6957 (株)芝浦電子 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,0505,1605,0505,11022,4005,110
2017-12-285,1005,1405,0205,02020,7005,020
2017-12-275,0505,1304,9755,10040,9005,100
2017-12-265,0705,0805,0005,05019,3005,050
2017-12-255,0605,0805,0005,07012,9005,070
2017-12-225,0405,0805,0005,07016,4005,070
2017-12-215,0205,1304,9905,06028,9005,060
2017-12-204,9805,0904,9805,01016,9005,010
2017-12-195,0605,1504,9754,98034,2004,980
2017-12-184,9005,1004,8805,06048,9005,060
2017-12-154,9754,9854,8654,87029,4004,870
2017-12-144,9154,9904,9154,94522,5004,945
2017-12-134,9705,0004,9154,91537,7004,915
2017-12-125,0205,0604,9455,00030,5005,000
2017-12-115,1305,1305,0205,02015,2005,020
2017-12-085,1205,1605,0305,08031,9005,080
2017-12-074,8955,1304,8505,12080,9005,120
2017-12-064,8454,9254,8004,82539,7004,825
2017-12-054,9604,9604,7754,81549,6004,815
2017-12-044,8204,8404,7504,76525,7004,765
2017-12-014,8854,9404,8004,82051,8004,820
2017-11-304,7804,9154,7004,91085,9004,910
2017-11-295,0005,0504,7154,830151,5004,830
2017-11-285,2305,2605,0805,13041,2005,130
2017-11-275,3005,3705,2305,24028,5005,240
2017-11-245,2605,5505,2605,28091,5005,280
2017-11-225,2505,4905,2205,26086,5005,260
2017-11-214,9055,1104,8655,09055,7005,090
2017-11-204,8954,9454,8204,90527,6004,905
2017-11-174,9454,9454,7804,86031,7004,860
2017-11-164,6754,9204,6754,87033,6004,870
2017-11-154,8054,8404,5804,70053,7004,700
2017-11-134,6504,8754,5804,780122,7004,780
2017-11-104,5304,7004,4754,61044,3004,610
2017-11-094,6754,7254,5104,63056,6004,630
2017-11-084,6304,6754,5704,61519,5004,615
2017-11-074,4804,6654,4554,63034,4004,630
2017-11-064,5654,5904,4904,51021,6004,510
2017-11-024,6504,6504,5604,58024,3004,580
2017-11-014,6354,6404,5604,63527,3004,635
2017-10-314,5204,6204,5154,62032,6004,620
2017-10-304,5104,5204,4304,52026,1004,520
2017-10-274,4654,4904,4104,44515,6004,445
2017-10-264,3554,4904,3554,49012,3004,490
2017-10-254,4004,4654,3854,40025,6004,400
2017-10-244,3654,4054,3154,40014,7004,400
2017-10-234,2404,4254,2404,36536,7004,365
2017-10-204,2304,2804,1404,23054,1004,230
2017-10-194,3654,3754,2654,30033,5004,300
2017-10-184,4954,4954,2704,31544,7004,315
2017-10-174,4654,4954,4304,44515,5004,445
2017-10-164,4804,5654,4354,46530,6004,465
2017-10-134,5504,5504,4904,51524,9004,515
2017-10-124,5454,6004,5204,55020,5004,550
2017-10-114,6154,6154,5004,54023,4004,540
2017-10-104,5004,6504,4904,59538,0004,595
2017-10-064,3904,4904,3904,45021,2004,450
2017-10-054,5154,5154,3504,43046,1004,430
2017-10-044,5954,6154,5004,52033,6004,520
2017-10-034,6504,6804,5804,62549,5004,625
2017-10-024,5504,6954,5054,69572,3004,695
2017-09-294,4554,5354,4504,53033,1004,530
2017-09-284,5604,5904,4204,49545,9004,495
2017-09-274,4804,5154,4554,50033,8004,500
2017-09-264,4504,4804,3804,43521,3004,435
2017-09-254,3754,5404,3704,48040,8004,480
2017-09-224,4354,4504,2854,34068,3004,340
2017-09-214,4004,4954,4004,46546,5004,465
2017-09-204,5004,5104,4004,41050,0004,410
2017-09-194,5704,5704,4804,50064,7004,500
2017-09-154,3904,4454,3154,41543,5004,415
2017-09-144,3854,4204,2654,34551,3004,345
2017-09-134,2504,4754,2504,35089,5004,350
2017-09-124,2004,2954,1504,21574,7004,215
2017-09-114,0904,2104,0904,15551,0004,155
2017-09-084,0104,0904,0004,03535,7004,035
2017-09-074,0004,0453,8854,03074,8004,030
2017-09-063,7403,8553,6253,84039,0003,840
2017-09-054,0304,0453,8053,81054,7003,810
2017-09-044,0854,0903,9604,08554,3004,085
2017-09-014,2004,2304,1004,10045,6004,100
2017-08-313,9804,3003,9604,200127,5004,200
2017-08-303,9353,9453,8503,90519,9003,905
2017-08-293,8303,9203,8303,90516,4003,905
2017-08-283,8403,9253,8403,90039,6003,900
2017-08-253,7903,8953,7453,87061,1003,870
2017-08-243,8653,8803,7753,775130,0003,775
2017-08-233,8453,8603,7853,84041,2003,840
2017-08-223,7853,8503,7503,83037,7003,830
2017-08-213,8053,8503,7403,83034,3003,830
2017-08-183,8303,9303,8153,85040,6003,850
2017-08-173,9103,9103,8803,90018,6003,900
2017-08-163,8753,9203,8153,88044,0003,880
2017-08-153,8503,8903,7653,83026,2003,830
2017-08-143,6703,8603,6253,84535,6003,845
2017-08-103,8403,8653,7003,74037,9003,740
2017-08-093,9103,9103,8003,87026,3003,870
2017-08-083,7853,9553,7853,88048,4003,880
2017-08-073,8503,8653,7803,83047,6003,830
2017-08-043,7453,8153,7453,79526,0003,795
2017-08-033,7053,7903,6753,78038,9003,780
2017-08-023,6003,7053,5853,70523,3003,705
2017-08-013,6803,6803,4803,62541,1003,625
2017-07-313,6753,7303,6653,72038,7003,720
2017-07-283,6903,7453,6453,74547,4003,745
2017-07-273,6803,7003,6703,68022,6003,680
2017-07-263,6903,7253,6153,68022,1003,680
2017-07-253,6653,7253,6603,69011,7003,690
2017-07-243,6853,7203,6603,67020,5003,670
2017-07-213,6003,7503,6003,72032,9003,720
2017-07-203,5253,6253,5253,60543,1003,605
2017-07-193,4653,5203,4253,52027,4003,520
2017-07-183,4353,4753,4253,45024,3003,450
2017-07-143,4703,4853,4153,43540,3003,435
2017-07-133,5753,5753,4953,53022,8003,530
2017-07-123,5853,6053,5303,57011,7003,570
2017-07-113,5503,6453,5503,62510,4003,625
2017-07-103,6203,6703,5903,59520,5003,595
2017-07-073,4903,6303,4903,59022,8003,590
2017-07-063,4753,6003,4753,58024,0003,580
2017-07-053,3853,5003,3853,45510,5003,455
2017-07-043,5903,6153,4303,44522,0003,445
2017-07-033,5203,6703,5003,65027,2003,650
2017-06-303,4303,5403,3803,54019,3003,540
2017-06-293,4103,4603,3803,45025,1003,450
2017-06-283,5103,5103,3703,45030,7003,450
2017-06-273,4903,5303,4103,53021,4003,530
2017-06-263,4703,5403,4703,49011,4003,490
2017-06-233,5403,5503,4053,47026,1003,470
2017-06-223,4653,5403,4653,5059,8003,505
2017-06-213,5053,5253,4553,47515,3003,475
2017-06-203,4703,5503,4353,50521,2003,505
2017-06-193,3603,5003,3503,47024,9003,470
2017-06-163,4453,4553,3753,38014,0003,380
2017-06-153,2553,4203,2503,42031,5003,420
2017-06-143,4503,4553,2953,31029,6003,310
2017-06-133,3103,4253,2853,42019,7003,420
2017-06-123,3503,3703,2553,34517,1003,345
2017-06-093,3103,4303,3103,39026,0003,390
2017-06-083,2653,3403,2653,31019,8003,310
2017-06-073,2303,3153,2103,31024,6003,310
2017-06-063,2853,3303,2003,25019,5003,250
2017-06-053,3303,3303,2553,26016,3003,260
2017-06-023,3553,3603,3053,34526,0003,345
2017-06-013,4003,4003,2953,35550,2003,355
2017-05-313,3303,3753,2453,33031,3003,330
2017-05-303,3303,4803,3153,37563,9003,375
2017-05-293,2353,3303,2003,26051,8003,260
2017-05-263,0353,0752,9903,07016,4003,070
2017-05-253,1303,1303,0553,06019,2003,060
2017-05-243,0503,1103,0503,09521,9003,095
2017-05-233,0203,0352,9873,03020,5003,030
2017-05-223,0503,1002,9533,01523,0003,015
2017-05-192,9683,0502,9683,02025,8003,020
2017-05-182,7842,9932,7842,99018,4002,990
2017-05-172,9612,9822,9162,93411,6002,934
2017-05-163,0003,0102,9672,99512,1002,995
2017-05-152,9813,0102,9653,00014,9003,000
2017-05-122,8953,0702,8953,03028,0003,030
2017-05-112,9902,9902,8802,94515,3002,945
2017-05-102,9662,9882,8862,98526,8002,985
2017-05-092,8503,0502,8402,980102,3002,980
2017-05-082,7502,7502,6712,71530,2002,715
2017-05-022,6502,7052,6502,70510,0002,705
2017-05-012,6432,6462,6112,6204,2002,620
2017-04-282,6492,6512,6132,6434,7002,643
2017-04-272,6002,6492,6002,64911,3002,649
2017-04-262,5992,6002,5782,60015,7002,600
2017-04-252,5102,5682,4902,5657,1002,565
2017-04-242,5092,5092,4702,4845,0002,484
2017-04-212,5202,5202,4982,5093,8002,509
2017-04-202,4552,5002,4552,4813,6002,481
2017-04-192,4602,4982,4292,4945,4002,494
2017-04-182,4442,4882,4212,4364,0002,436
2017-04-172,4002,4192,3502,39412,0002,394
2017-04-142,4852,4882,3472,34710,0002,347
2017-04-132,4632,4902,4252,49016,4002,490
2017-04-122,5272,5272,3412,46310,5002,463
2017-04-112,5602,5672,5332,5424,0002,542
2017-04-102,5782,5782,5302,5647,6002,564
2017-04-072,5422,5852,5202,55211,5002,552
2017-04-062,5422,5472,4812,54614,4002,546
2017-04-052,6362,6362,4912,57424,7002,574
2017-04-042,7702,7872,6362,63618,4002,636
2017-04-032,9102,9152,7562,79023,8002,790
2017-03-312,8752,9342,8502,90325,0002,903
2017-03-302,8312,8802,8312,87513,2002,875
2017-03-292,7822,8302,7522,82913,9002,829
2017-03-282,7392,8682,7222,79713,6002,797
2017-03-272,7262,7572,7002,72913,3002,729
2017-03-242,6972,7112,6812,69715,1002,697
2017-03-232,6882,7332,6802,72011,0002,720
2017-03-222,6502,6842,6502,6748,8002,674
2017-03-212,6902,7042,6822,7036,1002,703
2017-03-172,6942,7382,6872,7034,9002,703
2017-03-162,7042,7252,6872,6937,4002,693
2017-03-152,7322,7452,7102,7104,5002,710
2017-03-142,7192,7642,7192,74910,2002,749
2017-03-132,7012,7202,7012,71213,4002,712
2017-03-102,6712,7242,6712,68211,5002,682
2017-03-092,6702,7002,6642,6716,7002,671
2017-03-082,7102,7102,6552,66919,1002,669
2017-03-072,7392,7432,7002,70710,4002,707
2017-03-062,7572,7862,7002,73910,7002,739
2017-03-032,7602,7622,7452,75413,1002,754
2017-03-022,7802,7832,7232,75511,7002,755
2017-03-012,7092,7862,7012,74927,2002,749
2017-02-282,6182,7402,6182,74055,2002,740
2017-02-272,6502,6512,5882,6108,3002,610
2017-02-242,6412,6682,6312,65012,6002,650
2017-02-232,6252,6492,6152,64014,7002,640
2017-02-222,6192,6392,6192,6366,8002,636
2017-02-212,6302,6452,6012,64123,0002,641
2017-02-202,5982,6182,5752,61013,7002,610
2017-02-172,5592,5752,5232,57317,2002,573
2017-02-162,5492,5592,5342,5509,5002,550
2017-02-152,5602,5802,5292,5497,9002,549
2017-02-142,5402,5502,5132,5418,2002,541
2017-02-132,5702,5792,5302,54012,5002,540
2017-02-102,5492,5752,5372,55213,1002,552
2017-02-092,5472,5472,5022,52910,7002,529
2017-02-082,5492,5942,5112,51318,8002,513
2017-02-072,5952,6482,5702,59993,7002,599
2017-02-062,4522,5482,4522,51510,8002,515
2017-02-032,4492,4842,4492,4515,7002,451
2017-02-022,4622,4962,4602,47410,3002,474
2017-02-012,4952,5092,4752,49510,7002,495
2017-01-312,5292,5502,5122,54510,9002,545
2017-01-302,4792,6002,4792,56442,4002,564
2017-01-272,3812,4702,3812,47032,2002,470
2017-01-262,3602,3972,3542,38126,7002,381
2017-01-252,3122,3442,3122,33314,9002,333
2017-01-242,3402,3402,3012,30212,5002,302
2017-01-232,3782,3782,3372,34310,0002,343
2017-01-202,3562,4002,3292,37823,9002,378
2017-01-192,3002,3802,2962,38024,5002,380
2017-01-182,2612,2912,2482,28511,6002,285
2017-01-172,2602,3002,2422,26125,7002,261
2017-01-162,2662,2902,2642,27811,4002,278
2017-01-132,2752,3152,2632,29017,5002,290
2017-01-122,3652,3652,2962,31713,5002,317
2017-01-112,3692,3792,3692,37510,9002,375
2017-01-102,3962,4082,3612,36913,0002,369
2017-01-062,3952,3952,3802,3958,4002,395
2017-01-052,3912,4052,3802,3907,5002,390
2017-01-042,4002,4002,3652,39014,3002,390

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