芝浦電子(6957)の株価時系列情報
芝浦電子(6957)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,050 | 5,160 | 5,050 | 5,110 | 22,400 |
| 2017/12/28 | 5,100 | 5,140 | 5,020 | 5,020 | 20,700 |
| 2017/12/27 | 5,050 | 5,130 | 4,975 | 5,100 | 40,900 |
| 2017/12/26 | 5,070 | 5,080 | 5,000 | 5,050 | 19,300 |
| 2017/12/25 | 5,060 | 5,080 | 5,000 | 5,070 | 12,900 |
| 2017/12/22 | 5,040 | 5,080 | 5,000 | 5,070 | 16,400 |
| 2017/12/21 | 5,020 | 5,130 | 4,990 | 5,060 | 28,900 |
| 2017/12/20 | 4,980 | 5,090 | 4,980 | 5,010 | 16,900 |
| 2017/12/19 | 5,060 | 5,150 | 4,975 | 4,980 | 34,200 |
| 2017/12/18 | 4,900 | 5,100 | 4,880 | 5,060 | 48,900 |
| 2017/12/15 | 4,975 | 4,985 | 4,865 | 4,870 | 29,400 |
| 2017/12/14 | 4,915 | 4,990 | 4,915 | 4,945 | 22,500 |
| 2017/12/13 | 4,970 | 5,000 | 4,915 | 4,915 | 37,700 |
| 2017/12/12 | 5,020 | 5,060 | 4,945 | 5,000 | 30,500 |
| 2017/12/11 | 5,130 | 5,130 | 5,020 | 5,020 | 15,200 |
| 2017/12/08 | 5,120 | 5,160 | 5,030 | 5,080 | 31,900 |
| 2017/12/07 | 4,895 | 5,130 | 4,850 | 5,120 | 80,900 |
| 2017/12/06 | 4,845 | 4,925 | 4,800 | 4,825 | 39,700 |
| 2017/12/05 | 4,960 | 4,960 | 4,775 | 4,815 | 49,600 |
| 2017/12/04 | 4,820 | 4,840 | 4,750 | 4,765 | 25,700 |
| 2017/12/01 | 4,885 | 4,940 | 4,800 | 4,820 | 51,800 |
| 2017/11/30 | 4,780 | 4,915 | 4,700 | 4,910 | 85,900 |
| 2017/11/29 | 5,000 | 5,050 | 4,715 | 4,830 | 151,500 |
| 2017/11/28 | 5,230 | 5,260 | 5,080 | 5,130 | 41,200 |
| 2017/11/27 | 5,300 | 5,370 | 5,230 | 5,240 | 28,500 |
| 2017/11/24 | 5,260 | 5,550 | 5,260 | 5,280 | 91,500 |
| 2017/11/22 | 5,250 | 5,490 | 5,220 | 5,260 | 86,500 |
| 2017/11/21 | 4,905 | 5,110 | 4,865 | 5,090 | 55,700 |
| 2017/11/20 | 4,895 | 4,945 | 4,820 | 4,905 | 27,600 |
| 2017/11/17 | 4,945 | 4,945 | 4,780 | 4,860 | 31,700 |
| 2017/11/16 | 4,675 | 4,920 | 4,675 | 4,870 | 33,600 |
| 2017/11/15 | 4,805 | 4,840 | 4,580 | 4,700 | 53,700 |
| 2017/11/14 | 4,780 | 4,965 | 4,745 | 4,800 | 60,800 |
| 2017/11/13 | 4,650 | 4,875 | 4,580 | 4,780 | 122,700 |
| 2017/11/10 | 4,530 | 4,700 | 4,475 | 4,610 | 44,300 |
| 2017/11/09 | 4,675 | 4,725 | 4,510 | 4,630 | 56,600 |
| 2017/11/08 | 4,630 | 4,675 | 4,570 | 4,615 | 19,500 |
| 2017/11/07 | 4,480 | 4,665 | 4,455 | 4,630 | 34,400 |
| 2017/11/06 | 4,565 | 4,590 | 4,490 | 4,510 | 21,600 |
| 2017/11/02 | 4,650 | 4,650 | 4,560 | 4,580 | 24,300 |
| 2017/11/01 | 4,635 | 4,640 | 4,560 | 4,635 | 27,300 |
| 2017/10/31 | 4,520 | 4,620 | 4,515 | 4,620 | 32,600 |
| 2017/10/30 | 4,510 | 4,520 | 4,430 | 4,520 | 26,100 |
| 2017/10/27 | 4,465 | 4,490 | 4,410 | 4,445 | 15,600 |
| 2017/10/26 | 4,355 | 4,490 | 4,355 | 4,490 | 12,300 |
| 2017/10/25 | 4,400 | 4,465 | 4,385 | 4,400 | 25,600 |
| 2017/10/24 | 4,365 | 4,405 | 4,315 | 4,400 | 14,700 |
| 2017/10/23 | 4,240 | 4,425 | 4,240 | 4,365 | 36,700 |
| 2017/10/20 | 4,230 | 4,280 | 4,140 | 4,230 | 54,100 |
| 2017/10/19 | 4,365 | 4,375 | 4,265 | 4,300 | 33,500 |
| 2017/10/18 | 4,495 | 4,495 | 4,270 | 4,315 | 44,700 |
| 2017/10/17 | 4,465 | 4,495 | 4,430 | 4,445 | 15,500 |
| 2017/10/16 | 4,480 | 4,565 | 4,435 | 4,465 | 30,600 |
| 2017/10/13 | 4,550 | 4,550 | 4,490 | 4,515 | 24,900 |
| 2017/10/12 | 4,545 | 4,600 | 4,520 | 4,550 | 20,500 |
| 2017/10/11 | 4,615 | 4,615 | 4,500 | 4,540 | 23,400 |
| 2017/10/10 | 4,500 | 4,650 | 4,490 | 4,595 | 38,000 |
| 2017/10/06 | 4,390 | 4,490 | 4,390 | 4,450 | 21,200 |
| 2017/10/05 | 4,515 | 4,515 | 4,350 | 4,430 | 46,100 |
| 2017/10/04 | 4,595 | 4,615 | 4,500 | 4,520 | 33,600 |
| 2017/10/03 | 4,650 | 4,680 | 4,580 | 4,625 | 49,500 |
| 2017/10/02 | 4,550 | 4,695 | 4,505 | 4,695 | 72,300 |
| 2017/09/29 | 4,455 | 4,535 | 4,450 | 4,530 | 33,100 |
| 2017/09/28 | 4,560 | 4,590 | 4,420 | 4,495 | 45,900 |
| 2017/09/27 | 4,480 | 4,515 | 4,455 | 4,500 | 33,800 |
| 2017/09/26 | 4,450 | 4,480 | 4,380 | 4,435 | 21,300 |
| 2017/09/25 | 4,375 | 4,540 | 4,370 | 4,480 | 40,800 |
| 2017/09/22 | 4,435 | 4,450 | 4,285 | 4,340 | 68,300 |
| 2017/09/21 | 4,400 | 4,495 | 4,400 | 4,465 | 46,500 |
| 2017/09/20 | 4,500 | 4,510 | 4,400 | 4,410 | 50,000 |
| 2017/09/19 | 4,570 | 4,570 | 4,480 | 4,500 | 64,700 |
| 2017/09/15 | 4,390 | 4,445 | 4,315 | 4,415 | 43,500 |
| 2017/09/14 | 4,385 | 4,420 | 4,265 | 4,345 | 51,300 |
| 2017/09/13 | 4,250 | 4,475 | 4,250 | 4,350 | 89,500 |
| 2017/09/12 | 4,200 | 4,295 | 4,150 | 4,215 | 74,700 |
| 2017/09/11 | 4,090 | 4,210 | 4,090 | 4,155 | 51,000 |
| 2017/09/08 | 4,010 | 4,090 | 4,000 | 4,035 | 35,700 |
| 2017/09/07 | 4,000 | 4,045 | 3,885 | 4,030 | 74,800 |
| 2017/09/06 | 3,740 | 3,855 | 3,625 | 3,840 | 39,000 |
| 2017/09/05 | 4,030 | 4,045 | 3,805 | 3,810 | 54,700 |
| 2017/09/04 | 4,085 | 4,090 | 3,960 | 4,085 | 54,300 |
| 2017/09/01 | 4,200 | 4,230 | 4,100 | 4,100 | 45,600 |
| 2017/08/31 | 3,980 | 4,300 | 3,960 | 4,200 | 127,500 |
| 2017/08/30 | 3,935 | 3,945 | 3,850 | 3,905 | 19,900 |
| 2017/08/29 | 3,830 | 3,920 | 3,830 | 3,905 | 16,400 |
| 2017/08/28 | 3,840 | 3,925 | 3,840 | 3,900 | 39,600 |
| 2017/08/25 | 3,790 | 3,895 | 3,745 | 3,870 | 61,100 |
| 2017/08/24 | 3,865 | 3,880 | 3,775 | 3,775 | 130,000 |
| 2017/08/23 | 3,845 | 3,860 | 3,785 | 3,840 | 41,200 |
| 2017/08/22 | 3,785 | 3,850 | 3,750 | 3,830 | 37,700 |
| 2017/08/21 | 3,805 | 3,850 | 3,740 | 3,830 | 34,300 |
| 2017/08/18 | 3,830 | 3,930 | 3,815 | 3,850 | 40,600 |
| 2017/08/17 | 3,910 | 3,910 | 3,880 | 3,900 | 18,600 |
| 2017/08/16 | 3,875 | 3,920 | 3,815 | 3,880 | 44,000 |
| 2017/08/15 | 3,850 | 3,890 | 3,765 | 3,830 | 26,200 |
| 2017/08/14 | 3,670 | 3,860 | 3,625 | 3,845 | 35,600 |
| 2017/08/10 | 3,840 | 3,865 | 3,700 | 3,740 | 37,900 |
| 2017/08/09 | 3,910 | 3,910 | 3,800 | 3,870 | 26,300 |
| 2017/08/08 | 3,785 | 3,955 | 3,785 | 3,880 | 48,400 |
| 2017/08/07 | 3,850 | 3,865 | 3,780 | 3,830 | 47,600 |
| 2017/08/04 | 3,745 | 3,815 | 3,745 | 3,795 | 26,000 |
| 2017/08/03 | 3,705 | 3,790 | 3,675 | 3,780 | 38,900 |
| 2017/08/02 | 3,600 | 3,705 | 3,585 | 3,705 | 23,300 |
| 2017/08/01 | 3,680 | 3,680 | 3,480 | 3,625 | 41,100 |
| 2017/07/31 | 3,675 | 3,730 | 3,665 | 3,720 | 38,700 |
| 2017/07/28 | 3,690 | 3,745 | 3,645 | 3,745 | 47,400 |
| 2017/07/27 | 3,680 | 3,700 | 3,670 | 3,680 | 22,600 |
| 2017/07/26 | 3,690 | 3,725 | 3,615 | 3,680 | 22,100 |
| 2017/07/25 | 3,665 | 3,725 | 3,660 | 3,690 | 11,700 |
| 2017/07/24 | 3,685 | 3,720 | 3,660 | 3,670 | 20,500 |
| 2017/07/21 | 3,600 | 3,750 | 3,600 | 3,720 | 32,900 |
| 2017/07/20 | 3,525 | 3,625 | 3,525 | 3,605 | 43,100 |
| 2017/07/19 | 3,465 | 3,520 | 3,425 | 3,520 | 27,400 |
| 2017/07/18 | 3,435 | 3,475 | 3,425 | 3,450 | 24,300 |
| 2017/07/14 | 3,470 | 3,485 | 3,415 | 3,435 | 40,300 |
| 2017/07/13 | 3,575 | 3,575 | 3,495 | 3,530 | 22,800 |
| 2017/07/12 | 3,585 | 3,605 | 3,530 | 3,570 | 11,700 |
| 2017/07/11 | 3,550 | 3,645 | 3,550 | 3,625 | 10,400 |
| 2017/07/10 | 3,620 | 3,670 | 3,590 | 3,595 | 20,500 |
| 2017/07/07 | 3,490 | 3,630 | 3,490 | 3,590 | 22,800 |
| 2017/07/06 | 3,475 | 3,600 | 3,475 | 3,580 | 24,000 |
| 2017/07/05 | 3,385 | 3,500 | 3,385 | 3,455 | 10,500 |
| 2017/07/04 | 3,590 | 3,615 | 3,430 | 3,445 | 22,000 |
| 2017/07/03 | 3,520 | 3,670 | 3,500 | 3,650 | 27,200 |
| 2017/06/30 | 3,430 | 3,540 | 3,380 | 3,540 | 19,300 |
| 2017/06/29 | 3,410 | 3,460 | 3,380 | 3,450 | 25,100 |
| 2017/06/28 | 3,510 | 3,510 | 3,370 | 3,450 | 30,700 |
| 2017/06/27 | 3,490 | 3,530 | 3,410 | 3,530 | 21,400 |
| 2017/06/26 | 3,470 | 3,540 | 3,470 | 3,490 | 11,400 |
| 2017/06/23 | 3,540 | 3,550 | 3,405 | 3,470 | 26,100 |
| 2017/06/22 | 3,465 | 3,540 | 3,465 | 3,505 | 9,800 |
| 2017/06/21 | 3,505 | 3,525 | 3,455 | 3,475 | 15,300 |
| 2017/06/20 | 3,470 | 3,550 | 3,435 | 3,505 | 21,200 |
| 2017/06/19 | 3,360 | 3,500 | 3,350 | 3,470 | 24,900 |
| 2017/06/16 | 3,445 | 3,455 | 3,375 | 3,380 | 14,000 |
| 2017/06/15 | 3,255 | 3,420 | 3,250 | 3,420 | 31,500 |
| 2017/06/14 | 3,450 | 3,455 | 3,295 | 3,310 | 29,600 |
| 2017/06/13 | 3,310 | 3,425 | 3,285 | 3,420 | 19,700 |
| 2017/06/12 | 3,350 | 3,370 | 3,255 | 3,345 | 17,100 |
| 2017/06/09 | 3,310 | 3,430 | 3,310 | 3,390 | 26,000 |
| 2017/06/08 | 3,265 | 3,340 | 3,265 | 3,310 | 19,800 |
| 2017/06/07 | 3,230 | 3,315 | 3,210 | 3,310 | 24,600 |
| 2017/06/06 | 3,285 | 3,330 | 3,200 | 3,250 | 19,500 |
| 2017/06/05 | 3,330 | 3,330 | 3,255 | 3,260 | 16,300 |
| 2017/06/02 | 3,355 | 3,360 | 3,305 | 3,345 | 26,000 |
| 2017/06/01 | 3,400 | 3,400 | 3,295 | 3,355 | 50,200 |
| 2017/05/31 | 3,330 | 3,375 | 3,245 | 3,330 | 31,300 |
| 2017/05/30 | 3,330 | 3,480 | 3,315 | 3,375 | 63,900 |
| 2017/05/29 | 3,235 | 3,330 | 3,200 | 3,260 | 51,800 |
| 2017/05/26 | 3,035 | 3,075 | 2,990 | 3,070 | 16,400 |
| 2017/05/25 | 3,130 | 3,130 | 3,055 | 3,060 | 19,200 |
| 2017/05/24 | 3,050 | 3,110 | 3,050 | 3,095 | 21,900 |
| 2017/05/23 | 3,020 | 3,035 | 2,987 | 3,030 | 20,500 |
| 2017/05/22 | 3,050 | 3,100 | 2,953 | 3,015 | 23,000 |
| 2017/05/19 | 2,968 | 3,050 | 2,968 | 3,020 | 25,800 |
| 2017/05/18 | 2,784 | 2,993 | 2,784 | 2,990 | 18,400 |
| 2017/05/17 | 2,961 | 2,982 | 2,916 | 2,934 | 11,600 |
| 2017/05/16 | 3,000 | 3,010 | 2,967 | 2,995 | 12,100 |
| 2017/05/15 | 2,981 | 3,010 | 2,965 | 3,000 | 14,900 |
| 2017/05/12 | 2,895 | 3,070 | 2,895 | 3,030 | 28,000 |
| 2017/05/11 | 2,990 | 2,990 | 2,880 | 2,945 | 15,300 |
| 2017/05/10 | 2,966 | 2,988 | 2,886 | 2,985 | 26,800 |
| 2017/05/09 | 2,850 | 3,050 | 2,840 | 2,980 | 102,300 |
| 2017/05/08 | 2,750 | 2,750 | 2,671 | 2,715 | 30,200 |
| 2017/05/02 | 2,650 | 2,705 | 2,650 | 2,705 | 10,000 |
| 2017/05/01 | 2,643 | 2,646 | 2,611 | 2,620 | 4,200 |
| 2017/04/28 | 2,649 | 2,651 | 2,613 | 2,643 | 4,700 |
| 2017/04/27 | 2,600 | 2,649 | 2,600 | 2,649 | 11,300 |
| 2017/04/26 | 2,599 | 2,600 | 2,578 | 2,600 | 15,700 |
| 2017/04/25 | 2,510 | 2,568 | 2,490 | 2,565 | 7,100 |
| 2017/04/24 | 2,509 | 2,509 | 2,470 | 2,484 | 5,000 |
| 2017/04/21 | 2,520 | 2,520 | 2,498 | 2,509 | 3,800 |
| 2017/04/20 | 2,455 | 2,500 | 2,455 | 2,481 | 3,600 |
| 2017/04/19 | 2,460 | 2,498 | 2,429 | 2,494 | 5,400 |
| 2017/04/18 | 2,444 | 2,488 | 2,421 | 2,436 | 4,000 |
| 2017/04/17 | 2,400 | 2,419 | 2,350 | 2,394 | 12,000 |
| 2017/04/14 | 2,485 | 2,488 | 2,347 | 2,347 | 10,000 |
| 2017/04/13 | 2,463 | 2,490 | 2,425 | 2,490 | 16,400 |
| 2017/04/12 | 2,527 | 2,527 | 2,341 | 2,463 | 10,500 |
| 2017/04/11 | 2,560 | 2,567 | 2,533 | 2,542 | 4,000 |
| 2017/04/10 | 2,578 | 2,578 | 2,530 | 2,564 | 7,600 |
| 2017/04/07 | 2,542 | 2,585 | 2,520 | 2,552 | 11,500 |
| 2017/04/06 | 2,542 | 2,547 | 2,481 | 2,546 | 14,400 |
| 2017/04/05 | 2,636 | 2,636 | 2,491 | 2,574 | 24,700 |
| 2017/04/04 | 2,770 | 2,787 | 2,636 | 2,636 | 18,400 |
| 2017/04/03 | 2,910 | 2,915 | 2,756 | 2,790 | 23,800 |
| 2017/03/31 | 2,875 | 2,934 | 2,850 | 2,903 | 25,000 |
| 2017/03/30 | 2,831 | 2,880 | 2,831 | 2,875 | 13,200 |
| 2017/03/29 | 2,782 | 2,830 | 2,752 | 2,829 | 13,900 |
| 2017/03/28 | 2,739 | 2,868 | 2,722 | 2,797 | 13,600 |
| 2017/03/27 | 2,726 | 2,757 | 2,700 | 2,729 | 13,300 |
| 2017/03/24 | 2,697 | 2,711 | 2,681 | 2,697 | 15,100 |
| 2017/03/23 | 2,688 | 2,733 | 2,680 | 2,720 | 11,000 |
| 2017/03/22 | 2,650 | 2,684 | 2,650 | 2,674 | 8,800 |
| 2017/03/21 | 2,690 | 2,704 | 2,682 | 2,703 | 6,100 |
| 2017/03/17 | 2,694 | 2,738 | 2,687 | 2,703 | 4,900 |
| 2017/03/16 | 2,704 | 2,725 | 2,687 | 2,693 | 7,400 |
| 2017/03/15 | 2,732 | 2,745 | 2,710 | 2,710 | 4,500 |
| 2017/03/14 | 2,719 | 2,764 | 2,719 | 2,749 | 10,200 |
| 2017/03/13 | 2,701 | 2,720 | 2,701 | 2,712 | 13,400 |
| 2017/03/10 | 2,671 | 2,724 | 2,671 | 2,682 | 11,500 |
| 2017/03/09 | 2,670 | 2,700 | 2,664 | 2,671 | 6,700 |
| 2017/03/08 | 2,710 | 2,710 | 2,655 | 2,669 | 19,100 |
| 2017/03/07 | 2,739 | 2,743 | 2,700 | 2,707 | 10,400 |
| 2017/03/06 | 2,757 | 2,786 | 2,700 | 2,739 | 10,700 |
| 2017/03/03 | 2,760 | 2,762 | 2,745 | 2,754 | 13,100 |
| 2017/03/02 | 2,780 | 2,783 | 2,723 | 2,755 | 11,700 |
| 2017/03/01 | 2,709 | 2,786 | 2,701 | 2,749 | 27,200 |
| 2017/02/28 | 2,618 | 2,740 | 2,618 | 2,740 | 55,200 |
| 2017/02/27 | 2,650 | 2,651 | 2,588 | 2,610 | 8,300 |
| 2017/02/24 | 2,641 | 2,668 | 2,631 | 2,650 | 12,600 |
| 2017/02/23 | 2,625 | 2,649 | 2,615 | 2,640 | 14,700 |
| 2017/02/22 | 2,619 | 2,639 | 2,619 | 2,636 | 6,800 |
| 2017/02/21 | 2,630 | 2,645 | 2,601 | 2,641 | 23,000 |
| 2017/02/20 | 2,598 | 2,618 | 2,575 | 2,610 | 13,700 |
| 2017/02/17 | 2,559 | 2,575 | 2,523 | 2,573 | 17,200 |
| 2017/02/16 | 2,549 | 2,559 | 2,534 | 2,550 | 9,500 |
| 2017/02/15 | 2,560 | 2,580 | 2,529 | 2,549 | 7,900 |
| 2017/02/14 | 2,540 | 2,550 | 2,513 | 2,541 | 8,200 |
| 2017/02/13 | 2,570 | 2,579 | 2,530 | 2,540 | 12,500 |
| 2017/02/10 | 2,549 | 2,575 | 2,537 | 2,552 | 13,100 |
| 2017/02/09 | 2,547 | 2,547 | 2,502 | 2,529 | 10,700 |
| 2017/02/08 | 2,549 | 2,594 | 2,511 | 2,513 | 18,800 |
| 2017/02/07 | 2,595 | 2,648 | 2,570 | 2,599 | 93,700 |
| 2017/02/06 | 2,452 | 2,548 | 2,452 | 2,515 | 10,800 |
| 2017/02/03 | 2,449 | 2,484 | 2,449 | 2,451 | 5,700 |
| 2017/02/02 | 2,462 | 2,496 | 2,460 | 2,474 | 10,300 |
| 2017/02/01 | 2,495 | 2,509 | 2,475 | 2,495 | 10,700 |
| 2017/01/31 | 2,529 | 2,550 | 2,512 | 2,545 | 10,900 |
| 2017/01/30 | 2,479 | 2,600 | 2,479 | 2,564 | 42,400 |
| 2017/01/27 | 2,381 | 2,470 | 2,381 | 2,470 | 32,200 |
| 2017/01/26 | 2,360 | 2,397 | 2,354 | 2,381 | 26,700 |
| 2017/01/25 | 2,312 | 2,344 | 2,312 | 2,333 | 14,900 |
| 2017/01/24 | 2,340 | 2,340 | 2,301 | 2,302 | 12,500 |
| 2017/01/23 | 2,378 | 2,378 | 2,337 | 2,343 | 10,000 |
| 2017/01/20 | 2,356 | 2,400 | 2,329 | 2,378 | 23,900 |
| 2017/01/19 | 2,300 | 2,380 | 2,296 | 2,380 | 24,500 |
| 2017/01/18 | 2,261 | 2,291 | 2,248 | 2,285 | 11,600 |
| 2017/01/17 | 2,260 | 2,300 | 2,242 | 2,261 | 25,700 |
| 2017/01/16 | 2,266 | 2,290 | 2,264 | 2,278 | 11,400 |
| 2017/01/13 | 2,275 | 2,315 | 2,263 | 2,290 | 17,500 |
| 2017/01/12 | 2,365 | 2,365 | 2,296 | 2,317 | 13,500 |
| 2017/01/11 | 2,369 | 2,379 | 2,369 | 2,375 | 10,900 |
| 2017/01/10 | 2,396 | 2,408 | 2,361 | 2,369 | 13,000 |
| 2017/01/06 | 2,395 | 2,395 | 2,380 | 2,395 | 8,400 |
| 2017/01/05 | 2,391 | 2,405 | 2,380 | 2,390 | 7,500 |
| 2017/01/04 | 2,400 | 2,400 | 2,365 | 2,390 | 14,300 |