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 |
---|---|---|---|---|---|
1993/12/24 | 786 | 786 | 786 | 786 | 1,000 |
1993/12/21 | 781 | 781 | 781 | 781 | 2,000 |
1993/12/20 | 781 | 781 | 781 | 781 | 4,000 |
1993/12/17 | 800 | 800 | 800 | 800 | 2,000 |
1993/12/16 | 779 | 780 | 779 | 780 | 5,000 |
1993/12/15 | 799 | 800 | 789 | 789 | 7,000 |
1993/12/14 | 800 | 800 | 800 | 800 | 1,000 |
1993/12/10 | 820 | 820 | 800 | 800 | 4,000 |
1993/12/09 | 800 | 800 | 800 | 800 | 4,000 |
1993/12/07 | 800 | 800 | 800 | 800 | 1,000 |
1993/12/06 | 820 | 820 | 820 | 820 | 2,000 |
1993/11/30 | 760 | 761 | 760 | 761 | 2,000 |
1993/11/29 | 759 | 761 | 759 | 760 | 5,000 |
1993/11/26 | 770 | 770 | 770 | 770 | 1,000 |
1993/11/25 | 800 | 800 | 800 | 800 | 1,000 |
1993/11/19 | 830 | 830 | 830 | 830 | 1,000 |
1993/11/18 | 830 | 830 | 830 | 830 | 6,000 |
1993/11/17 | 830 | 830 | 830 | 830 | 2,000 |
1993/11/16 | 830 | 830 | 830 | 830 | 3,000 |
1993/11/15 | 830 | 830 | 830 | 830 | 1,000 |
1993/11/05 | 872 | 872 | 866 | 866 | 7,000 |
1993/11/04 | 890 | 890 | 872 | 872 | 5,000 |
1993/11/02 | 890 | 890 | 890 | 890 | 1,000 |
1993/11/01 | 890 | 890 | 890 | 890 | 1,000 |
1993/10/29 | 890 | 890 | 890 | 890 | 1,000 |
1993/10/28 | 890 | 890 | 890 | 890 | 1,000 |
1993/10/27 | 870 | 870 | 870 | 870 | 2,000 |
1993/10/25 | 935 | 935 | 910 | 910 | 5,000 |
1993/10/21 | 960 | 960 | 950 | 950 | 2,000 |
1993/10/19 | 970 | 970 | 970 | 970 | 1,000 |
1993/10/15 | 1,020 | 1,020 | 950 | 970 | 4,000 |
1993/10/13 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 |
1993/10/12 | 1,140 | 1,140 | 1,080 | 1,140 | 9,000 |
1993/10/08 | 1,080 | 1,210 | 1,080 | 1,140 | 50,000 |
1993/10/07 | 1,010 | 1,090 | 1,000 | 1,080 | 42,000 |
1993/10/06 | 910 | 985 | 910 | 985 | 19,000 |
1993/10/05 | 889 | 920 | 889 | 920 | 11,000 |
1993/10/04 | 880 | 890 | 880 | 890 | 7,000 |
1993/10/01 | 879 | 889 | 870 | 885 | 10,000 |
1993/09/30 | 802 | 860 | 800 | 860 | 28,000 |
1993/09/29 | 792 | 800 | 792 | 800 | 7,000 |
1993/09/28 | 785 | 792 | 785 | 792 | 6,000 |
1993/09/27 | 790 | 790 | 790 | 790 | 2,000 |
1993/09/24 | 792 | 792 | 792 | 792 | 2,000 |
1993/09/21 | 870 | 870 | 850 | 850 | 4,000 |
1993/09/20 | 820 | 890 | 820 | 890 | 23,000 |
1993/09/17 | 789 | 820 | 789 | 810 | 11,000 |
1993/09/16 | 741 | 790 | 741 | 789 | 8,000 |
1993/09/14 | 721 | 721 | 720 | 720 | 4,000 |
1993/09/13 | 715 | 715 | 715 | 715 | 6,000 |
1993/09/10 | 715 | 715 | 715 | 715 | 3,000 |
1993/09/09 | 715 | 715 | 715 | 715 | 1,000 |
1993/09/03 | 770 | 770 | 770 | 770 | 1,000 |
1993/09/01 | 781 | 781 | 781 | 781 | 3,000 |
1993/08/30 | 780 | 780 | 780 | 780 | 2,000 |
1993/08/25 | 781 | 781 | 781 | 781 | 1,000 |
1993/07/28 | 765 | 765 | 765 | 765 | 2,000 |
1993/07/27 | 860 | 860 | 860 | 860 | 2,000 |
1993/07/20 | 900 | 900 | 900 | 900 | 1,000 |
1993/07/08 | 850 | 850 | 850 | 850 | 1,000 |
1993/07/06 | 820 | 820 | 820 | 820 | 1,000 |
1993/07/01 | 850 | 850 | 820 | 820 | 2,000 |
1993/06/30 | 850 | 850 | 850 | 850 | 1,000 |
1993/06/29 | 850 | 850 | 850 | 850 | 2,000 |
1993/06/28 | 850 | 850 | 850 | 850 | 2,000 |
1993/06/24 | 850 | 850 | 850 | 850 | 1,000 |
1993/06/11 | 950 | 950 | 950 | 950 | 2,000 |
1993/06/08 | 945 | 945 | 945 | 945 | 1,000 |
1993/06/07 | 950 | 950 | 950 | 950 | 1,000 |
1993/06/04 | 965 | 965 | 965 | 965 | 1,000 |
1993/06/03 | 965 | 965 | 965 | 965 | 1,000 |
1993/06/02 | 995 | 995 | 995 | 995 | 1,000 |
1993/06/01 | 997 | 997 | 995 | 995 | 3,000 |
1993/05/26 | 999 | 1,000 | 999 | 1,000 | 3,000 |
1993/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1993/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1993/05/21 | 1,000 | 1,000 | 999 | 1,000 | 5,000 |
1993/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1993/05/19 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
1993/05/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1993/05/17 | 970 | 991 | 970 | 991 | 11,000 |
1993/05/14 | 950 | 960 | 950 | 960 | 2,000 |
1993/05/13 | 960 | 960 | 950 | 950 | 5,000 |
1993/05/12 | 950 | 950 | 940 | 950 | 25,000 |
1993/05/11 | 930 | 930 | 930 | 930 | 1,000 |
1993/05/10 | 901 | 920 | 899 | 920 | 29,000 |
1993/05/07 | 901 | 901 | 899 | 899 | 6,000 |
1993/05/06 | 880 | 881 | 880 | 881 | 4,000 |
1993/04/28 | 850 | 850 | 820 | 820 | 8,000 |
1993/04/27 | 820 | 820 | 820 | 820 | 1,000 |
1993/04/23 | 800 | 800 | 800 | 800 | 1,000 |
1993/04/15 | 880 | 898 | 880 | 898 | 6,000 |
1993/04/13 | 880 | 898 | 880 | 898 | 7,000 |
1993/04/12 | 880 | 880 | 859 | 880 | 13,000 |
1993/04/09 | 770 | 840 | 770 | 840 | 8,000 |
1993/04/08 | 710 | 750 | 710 | 750 | 11,000 |
1993/04/06 | 710 | 710 | 710 | 710 | 1,000 |
1993/04/02 | 770 | 770 | 770 | 770 | 5,000 |
1993/03/31 | 800 | 800 | 800 | 800 | 2,000 |
1993/03/29 | 780 | 780 | 770 | 770 | 7,000 |
1993/03/26 | 770 | 770 | 770 | 770 | 3,000 |
1993/03/25 | 751 | 760 | 751 | 760 | 4,000 |
1993/03/24 | 740 | 750 | 740 | 750 | 3,000 |
1993/03/23 | 730 | 750 | 730 | 740 | 6,000 |
1993/03/22 | 738 | 738 | 730 | 730 | 5,000 |
1993/03/19 | 690 | 750 | 690 | 750 | 13,000 |
1993/03/18 | 602 | 650 | 602 | 650 | 6,000 |
1993/03/17 | 601 | 605 | 600 | 600 | 3,000 |
1993/03/15 | 600 | 600 | 600 | 600 | 5,000 |
1993/03/10 | 560 | 566 | 550 | 566 | 9,000 |
1993/03/09 | 560 | 560 | 560 | 560 | 5,000 |
1993/03/08 | 560 | 560 | 560 | 560 | 1,000 |
1993/02/26 | 650 | 650 | 650 | 650 | 1,000 |
1993/02/25 | 655 | 655 | 655 | 655 | 1,000 |
1993/02/24 | 655 | 655 | 655 | 655 | 4,000 |
1993/02/18 | 680 | 680 | 680 | 680 | 1,000 |
1993/02/17 | 700 | 700 | 700 | 700 | 1,000 |
1993/02/16 | 699 | 700 | 699 | 700 | 4,000 |
1993/02/15 | 720 | 720 | 690 | 690 | 4,000 |
1993/02/12 | 720 | 720 | 717 | 720 | 4,000 |
1993/02/10 | 671 | 726 | 670 | 725 | 42,000 |
1993/02/09 | 640 | 650 | 640 | 650 | 18,000 |
1993/02/08 | 641 | 641 | 641 | 641 | 1,000 |
1993/02/05 | 641 | 641 | 641 | 641 | 1,000 |
1993/02/04 | 645 | 645 | 642 | 642 | 2,000 |
1993/02/02 | 650 | 650 | 640 | 640 | 7,000 |
1993/02/01 | 649 | 651 | 649 | 651 | 15,000 |
1993/01/29 | 650 | 650 | 650 | 650 | 1,000 |
1993/01/28 | 650 | 650 | 650 | 650 | 1,000 |
1993/01/27 | 657 | 660 | 650 | 650 | 13,000 |
1993/01/21 | 675 | 675 | 675 | 675 | 1,000 |
1993/01/20 | 675 | 675 | 675 | 675 | 4,000 |
1993/01/19 | 675 | 675 | 675 | 675 | 3,000 |
1993/01/18 | 675 | 680 | 675 | 675 | 5,000 |
1993/01/14 | 674 | 675 | 660 | 660 | 5,000 |
1993/01/13 | 641 | 645 | 641 | 645 | 2,000 |
1993/01/12 | 605 | 625 | 605 | 625 | 7,000 |