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
2016-12-30	2,390	2,403	2,389	2,391	10,400	1,195.50
2016-12-29	2,400	2,409	2,351	2,409	12,200	1,204.50
2016-12-28	2,381	2,430	2,381	2,416	18,600	1,208
2016-12-27	2,388	2,410	2,342	2,381	21,100	1,190.50
2016-12-26	2,392	2,414	2,375	2,398	14,300	1,199
2016-12-22	2,400	2,405	2,385	2,400	19,000	1,200
2016-12-21	2,400	2,429	2,389	2,407	24,900	1,203.50
2016-12-20	2,368	2,398	2,345	2,389	23,000	1,194.50
2016-12-19	2,301	2,360	2,301	2,349	26,500	1,174.50
2016-12-16	2,330	2,333	2,305	2,329	10,500	1,164.50
2016-12-15	2,297	2,315	2,260	2,307	15,500	1,153.50
2016-12-14	2,260	2,299	2,260	2,284	5,900	1,142
2016-12-13	2,265	2,300	2,136	2,284	22,500	1,142
2016-12-12	2,241	2,310	2,241	2,270	20,900	1,135
2016-12-09	2,160	2,262	2,160	2,255	26,200	1,127.50
2016-12-08	2,175	2,200	2,145	2,160	6,800	1,080
2016-12-07	2,215	2,215	2,100	2,125	18,200	1,062.50
2016-12-06	2,217	2,242	2,200	2,215	9,800	1,107.50
2016-12-05	2,229	2,229	2,194	2,194	9,000	1,097
2016-12-02	2,266	2,266	2,201	2,250	18,400	1,125
2016-12-01	2,257	2,280	2,233	2,260	36,500	1,130
2016-11-30	2,138	2,195	2,120	2,195	22,500	1,097.50
2016-11-29	2,057	2,120	2,057	2,107	8,300	1,053.50
2016-11-28	2,110	2,110	2,085	2,090	12,100	1,045
2016-11-25	2,090	2,109	2,085	2,100	5,900	1,050
2016-11-24	2,096	2,104	2,077	2,080	12,200	1,040
2016-11-22	2,099	2,114	2,099	2,102	3,200	1,051
2016-11-21	2,083	2,135	2,083	2,133	16,000	1,066.50
2016-11-18	2,113	2,113	2,100	2,101	3,200	1,050.50
2016-11-17	2,080	2,130	2,080	2,113	12,900	1,056.50
2016-11-16	2,120	2,140	2,091	2,101	17,100	1,050.50
2016-11-15	2,134	2,134	2,090	2,119	8,500	1,059.50
2016-11-14	2,113	2,140	2,083	2,083	9,700	1,041.50
2016-11-11	2,081	2,143	2,081	2,113	10,500	1,056.50
2016-11-10	2,051	2,159	2,051	2,131	25,700	1,065.50
2016-11-09	2,050	2,050	1,965	2,028	35,000	1,014
2016-11-08	2,000	2,044	1,991	2,044	44,900	1,022
2016-11-07	1,904	1,939	1,904	1,931	4,400	965.50
2016-11-04	1,921	1,921	1,902	1,904	11,300	952
2016-11-02	1,944	1,944	1,930	1,930	6,200	965
2016-11-01	1,940	1,944	1,930	1,944	6,400	972
2016-10-31	1,923	1,949	1,923	1,941	10,700	970.50
2016-10-28	1,935	1,945	1,911	1,923	7,400	961.50
2016-10-27	1,946	1,946	1,922	1,943	3,700	971.50
2016-10-26	1,946	1,946	1,924	1,946	6,000	973
2016-10-25	1,926	1,936	1,909	1,919	10,500	959.50
2016-10-24	1,919	1,919	1,900	1,901	8,700	950.50
2016-10-21	1,913	1,939	1,895	1,895	19,900	947.50
2016-10-20	1,929	1,929	1,900	1,913	10,200	956.50
2016-10-19	1,901	1,914	1,900	1,909	10,800	954.50
2016-10-17	1,900	1,925	1,885	1,894	19,000	947
2016-10-13	1,896	1,901	1,885	1,885	5,200	942.50
2016-10-12	1,900	1,907	1,895	1,896	14,000	948
2016-10-11	1,900	1,917	1,891	1,900	9,900	950
2016-10-07	1,890	1,910	1,890	1,891	4,900	945.50
2016-10-06	1,942	1,942	1,882	1,889	11,100	944.50
2016-10-05	1,950	1,960	1,915	1,915	10,700	957.50
2016-10-04	1,850	1,969	1,850	1,960	27,000	980
2016-10-03	1,858	1,874	1,847	1,847	7,100	923.50
2016-09-30	1,869	1,875	1,825	1,858	10,900	929
2016-09-29	1,819	1,876	1,819	1,876	24,400	938
2016-09-28	1,820	1,837	1,816	1,816	5,400	908
2016-09-27	1,795	1,849	1,776	1,840	25,000	920
2016-09-26	1,772	1,799	1,771	1,797	10,400	898.50
2016-09-23	1,729	1,773	1,710	1,772	14,500	886
2016-09-21	1,720	1,743	1,719	1,720	12,700	860
2016-09-20	1,730	1,730	1,725	1,730	2,700	865
2016-09-16	1,736	1,736	1,724	1,730	8,600	865
2016-09-15	1,723	1,754	1,723	1,736	3,300	868
2016-09-14	1,720	1,759	1,719	1,723	4,400	861.50
2016-09-13	1,765	1,765	1,746	1,748	3,200	874
2016-09-12	1,740	1,765	1,740	1,765	1,500	882.50
2016-09-09	1,775	1,778	1,761	1,761	2,900	880.50
2016-09-08	1,774	1,774	1,753	1,770	2,600	885
2016-09-07	1,780	1,780	1,755	1,767	5,100	883.50
2016-09-06	1,763	1,784	1,763	1,774	3,100	887
2016-09-05	1,792	1,792	1,757	1,763	5,700	881.50
2016-09-02	1,780	1,800	1,780	1,792	14,900	896
2016-09-01	1,793	1,793	1,770	1,780	6,200	890
2016-08-31	1,780	1,794	1,761	1,794	24,200	897
2016-08-30	1,775	1,779	1,743	1,750	7,400	875
2016-08-29	1,794	1,794	1,769	1,775	23,500	887.50
2016-08-26	1,782	1,782	1,768	1,769	11,000	884.50
2016-08-25	1,769	1,769	1,721	1,768	9,400	884
2016-08-24	1,770	1,770	1,701	1,713	7,600	856.50
2016-08-23	1,789	1,789	1,757	1,757	9,400	878.50
2016-08-22	1,794	1,794	1,767	1,789	19,000	894.50
2016-08-19	1,741	1,770	1,736	1,757	8,500	878.50
2016-08-18	1,770	1,770	1,734	1,747	5,300	873.50
2016-08-17	1,742	1,752	1,705	1,742	8,000	871
2016-08-16	1,741	1,760	1,736	1,742	7,900	871
2016-08-15	1,738	1,744	1,728	1,744	1,900	872
2016-08-12	1,740	1,750	1,730	1,738	2,000	869
2016-08-10	1,733	1,744	1,720	1,740	8,700	870
2016-08-09	1,739	1,739	1,709	1,733	4,800	866.50
2016-08-08	1,692	1,720	1,635	1,699	5,700	849.50
2016-08-05	1,746	1,746	1,720	1,732	7,100	866
2016-08-04	1,721	1,762	1,721	1,725	4,800	862.50
2016-08-03	1,761	1,761	1,722	1,747	9,100	873.50
2016-08-02	1,737	1,761	1,712	1,761	3,300	880.50
2016-08-01	1,768	1,769	1,709	1,742	3,900	871
2016-07-29	1,731	1,740	1,717	1,737	4,000	868.50
2016-07-28	1,793	1,793	1,681	1,749	4,200	874.50
2016-07-27	1,741	1,785	1,736	1,766	4,900	883
2016-07-26	1,779	1,779	1,717	1,741	6,200	870.50
2016-07-25	1,810	1,810	1,766	1,779	9,900	889.50
2016-07-22	1,797	1,797	1,761	1,784	5,900	892
2016-07-21	1,791	1,807	1,790	1,797	18,600	898.50
2016-07-20	1,785	1,796	1,755	1,791	11,700	895.50
2016-07-19	1,749	1,777	1,725	1,747	7,600	873.50
2016-07-15	1,770	1,770	1,723	1,749	6,800	874.50
2016-07-14	1,703	1,770	1,698	1,749	8,500	874.50
2016-07-13	1,711	1,744	1,703	1,703	6,200	851.50
2016-07-12	1,722	1,725	1,689	1,711	10,000	855.50
2016-07-11	1,673	1,722	1,633	1,688	28,200	844
2016-07-08	1,680	1,692	1,638	1,672	22,900	836
2016-07-07	1,645	1,698	1,645	1,698	5,200	849
2016-07-06	1,690	1,690	1,649	1,655	9,000	827.50
2016-07-05	1,692	1,705	1,668	1,690	14,100	845
2016-07-04	1,688	1,712	1,681	1,690	10,000	845
2016-07-01	1,665	1,698	1,665	1,686	8,300	843
2016-06-30	1,700	1,712	1,671	1,682	7,300	841
2016-06-29	1,610	1,691	1,610	1,691	8,800	845.50
2016-06-28	1,660	1,679	1,614	1,650	4,900	825
2016-06-27	1,670	1,670	1,620	1,660	8,300	830
2016-06-24	1,760	1,763	1,630	1,695	21,100	847.50
2016-06-23	1,770	1,770	1,749	1,760	8,700	880
2016-06-22	1,770	1,784	1,757	1,770	7,400	885
2016-06-21	1,750	1,769	1,743	1,769	2,200	884.50
2016-06-20	1,767	1,771	1,735	1,755	11,000	877.50
2016-06-17	1,750	1,802	1,750	1,767	4,500	883.50
2016-06-16	1,800	1,810	1,733	1,733	9,600	866.50
2016-06-15	1,760	1,800	1,746	1,799	11,700	899.50
2016-06-14	1,817	1,817	1,745	1,770	14,300	885
2016-06-13	1,772	1,822	1,722	1,817	38,200	908.50
2016-06-10	1,724	1,774	1,715	1,750	10,100	875
2016-06-09	1,755	1,775	1,749	1,749	6,500	874.50
2016-06-08	1,750	1,750	1,715	1,750	12,400	875
2016-06-07	1,741	1,754	1,706	1,753	14,900	876.50
2016-06-06	1,748	1,750	1,708	1,745	4,000	872.50
2016-06-03	1,715	1,750	1,701	1,750	5,600	875
2016-06-02	1,705	1,770	1,697	1,715	9,300	857.50
2016-06-01	1,785	1,799	1,703	1,705	20,300	852.50
2016-05-31	1,801	1,815	1,772	1,772	8,800	886
2016-05-30	1,750	1,843	1,750	1,810	42,300	905
2016-05-27	1,627	1,720	1,620	1,710	20,500	855
2016-05-26	1,610	1,632	1,602	1,620	5,400	810
2016-05-25	1,616	1,620	1,592	1,610	9,000	805
2016-05-24	1,620	1,620	1,607	1,616	8,700	808
2016-05-23	1,647	1,647	1,619	1,620	2,500	810
2016-05-20	1,645	1,645	1,611	1,619	7,000	809.50
2016-05-19	1,635	1,652	1,598	1,645	3,700	822.50
2016-05-18	1,680	1,680	1,616	1,632	4,700	816
2016-05-17	1,600	1,681	1,599	1,681	6,100	840.50
2016-05-16	1,611	1,615	1,586	1,600	5,900	800
2016-05-13	1,642	1,670	1,642	1,645	12,500	822.50
2016-05-12	1,670	1,675	1,650	1,665	4,200	832.50
2016-05-11	1,668	1,690	1,668	1,678	14,400	839
2016-05-10	1,665	1,740	1,665	1,708	56,200	854
2016-05-09	1,541	1,585	1,541	1,585	6,400	792.50
2016-05-06	1,506	1,559	1,506	1,535	1,500	767.50
2016-05-02	1,496	1,536	1,495	1,500	2,800	750
2016-04-28	1,501	1,516	1,497	1,497	1,700	748.50
2016-04-27	1,495	1,502	1,495	1,497	1,900	748.50
2016-04-26	1,530	1,530	1,491	1,495	3,000	747.50
2016-04-25	1,538	1,538	1,516	1,516	1,500	758
2016-04-22	1,519	1,525	1,502	1,521	1,700	760.50
2016-04-21	1,506	1,525	1,500	1,520	2,500	760
2016-04-20	1,503	1,533	1,494	1,500	2,000	750
2016-04-19	1,474	1,518	1,470	1,481	3,400	740.50
2016-04-18	1,470	1,475	1,464	1,468	2,900	734
2016-04-15	1,501	1,539	1,482	1,483	2,100	741.50
2016-04-14	1,550	1,580	1,536	1,541	2,500	770.50
2016-04-13	1,510	1,530	1,509	1,522	1,900	761
2016-04-12	1,500	1,530	1,480	1,483	1,700	741.50
2016-04-11	1,489	1,493	1,475	1,484	4,700	742
2016-04-08	1,524	1,524	1,471	1,489	7,300	744.50
2016-04-07	1,520	1,552	1,520	1,534	3,500	767
2016-04-06	1,608	1,629	1,515	1,516	6,500	758
2016-04-05	1,606	1,626	1,591	1,625	10,600	812.50
2016-04-04	1,624	1,644	1,618	1,627	2,300	813.50
2016-04-01	1,660	1,660	1,605	1,625	1,700	812.50
2016-03-31	1,625	1,659	1,622	1,643	4,100	821.50
2016-03-30	1,606	1,631	1,590	1,600	3,100	800
2016-03-29	1,590	1,640	1,590	1,610	1,900	805
2016-03-28	1,700	1,700	1,627	1,660	7,500	830
2016-03-25	1,641	1,689	1,641	1,669	4,400	834.50
2016-03-24	1,645	1,663	1,634	1,640	3,000	820
2016-03-23	1,609	1,636	1,609	1,630	11,300	815
2016-03-22	1,610	1,627	1,583	1,609	10,000	804.50
2016-03-18	1,650	1,650	1,605	1,605	5,000	802.50
2016-03-17	1,637	1,690	1,630	1,630	1,300	815
2016-03-16	1,681	1,696	1,670	1,670	1,400	835
2016-03-15	1,681	1,683	1,681	1,681	4,000	840.50
2016-03-14	1,699	1,714	1,699	1,709	3,000	854.50
2016-03-11	1,650	1,702	1,650	1,699	4,800	849.50
2016-03-10	1,619	1,695	1,619	1,690	6,800	845
2016-03-09	1,633	1,633	1,614	1,630	900	815
2016-03-08	1,650	1,658	1,634	1,634	1,000	817
2016-03-07	1,684	1,684	1,633	1,640	5,800	820
2016-03-04	1,620	1,685	1,615	1,685	15,700	842.50
2016-03-03	1,660	1,660	1,643	1,660	2,900	830
2016-03-02	1,686	1,686	1,610	1,660	3,100	830
2016-03-01	1,660	1,660	1,641	1,658	4,200	829
2016-02-29	1,650	1,670	1,640	1,660	7,400	830
2016-02-26	1,603	1,640	1,603	1,640	800	820
2016-02-25	1,610	1,640	1,590	1,590	1,300	795
2016-02-24	1,610	1,610	1,590	1,610	1,900	805
2016-02-23	1,646	1,646	1,563	1,620	5,700	810
2016-02-22	1,636	1,660	1,636	1,650	4,800	825
2016-02-19	1,630	1,652	1,630	1,650	4,100	825
2016-02-18	1,600	1,649	1,599	1,630	3,500	815
2016-02-17	1,555	1,598	1,551	1,595	2,100	797.50
2016-02-16	1,554	1,625	1,554	1,625	1,200	812.50
2016-02-15	1,481	1,595	1,481	1,595	3,700	797.50
2016-02-12	1,550	1,550	1,460	1,474	7,900	737
2016-02-10	1,632	1,640	1,580	1,584	6,900	792
2016-02-09	1,648	1,658	1,581	1,644	1,200	822
2016-02-08	1,571	1,670	1,540	1,670	6,600	835
2016-02-05	1,592	1,600	1,583	1,600	5,500	800
2016-02-04	1,630	1,634	1,599	1,620	10,600	810
2016-02-03	1,664	1,664	1,647	1,655	5,500	827.50
2016-02-02	1,661	1,679	1,654	1,660	13,100	830
2016-02-01	1,672	1,715	1,671	1,701	17,600	850.50
2016-01-29	1,699	1,699	1,638	1,671	6,900	835.50
2016-01-28	1,700	1,700	1,650	1,700	17,100	850
2016-01-27	1,706	1,726	1,692	1,703	7,500	851.50
2016-01-26	1,677	1,725	1,670	1,703	14,200	851.50
2016-01-25	1,680	1,680	1,652	1,662	2,900	831
2016-01-22	1,650	1,680	1,650	1,680	3,400	840
2016-01-21	1,651	1,660	1,641	1,650	4,600	825
2016-01-20	1,702	1,712	1,655	1,660	3,100	830
2016-01-19	1,680	1,729	1,680	1,729	4,800	864.50
2016-01-18	1,682	1,709	1,677	1,682	3,500	841
2016-01-15	1,735	1,735	1,696	1,734	2,800	867
2016-01-14	1,700	1,748	1,665	1,748	6,300	874
2016-01-13	1,712	1,714	1,672	1,714	4,500	857
2016-01-12	1,668	1,678	1,655	1,662	6,200	831
2016-01-08	1,663	1,695	1,662	1,677	2,300	838.50
2016-01-07	1,666	1,682	1,666	1,682	4,900	841
2016-01-06	1,684	1,694	1,661	1,688	2,500	844
2016-01-05	1,694	1,709	1,683	1,709	6,300	854.50
2016-01-04	1,705	1,709	1,686	1,700	5,500	850

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 [2016年度]

6957 (株)芝浦電子の時系列データ [2016年度]