32910,5002,329
2016-12-152,2972,3152,2602,30715,5002,307
2016-12-142,2602,2992,2602,2845,9002,284
2016-12-132,2652,3002,1362,28422,5002,284
2016-12-122,2412,3102,2412,27020,9002,270
2016-12-092,1602,2622,1602,25526,2002,255
2016-12-082,1752,2002,1452,1606,8002,160
2016-12-072,2152,2152,1002,12518,2002,125
2016-12-062,2172,2422,2002,2159,8002,215
2016-12-052,2292,2292,1942,1949,0002,194
2016-12-022,2662,2662,2012,25018,4002,250
2016-12-012,2572,2802,2332,26036,5002,260
2016-11-302,1382,1952,1202,19522,5002,195
2016-11-292,0572,1202,0572,1078,3002,107
2016-11-282,1102,1102,0852,09012,1002,090
2016-11-252,0902,1092,0852,1005,9002,100
2016-11-242,0962,1042,0772,08012,2002,080
2016-11-222,0992,1142,0992,1023,2002,102
2016-11-212,0832,1352,0832,13316,0002,133
2016-11-182,1132,1132,1002,1013,2002,101
2016-11-172,0802,1302,0802,11312,9002,113
2016-11-162,1202,1402,0912,10117,1002,101
2016-11-152,1342,1342,0902,1198,5002,119
2016-11-142,1132,1402,0832,0839,7002,083
2016-11-112,0812,1432,0812,11310,5002,113
2016-11-102,0512,1592,0512,13125,7002,131
2016-11-092,0502,0501,9652,02835,0002,028
2016-11-082,0002,0441,9912,04444,9002,044
2016-11-071,9041,9391,9041,9314,4001,931
2016-11-041,9211,9211,9021,90411,3001,904
2016-11-021,9441,9441,9301,9306,2001,930
2016-11-011,9401,9441,9301,9446,4001,944
2016-10-311,9231,9491,9231,94110,7001,941
2016-10-281,9351,9451,9111,9237,4001,923
2016-10-271,9461,9461,9221,9433,7001,943
2016-10-261,9461,9461,9241,9466,0001,946
2016-10-251,9261,9361,9091,91910,5001,919
2016-10-241,9191,9191,9001,9018,7001,901
2016-10-211,9131,9391,8951,89519,9001,895
2016-10-201,9291,9291,9001,91310,2001,913
2016-10-191,9011,9141,9001,90910,8001,909
2016-10-171,9001,9251,8851,89419,0001,894
2016-10-131,8961,9011,8851,8855,2001,885
2016-10-121,9001,9071,8951,89614,0001,896
2016-10-111,9001,9171,8911,9009,9001,900
2016-10-071,8901,9101,8901,8914,9001,891
2016-10-061,9421,9421,8821,88911,1001,889
2016-10-051,9501,9601,9151,91510,7001,915
2016-10-041,8501,9691,8501,96027,0001,960
2016-10-031,8581,8741,8471,8477,1001,847
2016-09-301,8691,8751,8251,85810,9001,858
2016-09-291,8191,8761,8191,87624,4001,876
2016-09-281,8201,8371,8161,8165,4001,816
2016-09-271,7951,8491,7761,84025,0001,840
2016-09-261,7721,7991,7711,79710,4001,797
2016-09-231,7291,7731,7101,77214,5001,772
2016-09-211,7201,7431,7191,72012,7001,720
2016-09-201,7301,7301,7251,7302,7001,730
2016-09-161,7361,7361,7241,7308,6001,730
2016-09-151,7231,7541,7231,7363,3001,736
2016-09-141,7201,7591,7191,7234,4001,723
2016-09-131,7651,7651,7461,7483,2001,748
2016-09-121,7401,7651,7401,7651,5001,765
2016-09-091,7751,7781,7611,7612,9001,761
2016-09-081,7741,7741,7531,7702,6001,770
2016-09-071,7801,7801,7551,7675,1001,767
2016-09-061,7631,7841,7631,7743,1001,774
2016-09-051,7921,7921,7571,7635,7001,763
2016-09-021,7801,8001,7801,79214,9001,792
2016-09-011,7931,7931,7701,7806,2001,780
2016-08-311,7801,7941,7611,79424,2001,794
2016-08-301,7751,7791,7431,7507,4001,750
2016-08-291,7941,7941,7691,77523,5001,775
2016-08-261,7821,7821,7681,76911,0001,769
2016-08-251,7691,7691,7211,7689,4001,768
2016-08-241,7701,7701,7011,7137,6001,713
2016-08-231,7891,7891,7571,7579,4001,757
2016-08-221,7941,7941,7671,78919,0001,789
2016-08-191,7411,7701,7361,7578,5001,757
2016-08-181,7701,7701,7341,7475,3001,747
2016-08-171,7421,7521,7051,7428,0001,742
2016-08-161,7411,7601,7361,7427,9001,742
2016-08-151,7381,7441,7281,7441,9001,744
2016-08-121,7401,7501,7301,7382,0001,738
2016-08-101,7331,7441,7201,7408,7001,740
2016-08-091,7391,7391,7091,7334,8001,733
2016-08-081,6921,7201,6351,6995,7001,699
2016-08-051,7461,7461,7201,7327,1001,732
2016-08-041,7211,7621,7211,7254,8001,725
2016-08-031,7611,7611,7221,7479,1001,747
2016-08-021,7371,7611,7121,7613,3001,761
2016-08-011,7681,7691,7091,7423,9001,742
2016-07-291,7311,7401,7171,7374,0001,737
2016-07-281,7931,7931,6811,7494,2001,749
2016-07-271,7411,7851,7361,7664,9001,766
2016-07-261,7791,7791,7171,7416,2001,741
2016-07-251,8101,8101,7661,7799,9001,779
2016-07-221,7971,7971,7611,7845,9001,784
2016-07-211,7911,8071,7901,79718,6001,797
2016-07-201,7851,7961,7551,79111,7001,791
2016-07-191,7491,7771,7251,7477,6001,747
2016-07-151,7701,7701,7231,7496,8001,749
2016-07-141,7031,7701,6981,7498,5001,749
2016-07-131,7111,7441,7031,7036,2001,703
2016-07-121,7221,7251,6891,71110,0001,711
2016-07-111,6731,7221,6331,68828,2001,688
2016-07-081,6801,6921,6381,67222,9001,672
2016-07-071,6451,6981,6451,6985,2001,698
2016-07-061,6901,6901,6491,6559,0001,655
2016-07-051,6921,7051,6681,69014,1001,690
2016-07-041,6881,7121,6811,69010,0001,690
2016-07-011,6651,6981,6651,6868,3001,686
2016-06-301,7001,7121,6711,6827,3001,682
2016-06-291,6101,6911,6101,6918,8001,691
2016-06-281,6601,6791,6141,6504,9001,650
2016-06-271,6701,6701,6201,6608,3001,660
2016-06-241,7601,7631,6301,69521,1001,695
2016-06-231,7701,7701,7491,7608,7001,760
2016-06-221,7701,7841,7571,7707,4001,770
2016-06-211,7501,7691,7431,7692,2001,769
2016-06-201,7671,7711,7351,75511,0001,755
2016-06-171,7501,8021,7501,7674,5001,767
2016-06-161,8001,8101,7331,7339,6001,733
2016-06-151,7601,8001,7461,79911,7001,799
2016-06-141,8171,8171,7451,77014,3001,770
2016-06-131,7721,8221,7221,81738,2001,817
2016-06-101,7241,7741,7151,75010,1001,750
2016-06-091,7551,7751,7491,7496,5001,749
2016-06-081,7501,7501,7151,75012,4001,750
2016-06-071,7411,7541,7061,75314,9001,753
2016-06-061,7481,7501,7081,7454,0001,745
2016-06-031,7151,7501,7011,7505,6001,750
2016-06-021,7051,7701,6971,7159,3001,715
2016-06-011,7851,7991,7031,70520,3001,705
2016-05-311,8011,8151,7721,7728,8001,772
2016-05-301,7501,8431,7501,81042,3001,810
2016-05-271,6271,7201,6201,71020,5001,710
2016-05-261,6101,6321,6021,6205,4001,620
2016-05-251,6161,6201,5921,6109,0001,610
2016-05-241,6201,6201,6071,6168,7001,616
2016-05-231,6471,6471,6191,6202,5001,620
2016-05-201,6451,6451,6111,6197,0001,619
2016-05-191,6351,6521,5981,6453,7001,645
2016-05-181,6801,6801,6161,6324,7001,632
2016-05-171,6001,6811,5991,6816,1001,681
2016-05-161,6111,6151,5861,6005,9001,600
2016-05-131,6421,6701,6421,64512,5001,645
2016-05-121,6701,6751,6501,6654,2001,665
2016-05-111,6681,6901,6681,67814,4001,678
2016-05-101,6651,7401,6651,70856,2001,708
2016-05-091,5411,5851,5411,5856,4001,585
2016-05-061,5061,5591,5061,5351,5001,535
2016-05-021,4961,5361,4951,5002,8001,500
2016-04-281,5011,5161,4971,4971,7001,497
2016-04-271,4951,5021,4951,4971,9001,497
2016-04-261,5301,5301,4911,4953,0001,495
2016-04-251,5381,5381,5161,5161,5001,516
2016-04-221,5191,5251,5021,5211,7001,521
2016-04-211,5061,5251,5001,5202,5001,520
2016-04-201,5031,5331,4941,5002,0001,500
2016-04-191,4741,5181,4701,4813,4001,481
2016-04-181,4701,4751,4641,4682,9001,468
2016-04-151,5011,5391,4821,4832,1001,483
2016-04-141,5501,5801,5361,5412,5001,541
2016-04-131,5101,5301,5091,5221,9001,522
2016-04-121,5001,5301,4801,4831,7001,483
2016-04-111,4891,4931,4751,4844,7001,484
2016-04-081,5241,5241,4711,4897,3001,489
2016-04-071,5201,5521,5201,5343,5001,534
2016-04-061,6081,6291,5151,5166,5001,516
2016-04-051,6061,6261,5911,62510,6001,625
2016-04-041,6241,6441,6181,6272,3001,627
2016-04-011,6601,6601,6051,6251,7001,625
2016-03-311,6251,6591,6221,6434,1001,643
2016-03-301,6061,6311,5901,6003,1001,600
2016-03-291,5901,6401,5901,6101,9001,610
2016-03-281,7001,7001,6271,6607,5001,660
2016-03-251,6411,6891,6411,6694,4001,669
2016-03-241,6451,6631,6341,6403,0001,640
2016-03-231,6091,6361,6091,63011,3001,630
2016-03-221,6101,6271,5831,60910,0001,609
2016-03-181,6501,6501,6051,6055,0001,605
2016-03-171,6371,6901,6301,6301,3001,630
2016-03-161,6811,6961,6701,6701,4001,670
2016-03-151,6811,6831,6811,6814,0001,681
2016-03-141,6991,7141,6991,7093,0001,709
2016-03-111,6501,7021,6501,6994,8001,699
2016-03-101,6191,6951,6191,6906,8001,690
2016-03-091,6331,6331,6141,6309001,630
2016-03-081,6501,6581,6341,6341,0001,634
2016-03-071,6841,6841,6331,6405,8001,640
2016-03-041,6201,6851,6151,68515,7001,685
2016-03-031,6601,6601,6431,6602,9001,660
2016-03-021,6861,6861,6101,6603,1001,660
2016-03-011,6601,6601,6411,6584,2001,658
2016-02-291,6501,6701,6401,6607,4001,660
2016-02-261,6031,6401,6031,6408001,640
2016-02-251,6101,6401,5901,5901,3001,590
2016-02-241,6101,6101,5901,6101,9001,610
2016-02-231,6461,6461,5631,6205,7001,620
2016-02-221,6361,6601,6361,6504,8001,650
2016-02-191,6301,6521,6301,6504,1001,650
2016-02-181,6001,6491,5991,6303,5001,630
2016-02-171,5551,5981,5511,5952,1001,595
2016-02-161,5541,6251,5541,6251,2001,625
2016-02-151,4811,5951,4811,5953,7001,595
2016-02-121,5501,5501,4601,4747,9001,474
2016-02-101,6321,6401,5801,5846,9001,584
2016-02-091,6481,6581,5811,6441,2001,644
2016-02-081,5711,6701,5401,6706,6001,670
2016-02-051,5921,6001,5831,6005,5001,600
2016-02-041,6301,6341,5991,62010,6001,620
2016-02-031,6641,6641,6471,6555,5001,655
2016-02-021,6611,6791,6541,66013,1001,660
2016-02-011,6721,7151,6711,70117,6001,701
2016-01-291,6991,6991,6381,6716,9001,671
2016-01-281,7001,7001,6501,70017,1001,700
2016-01-271,7061,7261,6921,7037,5001,703
2016-01-261,6771,7251,6701,70314,2001,703
2016-01-251,6801,6801,6521,6622,9001,662
2016-01-221,6501,6801,6501,6803,4001,680
2016-01-211,6511,6601,6411,6504,6001,650
2016-01-201,7021,7121,6551,6603,1001,660
2016-01-191,6801,7291,6801,7294,8001,729
2016-01-181,6821,7091,6771,6823,5001,682
2016-01-151,7351,7351,6961,7342,8001,734
2016-01-141,7001,7481,6651,7486,3001,748
2016-01-131,7121,7141,6721,7144,5001,714
2016-01-121,6681,6781,6551,6626,2001,662
2016-01-081,6631,6951,6621,6772,3001,677
2016-01-071,6661,6821,6661,6824,9001,682
2016-01-061,6841,6941,6611,6882,5001,688
2016-01-051,6941,7091,6831,7096,3001,709
2016-01-041,7051,7091,6861,7005,5001,700

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