6957 (株)芝浦電子の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,180	3,220	3,170	3,195	4,600	1,597.50
2019-12-27	3,200	3,265	3,140	3,220	13,400	1,610
2019-12-26	3,050	3,230	3,050	3,220	17,000	1,610
2019-12-25	3,125	3,125	3,065	3,065	10,800	1,532.50
2019-12-24	3,240	3,240	3,030	3,125	22,600	1,562.50
2019-12-23	3,190	3,445	3,100	3,230	58,800	1,615
2019-12-20	3,215	3,220	3,190	3,190	4,700	1,595
2019-12-19	3,205	3,235	3,190	3,235	9,700	1,617.50
2019-12-18	3,250	3,265	3,230	3,235	6,000	1,617.50
2019-12-17	3,210	3,280	3,200	3,280	11,500	1,640
2019-12-16	3,265	3,290	3,215	3,215	9,800	1,607.50
2019-12-13	3,240	3,275	3,225	3,240	12,200	1,620
2019-12-12	3,280	3,280	3,210	3,225	6,600	1,612.50
2019-12-11	3,330	3,345	3,260	3,280	5,400	1,640
2019-12-10	3,315	3,370	3,315	3,370	6,600	1,685
2019-12-09	3,400	3,410	3,280	3,305	24,200	1,652.50
2019-12-06	3,440	3,440	3,380	3,400	7,000	1,700
2019-12-05	3,440	3,485	3,385	3,415	10,700	1,707.50
2019-12-04	3,415	3,440	3,355	3,440	8,300	1,720
2019-12-03	3,405	3,440	3,360	3,420	17,600	1,710
2019-12-02	3,425	3,475	3,400	3,475	11,400	1,737.50
2019-11-29	3,585	3,585	3,410	3,425	33,200	1,712.50
2019-11-28	3,665	3,680	3,605	3,620	14,900	1,810
2019-11-27	3,560	3,710	3,525	3,650	23,800	1,825
2019-11-26	3,400	3,565	3,380	3,560	23,800	1,780
2019-11-25	3,375	3,400	3,330	3,400	10,900	1,700
2019-11-22	3,305	3,330	3,295	3,320	4,600	1,660
2019-11-21	3,400	3,400	3,235	3,275	18,500	1,637.50
2019-11-20	3,300	3,415	3,300	3,415	16,800	1,707.50
2019-11-19	3,290	3,340	3,260	3,315	5,500	1,657.50
2019-11-18	3,295	3,345	3,265	3,290	5,000	1,645
2019-11-15	3,335	3,365	3,255	3,270	12,900	1,635
2019-11-14	3,390	3,390	3,305	3,370	6,100	1,685
2019-11-13	3,320	3,415	3,300	3,385	11,300	1,692.50
2019-11-12	3,285	3,370	3,280	3,350	10,900	1,675
2019-11-11	3,195	3,360	3,195	3,320	15,200	1,660
2019-11-08	3,260	3,325	3,190	3,190	15,200	1,595
2019-11-07	3,375	3,375	3,200	3,230	12,400	1,615
2019-11-06	3,155	3,345	3,150	3,345	13,800	1,672.50
2019-11-05	3,195	3,220	3,140	3,155	8,100	1,577.50
2019-11-01	3,205	3,230	3,185	3,195	5,000	1,597.50
2019-10-31	3,250	3,250	3,190	3,215	4,100	1,607.50
2019-10-30	3,210	3,250	3,120	3,240	13,900	1,620
2019-10-29	3,065	3,260	3,030	3,235	22,100	1,617.50
2019-10-28	3,235	3,255	3,135	3,135	10,600	1,567.50
2019-10-25	3,170	3,230	3,100	3,190	24,300	1,595
2019-10-24	3,240	3,300	3,150	3,215	31,700	1,607.50
2019-10-23	3,000	3,225	3,000	3,195	58,300	1,597.50
2019-10-21	2,750	2,994	2,750	2,992	34,500	1,496
2019-10-18	2,689	2,748	2,680	2,732	5,600	1,366
2019-10-17	2,649	2,683	2,649	2,680	5,600	1,340
2019-10-16	2,638	2,693	2,638	2,683	15,600	1,341.50
2019-10-15	2,600	2,650	2,600	2,638	7,000	1,319
2019-10-11	2,636	2,636	2,586	2,599	8,000	1,299.50
2019-10-10	2,677	2,677	2,604	2,656	6,000	1,328
2019-10-09	2,700	2,704	2,653	2,676	7,300	1,338
2019-10-08	2,661	2,707	2,572	2,707	15,800	1,353.50
2019-10-07	2,727	2,730	2,642	2,661	9,000	1,330.50
2019-10-04	2,700	2,718	2,674	2,718	2,900	1,359
2019-10-03	2,668	2,690	2,638	2,690	11,300	1,345
2019-10-02	2,628	2,693	2,628	2,692	4,300	1,346
2019-10-01	2,664	2,700	2,653	2,700	3,300	1,350
2019-09-30	2,650	2,691	2,620	2,691	10,700	1,345.50
2019-09-27	2,724	2,724	2,631	2,681	7,400	1,340.50
2019-09-26	2,725	2,756	2,711	2,738	5,600	1,369
2019-09-25	2,800	2,800	2,690	2,725	11,100	1,362.50
2019-09-24	2,690	2,800	2,681	2,800	11,900	1,400
2019-09-20	2,662	2,690	2,583	2,690	21,900	1,345
2019-09-19	2,649	2,679	2,557	2,679	16,100	1,339.50
2019-09-18	2,600	2,610	2,551	2,573	9,200	1,286.50
2019-09-17	2,494	2,590	2,485	2,580	12,400	1,290
2019-09-13	2,497	2,497	2,449	2,480	14,200	1,240
2019-09-12	2,520	2,531	2,467	2,490	12,300	1,245
2019-09-11	2,435	2,515	2,434	2,515	10,400	1,257.50
2019-09-10	2,444	2,460	2,430	2,432	9,600	1,216
2019-09-09	2,450	2,469	2,430	2,430	6,400	1,215
2019-09-06	2,466	2,488	2,450	2,450	4,700	1,225
2019-09-05	2,432	2,520	2,425	2,465	15,000	1,232.50
2019-09-04	2,465	2,465	2,425	2,430	4,900	1,215
2019-09-03	2,494	2,494	2,466	2,478	1,000	1,239
2019-09-02	2,482	2,500	2,480	2,500	4,400	1,250
2019-08-30	2,526	2,526	2,480	2,480	8,200	1,240
2019-08-29	2,520	2,544	2,494	2,494	5,600	1,247
2019-08-28	2,518	2,527	2,518	2,518	1,200	1,259
2019-08-27	2,496	2,518	2,496	2,518	1,300	1,259
2019-08-26	2,540	2,540	2,494	2,494	4,200	1,247
2019-08-23	2,561	2,572	2,530	2,560	3,600	1,280
2019-08-22	2,632	2,634	2,545	2,560	3,200	1,280
2019-08-21	2,636	2,656	2,604	2,605	2,700	1,302.50
2019-08-20	2,584	2,680	2,577	2,661	3,900	1,330.50
2019-08-19	2,595	2,602	2,564	2,564	2,100	1,282
2019-08-16	2,559	2,579	2,545	2,545	5,400	1,272.50
2019-08-15	2,560	2,580	2,544	2,579	2,900	1,289.50
2019-08-14	2,635	2,645	2,540	2,570	10,400	1,285
2019-08-13	2,629	2,629	2,549	2,577	5,100	1,288.50
2019-08-09	2,690	2,690	2,630	2,630	5,400	1,315
2019-08-08	2,650	2,700	2,650	2,670	3,800	1,335
2019-08-07	2,791	2,803	2,680	2,685	15,100	1,342.50
2019-08-06	2,746	2,817	2,720	2,798	10,400	1,399
2019-08-05	2,869	2,919	2,786	2,892	11,300	1,446
2019-08-02	2,913	2,938	2,910	2,938	2,100	1,469
2019-08-01	2,905	2,980	2,900	2,963	3,800	1,481.50
2019-07-31	2,955	2,981	2,941	2,955	1,900	1,477.50
2019-07-30	2,996	3,030	2,964	2,997	3,200	1,498.50
2019-07-29	2,982	2,995	2,960	2,960	2,600	1,480
2019-07-26	2,966	3,020	2,965	2,978	1,700	1,489
2019-07-25	3,035	3,090	2,980	2,990	6,700	1,495
2019-07-24	3,155	3,170	3,015	3,030	7,500	1,515
2019-07-23	2,988	3,150	2,971	3,150	8,800	1,575
2019-07-22	2,875	2,989	2,875	2,989	5,100	1,494.50
2019-07-19	2,714	2,882	2,714	2,875	3,400	1,437.50
2019-07-18	2,810	2,823	2,701	2,714	6,400	1,357
2019-07-17	2,804	2,843	2,804	2,809	900	1,404.50
2019-07-16	2,821	2,880	2,799	2,827	2,800	1,413.50
2019-07-12	2,902	2,915	2,855	2,855	4,400	1,427.50
2019-07-11	2,934	2,945	2,902	2,902	3,300	1,451
2019-07-10	2,930	2,941	2,910	2,941	1,400	1,470.50
2019-07-09	2,934	2,953	2,913	2,929	2,800	1,464.50
2019-07-08	2,988	2,990	2,940	2,940	800	1,470
2019-07-05	2,932	2,985	2,921	2,965	5,400	1,482.50
2019-07-04	3,045	3,055	2,930	2,930	5,300	1,465
2019-07-03	3,060	3,060	3,015	3,025	1,200	1,512.50
2019-07-02	3,040	3,065	2,985	3,065	4,600	1,532.50
2019-07-01	2,979	3,080	2,970	3,040	12,200	1,520
2019-06-28	2,872	2,912	2,869	2,899	4,800	1,449.50
2019-06-27	2,786	2,875	2,766	2,848	6,300	1,424
2019-06-26	2,699	2,755	2,633	2,705	3,100	1,352.50
2019-06-25	2,729	2,742	2,679	2,726	4,500	1,363
2019-06-24	2,656	2,715	2,649	2,713	2,200	1,356.50
2019-06-21	2,655	2,718	2,634	2,640	12,400	1,320
2019-06-20	2,630	2,652	2,604	2,629	3,200	1,314.50
2019-06-19	2,625	2,634	2,580	2,595	11,400	1,297.50
2019-06-18	2,624	2,643	2,581	2,582	5,900	1,291
2019-06-17	2,775	2,794	2,624	2,624	10,100	1,312
2019-06-14	2,822	2,826	2,700	2,755	13,200	1,377.50
2019-06-13	2,940	2,945	2,817	2,819	12,200	1,409.50
2019-06-12	3,005	3,030	2,966	2,975	5,100	1,487.50
2019-06-11	3,025	3,095	3,005	3,075	5,600	1,537.50
2019-06-10	3,000	3,080	2,971	2,999	8,100	1,499.50
2019-06-07	2,869	2,990	2,841	2,990	8,100	1,495
2019-06-06	2,901	2,901	2,815	2,854	3,000	1,427
2019-06-05	2,861	2,930	2,861	2,901	2,600	1,450.50
2019-06-04	2,882	2,931	2,842	2,861	5,400	1,430.50
2019-06-03	2,867	2,867	2,797	2,848	8,100	1,424
2019-05-31	2,939	2,941	2,885	2,897	7,200	1,448.50
2019-05-30	2,865	2,910	2,829	2,910	4,900	1,455
2019-05-29	2,899	2,906	2,773	2,895	7,700	1,447.50
2019-05-28	2,830	2,899	2,800	2,899	5,700	1,449.50
2019-05-27	2,763	2,872	2,761	2,830	4,600	1,415
2019-05-24	2,846	2,887	2,750	2,756	17,200	1,378
2019-05-23	2,910	2,910	2,823	2,835	1,100	1,417.50
2019-05-22	2,879	2,879	2,849	2,860	1,900	1,430
2019-05-21	2,867	2,891	2,820	2,820	7,000	1,410
2019-05-20	2,936	2,938	2,891	2,915	3,300	1,457.50
2019-05-17	2,952	2,952	2,902	2,939	4,300	1,469.50
2019-05-16	2,958	2,958	2,852	2,852	14,700	1,426
2019-05-15	3,140	3,155	2,811	2,811	19,600	1,405.50
2019-05-14	3,075	3,100	3,005	3,080	6,800	1,540
2019-05-13	3,280	3,305	3,005	3,080	33,900	1,540
2019-05-10	3,520	3,695	3,520	3,640	6,100	1,820
2019-05-09	3,690	3,705	3,570	3,590	5,400	1,795
2019-05-08	3,785	3,795	3,705	3,710	3,800	1,855
2019-05-07	3,955	3,970	3,850	3,850	2,800	1,925
2019-04-26	3,905	3,995	3,850	3,955	6,800	1,977.50
2019-04-25	4,015	4,020	3,950	3,960	4,800	1,980
2019-04-24	3,925	4,015	3,915	4,015	5,400	2,007.50
2019-04-23	3,950	3,950	3,785	3,855	8,600	1,927.50
2019-04-22	3,985	3,990	3,870	3,950	5,200	1,975
2019-04-19	3,905	3,995	3,895	3,950	2,700	1,975
2019-04-18	3,980	4,045	3,865	3,865	5,700	1,932.50
2019-04-17	4,055	4,055	4,020	4,020	1,600	2,010
2019-04-16	4,020	4,060	4,020	4,050	1,600	2,025
2019-04-15	4,055	4,085	4,020	4,020	4,400	2,010
2019-04-12	4,005	4,015	4,000	4,005	800	2,002.50
2019-04-11	4,045	4,050	3,980	4,040	1,000	2,020
2019-04-10	4,000	4,045	3,955	3,990	3,200	1,995
2019-04-09	4,105	4,105	4,000	4,000	4,200	2,000
2019-04-08	4,120	4,145	4,025	4,080	4,900	2,040
2019-04-05	4,060	4,095	4,000	4,095	7,600	2,047.50
2019-04-04	4,065	4,155	4,015	4,050	17,300	2,025
2019-04-03	3,775	4,080	3,775	4,080	21,400	2,040
2019-04-02	3,810	3,865	3,810	3,845	5,900	1,922.50
2019-04-01	3,790	3,850	3,790	3,810	3,900	1,905
2019-03-29	3,765	3,780	3,710	3,770	7,000	1,885
2019-03-28	3,775	3,780	3,710	3,765	3,500	1,882.50
2019-03-27	3,710	3,830	3,705	3,785	10,000	1,892.50
2019-03-26	3,760	3,760	3,680	3,710	4,000	1,855
2019-03-25	3,735	3,735	3,625	3,675	1,900	1,837.50
2019-03-22	3,740	3,775	3,680	3,735	4,800	1,867.50
2019-03-20	3,750	3,750	3,715	3,740	1,700	1,870
2019-03-19	3,715	3,775	3,665	3,750	5,900	1,875
2019-03-18	3,655	3,700	3,645	3,675	1,300	1,837.50
2019-03-15	3,610	3,725	3,610	3,655	2,200	1,827.50
2019-03-14	3,650	3,710	3,610	3,630	3,600	1,815
2019-03-13	3,605	3,670	3,605	3,610	2,100	1,805
2019-03-12	3,605	3,740	3,605	3,645	4,900	1,822.50
2019-03-11	3,530	3,620	3,525	3,580	5,000	1,790
2019-03-08	3,620	3,620	3,510	3,525	12,400	1,762.50
2019-03-07	3,825	3,825	3,715	3,715	6,900	1,857.50
2019-03-06	3,810	3,880	3,810	3,815	4,000	1,907.50
2019-03-05	3,905	3,905	3,805	3,855	6,200	1,927.50
2019-03-04	3,940	3,940	3,885	3,905	1,500	1,952.50
2019-03-01	3,890	3,930	3,875	3,875	2,200	1,937.50
2019-02-28	3,850	3,920	3,810	3,890	4,200	1,945
2019-02-27	3,925	3,930	3,870	3,890	1,400	1,945
2019-02-26	3,970	4,015	3,900	3,925	9,000	1,962.50
2019-02-25	3,995	4,065	3,950	3,970	5,400	1,985
2019-02-22	3,855	3,965	3,840	3,925	5,900	1,962.50
2019-02-21	3,805	3,915	3,805	3,900	4,200	1,950
2019-02-20	3,805	3,925	3,800	3,800	9,900	1,900
2019-02-19	3,755	3,830	3,755	3,830	2,600	1,915
2019-02-18	3,735	3,825	3,735	3,825	5,700	1,912.50
2019-02-15	3,615	3,800	3,615	3,745	7,800	1,872.50
2019-02-14	3,625	3,730	3,625	3,680	7,800	1,840
2019-02-13	3,430	3,700	3,430	3,695	20,100	1,847.50
2019-02-12	3,455	3,530	3,415	3,425	25,000	1,712.50
2019-02-08	3,680	3,690	3,595	3,610	15,600	1,805
2019-02-07	3,800	3,800	3,760	3,790	7,600	1,895
2019-02-06	3,805	3,815	3,775	3,800	5,100	1,900
2019-02-05	3,750	3,840	3,750	3,810	8,200	1,905
2019-02-04	3,660	3,760	3,650	3,750	4,900	1,875
2019-02-01	3,770	3,770	3,675	3,685	10,300	1,842.50
2019-01-31	3,715	3,760	3,705	3,750	6,600	1,875
2019-01-30	3,740	3,740	3,665	3,685	4,900	1,842.50
2019-01-29	3,650	3,690	3,620	3,690	8,900	1,845
2019-01-28	3,745	3,790	3,680	3,740	8,500	1,870
2019-01-25	3,625	3,745	3,625	3,745	13,300	1,872.50
2019-01-24	3,630	3,670	3,585	3,670	2,900	1,835
2019-01-23	3,590	3,630	3,570	3,580	11,600	1,790
2019-01-22	3,705	3,710	3,565	3,590	10,400	1,795
2019-01-21	3,650	3,705	3,620	3,675	8,500	1,837.50
2019-01-18	3,585	3,615	3,545	3,590	9,100	1,795
2019-01-17	3,560	3,640	3,560	3,590	8,900	1,795
2019-01-16	3,675	3,680	3,530	3,555	8,100	1,777.50
2019-01-15	3,505	3,680	3,455	3,605	15,300	1,802.50
2019-01-11	3,455	3,570	3,435	3,505	14,100	1,752.50
2019-01-10	3,530	3,585	3,460	3,480	7,900	1,740
2019-01-09	3,390	3,550	3,380	3,515	21,900	1,757.50
2019-01-08	3,580	3,595	3,320	3,320	41,100	1,660
2019-01-07	3,730	3,745	3,545	3,580	22,800	1,790
2019-01-04	3,385	3,610	3,330	3,590	25,800	1,795

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 [2019年度]

6957 (株)芝浦電子の時系列データ [2019年度]