6957 (株)芝浦電子の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,900	3,145	2,900	3,120	26,200	1,560
2020-12-29	2,885	2,953	2,844	2,952	9,200	1,476
2020-12-28	2,907	2,931	2,870	2,899	20,900	1,449.50
2020-12-25	2,930	2,947	2,910	2,930	12,900	1,465
2020-12-24	2,923	2,941	2,900	2,930	9,400	1,465
2020-12-23	2,921	2,962	2,921	2,952	10,300	1,476
2020-12-22	2,971	3,015	2,898	2,950	34,500	1,475
2020-12-21	2,990	3,030	2,953	3,030	14,000	1,515
2020-12-18	3,060	3,060	2,990	2,990	13,000	1,495
2020-12-17	3,020	3,115	3,010	3,050	10,900	1,525
2020-12-16	3,105	3,150	3,055	3,055	13,900	1,527.50
2020-12-15	3,170	3,170	2,987	3,105	24,800	1,552.50
2020-12-14	2,990	3,200	2,951	3,170	46,500	1,585
2020-12-11	2,965	3,010	2,879	3,010	18,900	1,505
2020-12-10	3,025	3,060	2,980	2,980	12,500	1,490
2020-12-09	3,050	3,060	3,000	3,035	10,800	1,517.50
2020-12-08	2,995	3,055	2,962	3,055	13,500	1,527.50
2020-12-07	3,010	3,080	3,005	3,030	22,300	1,515
2020-12-04	2,944	3,035	2,877	3,035	16,600	1,517.50
2020-12-03	2,844	2,944	2,811	2,944	12,800	1,472
2020-12-02	2,759	2,890	2,745	2,890	17,300	1,445
2020-12-01	2,670	2,761	2,670	2,759	10,500	1,379.50
2020-11-30	2,750	2,810	2,674	2,705	22,700	1,352.50
2020-11-27	2,790	2,821	2,721	2,764	21,800	1,382
2020-11-26	2,624	2,790	2,610	2,790	25,300	1,395
2020-11-25	2,690	2,715	2,594	2,624	26,800	1,312
2020-11-24	2,646	2,670	2,620	2,658	15,800	1,329
2020-11-20	2,530	2,632	2,530	2,632	9,500	1,316
2020-11-19	2,560	2,560	2,539	2,540	4,500	1,270
2020-11-18	2,580	2,586	2,553	2,565	11,700	1,282.50
2020-11-17	2,549	2,578	2,518	2,571	8,800	1,285.50
2020-11-16	2,540	2,557	2,430	2,500	15,900	1,250
2020-11-13	2,600	2,611	2,525	2,540	8,600	1,270
2020-11-12	2,648	2,648	2,581	2,592	8,100	1,296
2020-11-11	2,550	2,646	2,550	2,646	8,100	1,323
2020-11-10	2,706	2,706	2,522	2,540	19,900	1,270
2020-11-09	2,616	2,724	2,566	2,606	32,400	1,303
2020-11-06	2,419	2,490	2,419	2,466	16,900	1,233
2020-11-05	2,408	2,419	2,371	2,396	5,100	1,198
2020-11-04	2,403	2,403	2,316	2,387	5,200	1,193.50
2020-11-02	2,261	2,311	2,261	2,309	8,500	1,154.50
2020-10-30	2,386	2,386	2,305	2,305	2,100	1,152.50
2020-10-29	2,406	2,411	2,371	2,385	5,200	1,192.50
2020-10-28	2,443	2,445	2,386	2,405	8,400	1,202.50
2020-10-27	2,470	2,470	2,417	2,443	3,500	1,221.50
2020-10-26	2,489	2,489	2,434	2,470	3,300	1,235
2020-10-23	2,433	2,465	2,403	2,460	6,500	1,230
2020-10-22	2,487	2,490	2,426	2,433	14,200	1,216.50
2020-10-21	2,353	2,487	2,353	2,487	13,300	1,243.50
2020-10-20	2,400	2,400	2,358	2,377	6,500	1,188.50
2020-10-19	2,369	2,420	2,354	2,384	9,200	1,192
2020-10-16	2,361	2,379	2,325	2,325	13,800	1,162.50
2020-10-15	2,400	2,400	2,349	2,361	12,400	1,180.50
2020-10-14	2,411	2,411	2,350	2,382	7,800	1,191
2020-10-13	2,377	2,418	2,376	2,410	18,600	1,205
2020-10-12	2,296	2,376	2,279	2,358	12,300	1,179
2020-10-09	2,260	2,276	2,246	2,266	7,100	1,133
2020-10-08	2,276	2,291	2,195	2,260	15,700	1,130
2020-10-07	2,265	2,273	2,251	2,259	4,500	1,129.50
2020-10-06	2,250	2,267	2,222	2,255	10,100	1,127.50
2020-10-05	2,165	2,238	2,165	2,238	3,100	1,119
2020-10-02	2,167	2,203	2,167	2,175	8,300	1,087.50
2020-09-30	2,155	2,178	2,151	2,152	6,200	1,076
2020-09-29	2,186	2,230	2,141	2,152	12,700	1,076
2020-09-28	2,219	2,219	2,136	2,150	15,500	1,075
2020-09-25	2,220	2,236	2,177	2,177	9,000	1,088.50
2020-09-24	2,241	2,271	2,202	2,220	7,100	1,110
2020-09-23	2,269	2,295	2,245	2,252	2,700	1,126
2020-09-18	2,324	2,324	2,250	2,271	5,300	1,135.50
2020-09-17	2,276	2,300	2,274	2,283	10,100	1,141.50
2020-09-16	2,285	2,299	2,280	2,280	2,400	1,140
2020-09-15	2,300	2,300	2,280	2,292	2,900	1,146
2020-09-14	2,277	2,318	2,274	2,275	8,400	1,137.50
2020-09-11	2,283	2,302	2,271	2,272	4,800	1,136
2020-09-10	2,279	2,335	2,278	2,307	9,100	1,153.50
2020-09-09	2,323	2,326	2,295	2,313	4,900	1,156.50
2020-09-08	2,307	2,347	2,307	2,335	2,300	1,167.50
2020-09-07	2,352	2,380	2,323	2,323	6,300	1,161.50
2020-09-04	2,334	2,385	2,334	2,385	7,100	1,192.50
2020-09-03	2,360	2,393	2,359	2,390	12,200	1,195
2020-09-02	2,400	2,410	2,357	2,396	11,100	1,198
2020-09-01	2,375	2,405	2,370	2,398	5,900	1,199
2020-08-31	2,424	2,424	2,361	2,374	13,800	1,187
2020-08-28	2,300	2,449	2,300	2,427	74,800	1,213.50
2020-08-27	2,169	2,280	2,156	2,255	139,300	1,127.50
2020-08-26	2,090	2,090	2,040	2,089	20,200	1,044.50
2020-08-25	2,068	2,085	2,044	2,076	30,600	1,038
2020-08-24	2,079	2,079	2,042	2,067	6,300	1,033.50
2020-08-21	2,048	2,077	2,032	2,042	12,400	1,021
2020-08-20	2,052	2,056	2,023	2,049	18,200	1,024.50
2020-08-19	2,037	2,081	2,037	2,043	9,100	1,021.50
2020-08-18	2,051	2,060	2,041	2,041	11,300	1,020.50
2020-08-17	2,055	2,100	2,043	2,051	13,800	1,025.50
2020-08-14	2,147	2,147	2,030	2,105	36,000	1,052.50
2020-08-13	2,126	2,147	2,111	2,132	25,800	1,066
2020-08-12	2,151	2,151	2,097	2,117	24,900	1,058.50
2020-08-11	2,141	2,168	2,134	2,151	17,700	1,075.50
2020-08-07	2,160	2,168	2,105	2,168	11,800	1,084
2020-08-06	2,132	2,161	2,132	2,146	10,200	1,073
2020-08-05	2,140	2,140	2,095	2,132	14,300	1,066
2020-08-04	2,060	2,124	2,060	2,120	33,000	1,060
2020-08-03	2,022	2,076	2,002	2,030	11,400	1,015
2020-07-31	2,050	2,050	2,011	2,022	8,800	1,011
2020-07-30	2,059	2,064	2,045	2,064	4,700	1,032
2020-07-29	2,065	2,080	2,042	2,080	5,500	1,040
2020-07-28	2,068	2,104	2,063	2,065	11,800	1,032.50
2020-07-27	2,110	2,113	2,056	2,078	5,400	1,039
2020-07-22	2,079	2,103	2,042	2,103	8,000	1,051.50
2020-07-21	2,050	2,079	2,038	2,079	5,800	1,039.50
2020-07-20	2,089	2,089	2,036	2,040	8,700	1,020
2020-07-17	2,132	2,132	2,089	2,089	2,300	1,044.50
2020-07-16	2,081	2,144	2,081	2,143	12,000	1,071.50
2020-07-15	2,074	2,093	2,073	2,084	2,900	1,042
2020-07-14	2,079	2,079	2,047	2,074	1,900	1,037
2020-07-13	2,091	2,091	2,045	2,079	7,400	1,039.50
2020-07-10	2,071	2,092	2,050	2,050	2,700	1,025
2020-07-09	2,090	2,097	2,077	2,091	9,300	1,045.50
2020-07-08	2,060	2,090	2,039	2,062	9,300	1,031
2020-07-07	2,041	2,069	2,041	2,061	5,900	1,030.50
2020-07-06	2,000	2,080	1,979	2,049	22,800	1,024.50
2020-07-03	1,950	2,010	1,950	2,000	21,600	1,000
2020-07-02	2,002	2,002	1,929	1,950	36,000	975
2020-07-01	2,025	2,035	2,008	2,014	7,000	1,007
2020-06-30	2,024	2,084	2,011	2,045	17,800	1,022.50
2020-06-29	2,041	2,088	2,005	2,035	17,300	1,017.50
2020-06-26	2,128	2,134	2,071	2,097	16,700	1,048.50
2020-06-25	2,111	2,129	2,104	2,129	5,600	1,064.50
2020-06-24	2,174	2,190	2,102	2,124	44,200	1,062
2020-06-23	2,155	2,170	2,122	2,162	25,600	1,081
2020-06-22	2,220	2,220	2,146	2,174	9,200	1,087
2020-06-19	2,250	2,250	2,220	2,220	5,900	1,110
2020-06-18	2,279	2,279	2,235	2,242	2,400	1,121
2020-06-17	2,248	2,256	2,232	2,247	2,200	1,123.50
2020-06-16	2,234	2,265	2,232	2,245	3,000	1,122.50
2020-06-15	2,244	2,256	2,201	2,201	6,100	1,100.50
2020-06-12	2,286	2,286	2,223	2,250	11,800	1,125
2020-06-11	2,385	2,405	2,340	2,340	6,700	1,170
2020-06-10	2,348	2,383	2,348	2,363	5,400	1,181.50
2020-06-09	2,403	2,403	2,341	2,398	8,000	1,199
2020-06-08	2,308	2,405	2,302	2,405	16,800	1,202.50
2020-06-05	2,353	2,377	2,325	2,328	6,300	1,164
2020-06-04	2,360	2,391	2,355	2,355	2,800	1,177.50
2020-06-03	2,369	2,395	2,360	2,360	5,900	1,180
2020-06-02	2,375	2,382	2,335	2,365	4,000	1,182.50
2020-06-01	2,350	2,364	2,331	2,349	4,700	1,174.50
2020-05-29	2,380	2,380	2,333	2,349	4,700	1,174.50
2020-05-28	2,470	2,470	2,370	2,371	8,000	1,185.50
2020-05-27	2,382	2,451	2,380	2,420	10,500	1,210
2020-05-26	2,375	2,415	2,375	2,382	4,900	1,191
2020-05-25	2,380	2,397	2,352	2,375	8,000	1,187.50
2020-05-22	2,389	2,389	2,374	2,380	500	1,190
2020-05-21	2,388	2,390	2,385	2,388	2,300	1,194
2020-05-20	2,380	2,397	2,352	2,360	5,900	1,180
2020-05-19	2,356	2,396	2,356	2,396	3,100	1,198
2020-05-18	2,316	2,340	2,304	2,340	2,300	1,170
2020-05-15	2,358	2,366	2,300	2,330	6,500	1,165
2020-05-14	2,400	2,454	2,380	2,380	3,800	1,190
2020-05-13	2,420	2,420	2,378	2,405	2,200	1,202.50
2020-05-12	2,420	2,432	2,406	2,432	2,800	1,216
2020-05-11	2,443	2,481	2,424	2,470	4,600	1,235
2020-05-08	2,353	2,443	2,352	2,439	7,700	1,219.50
2020-05-07	2,316	2,372	2,290	2,372	5,400	1,186
2020-05-01	2,318	2,369	2,290	2,316	6,100	1,158
2020-04-30	2,381	2,381	2,292	2,347	8,100	1,173.50
2020-04-28	2,146	2,301	2,146	2,281	5,400	1,140.50
2020-04-27	2,144	2,184	2,129	2,136	12,100	1,068
2020-04-24	2,193	2,193	2,113	2,144	3,300	1,072
2020-04-23	2,182	2,217	2,144	2,193	2,200	1,096.50
2020-04-22	2,251	2,251	2,177	2,177	2,700	1,088.50
2020-04-21	2,299	2,299	2,236	2,288	4,200	1,144
2020-04-20	2,349	2,349	2,303	2,320	2,900	1,160
2020-04-17	2,220	2,313	2,220	2,300	5,500	1,150
2020-04-16	2,161	2,261	2,120	2,261	8,000	1,130.50
2020-04-15	2,215	2,253	2,210	2,220	3,600	1,110
2020-04-14	2,200	2,234	2,186	2,196	2,400	1,098
2020-04-13	2,234	2,234	2,169	2,200	3,800	1,100
2020-04-10	2,241	2,252	2,205	2,225	5,500	1,112.50
2020-04-09	2,262	2,270	2,240	2,251	5,400	1,125.50
2020-04-08	2,279	2,293	2,178	2,277	11,500	1,138.50
2020-04-07	2,223	2,326	2,190	2,273	10,900	1,136.50
2020-04-06	2,015	2,300	2,011	2,300	11,900	1,150
2020-04-03	2,068	2,088	2,009	2,065	4,800	1,032.50
2020-04-02	2,023	2,089	1,983	2,089	7,600	1,044.50
2020-04-01	2,024	2,073	1,978	2,073	10,400	1,036.50
2020-03-31	2,024	2,118	2,024	2,035	5,300	1,017.50
2020-03-30	2,198	2,198	2,020	2,061	7,900	1,030.50
2020-03-27	2,241	2,300	2,223	2,235	4,500	1,117.50
2020-03-26	2,276	2,276	2,188	2,237	5,100	1,118.50
2020-03-25	2,199	2,314	2,198	2,305	7,700	1,152.50
2020-03-24	2,062	2,165	2,062	2,123	6,300	1,061.50
2020-03-23	2,000	2,044	2,000	2,012	7,800	1,006
2020-03-19	2,300	2,300	2,040	2,042	14,700	1,021
2020-03-18	2,305	2,317	2,195	2,204	4,500	1,102
2020-03-17	2,194	2,298	2,097	2,298	10,400	1,149
2020-03-16	2,300	2,310	2,238	2,298	7,600	1,149
2020-03-13	2,147	2,248	2,010	2,248	17,100	1,124
2020-03-12	2,290	2,394	2,278	2,330	16,900	1,165
2020-03-11	2,403	2,478	2,355	2,390	11,400	1,195
2020-03-10	2,296	2,551	2,209	2,500	27,200	1,250
2020-03-09	2,320	2,370	2,306	2,346	11,400	1,173
2020-03-06	2,471	2,474	2,400	2,445	13,700	1,222.50
2020-03-05	2,511	2,552	2,505	2,527	9,600	1,263.50
2020-03-04	2,470	2,535	2,470	2,507	5,700	1,253.50
2020-03-03	2,549	2,573	2,480	2,569	9,300	1,284.50
2020-03-02	2,312	2,498	2,312	2,498	9,700	1,249
2020-02-28	2,452	2,460	2,377	2,412	18,500	1,206
2020-02-27	2,651	2,651	2,527	2,531	18,000	1,265.50
2020-02-26	2,614	2,687	2,590	2,658	18,000	1,329
2020-02-25	2,551	2,564	2,529	2,564	11,700	1,282
2020-02-21	2,663	2,689	2,651	2,651	6,100	1,325.50
2020-02-20	2,685	2,724	2,685	2,690	8,300	1,345
2020-02-19	2,713	2,713	2,675	2,685	12,400	1,342.50
2020-02-18	2,730	2,755	2,701	2,713	6,300	1,356.50
2020-02-17	2,751	2,763	2,726	2,743	8,000	1,371.50
2020-02-14	2,822	2,853	2,787	2,821	8,500	1,410.50
2020-02-13	2,891	2,891	2,820	2,822	5,400	1,411
2020-02-12	2,874	2,900	2,854	2,891	5,700	1,445.50
2020-02-10	2,804	2,886	2,804	2,870	6,700	1,435
2020-02-07	2,898	2,898	2,835	2,858	8,900	1,429
2020-02-06	2,831	2,882	2,825	2,880	5,300	1,440
2020-02-05	2,800	2,843	2,790	2,831	8,000	1,415.50
2020-02-04	2,800	2,800	2,768	2,775	5,400	1,387.50
2020-02-03	2,715	2,800	2,715	2,800	10,700	1,400
2020-01-31	2,829	2,914	2,796	2,884	15,100	1,442
2020-01-30	2,934	2,934	2,811	2,857	9,800	1,428.50
2020-01-29	2,981	2,997	2,912	2,960	12,900	1,480
2020-01-28	2,979	3,055	2,951	3,005	10,900	1,502.50
2020-01-27	3,045	3,050	2,999	3,010	9,200	1,505
2020-01-24	3,120	3,120	3,085	3,100	4,500	1,550
2020-01-23	3,070	3,110	3,055	3,110	6,100	1,555
2020-01-22	3,060	3,090	3,055	3,065	2,700	1,532.50
2020-01-21	3,035	3,085	3,035	3,075	5,700	1,537.50
2020-01-20	3,065	3,095	3,030	3,035	10,300	1,517.50
2020-01-17	3,055	3,070	3,035	3,060	9,700	1,530
2020-01-16	3,070	3,070	3,045	3,045	4,100	1,522.50
2020-01-15	3,120	3,180	3,075	3,080	6,700	1,540
2020-01-14	3,200	3,200	3,115	3,120	4,700	1,560
2020-01-10	3,145	3,170	3,140	3,170	3,700	1,585
2020-01-09	3,150	3,150	3,120	3,140	4,700	1,570
2020-01-08	3,110	3,120	3,035	3,100	10,800	1,550
2020-01-07	3,080	3,165	3,080	3,125	6,800	1,562.50
2020-01-06	3,170	3,170	3,075	3,110	9,500	1,555

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 [2020年度]

6957 (株)芝浦電子の時系列データ [2020年度]