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 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 |
| 1994/12/29 | 2,890 | 2,890 | 2,890 | 2,890 | 5,000 |
| 1994/12/28 | 2,890 | 2,900 | 2,890 | 2,890 | 7,000 |
| 1994/12/27 | 2,870 | 2,900 | 2,870 | 2,890 | 7,000 |
| 1994/12/26 | 2,870 | 2,890 | 2,870 | 2,890 | 2,000 |
| 1994/12/21 | 2,740 | 2,800 | 2,740 | 2,800 | 11,000 |
| 1994/12/20 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1994/12/16 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
| 1994/12/15 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 |
| 1994/12/14 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
| 1994/12/13 | 2,800 | 2,800 | 2,760 | 2,760 | 10,000 |
| 1994/12/12 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1994/12/07 | 2,800 | 2,850 | 2,800 | 2,850 | 12,000 |
| 1994/12/06 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1994/11/30 | 2,740 | 2,900 | 2,740 | 2,900 | 3,000 |
| 1994/11/28 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 |
| 1994/11/24 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 |
| 1994/11/22 | 2,940 | 3,000 | 2,900 | 3,000 | 15,000 |
| 1994/11/21 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 |
| 1994/11/16 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1994/11/15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1994/11/14 | 3,000 | 3,000 | 2,960 | 2,960 | 15,000 |
| 1994/11/11 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1994/11/10 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 |
| 1994/11/09 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1994/11/07 | 3,010 | 3,020 | 3,010 | 3,020 | 4,000 |
| 1994/11/04 | 3,060 | 3,060 | 3,060 | 3,060 | 3,000 |
| 1994/11/02 | 3,060 | 3,060 | 3,060 | 3,060 | 7,000 |
| 1994/11/01 | 3,050 | 3,050 | 3,050 | 3,050 | 9,000 |
| 1994/10/31 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 |
| 1994/10/28 | 3,100 | 3,100 | 3,050 | 3,050 | 9,000 |
| 1994/10/27 | 3,090 | 3,100 | 3,090 | 3,100 | 13,000 |
| 1994/10/26 | 3,030 | 3,100 | 3,000 | 3,100 | 8,000 |
| 1994/10/24 | 3,170 | 3,170 | 3,170 | 3,170 | 4,000 |
| 1994/10/21 | 3,180 | 3,280 | 3,180 | 3,280 | 12,000 |
| 1994/10/20 | 3,170 | 3,180 | 3,170 | 3,180 | 3,000 |
| 1994/10/19 | 3,220 | 3,220 | 3,170 | 3,200 | 24,000 |
| 1994/10/18 | 3,280 | 3,300 | 3,270 | 3,270 | 18,000 |
| 1994/10/17 | 3,210 | 3,340 | 3,210 | 3,340 | 5,000 |
| 1994/10/14 | 3,450 | 3,490 | 3,400 | 3,400 | 54,000 |
| 1994/10/13 | 3,370 | 3,500 | 3,370 | 3,440 | 48,000 |
| 1994/10/12 | 3,300 | 3,380 | 3,300 | 3,380 | 10,000 |
| 1994/10/11 | 3,250 | 3,330 | 3,250 | 3,330 | 19,000 |
| 1994/10/07 | 3,330 | 3,330 | 3,330 | 3,330 | 4,000 |
| 1994/10/06 | 3,340 | 3,350 | 3,320 | 3,350 | 14,000 |
| 1994/10/05 | 3,370 | 3,370 | 3,330 | 3,340 | 9,000 |
| 1994/10/04 | 3,400 | 3,410 | 3,370 | 3,370 | 11,000 |
| 1994/10/03 | 3,420 | 3,420 | 3,410 | 3,410 | 10,000 |
| 1994/09/30 | 3,350 | 3,450 | 3,350 | 3,420 | 83,000 |
| 1994/09/29 | 3,220 | 3,320 | 3,220 | 3,320 | 25,000 |
| 1994/09/28 | 3,220 | 3,220 | 3,220 | 3,220 | 20,000 |
| 1994/09/27 | 3,220 | 3,220 | 3,200 | 3,220 | 10,000 |
| 1994/09/26 | 3,300 | 3,300 | 3,200 | 3,210 | 13,000 |
| 1994/09/22 | 3,310 | 3,310 | 3,300 | 3,300 | 20,000 |
| 1994/09/21 | 3,230 | 3,300 | 3,230 | 3,300 | 34,000 |
| 1994/09/20 | 3,210 | 3,240 | 3,210 | 3,230 | 12,000 |
| 1994/09/19 | 3,250 | 3,250 | 3,200 | 3,200 | 20,000 |
| 1994/09/16 | 3,290 | 3,290 | 3,250 | 3,250 | 7,000 |
| 1994/09/14 | 3,290 | 3,300 | 3,250 | 3,300 | 26,000 |
| 1994/09/13 | 3,290 | 3,300 | 3,280 | 3,290 | 29,000 |
| 1994/09/12 | 3,240 | 3,300 | 3,240 | 3,300 | 42,000 |
| 1994/09/09 | 3,220 | 3,240 | 3,210 | 3,240 | 36,000 |
| 1994/09/08 | 3,100 | 3,200 | 3,100 | 3,200 | 17,000 |
| 1994/09/07 | 3,150 | 3,200 | 3,150 | 3,190 | 22,000 |
| 1994/09/06 | 3,190 | 3,230 | 3,190 | 3,200 | 20,000 |
| 1994/09/05 | 3,240 | 3,250 | 3,220 | 3,230 | 26,000 |
| 1994/09/02 | 3,200 | 3,240 | 3,200 | 3,220 | 56,000 |
| 1994/09/01 | 3,200 | 3,210 | 3,160 | 3,160 | 28,000 |
| 1994/08/31 | 3,120 | 3,200 | 3,120 | 3,190 | 33,000 |
| 1994/08/30 | 3,090 | 3,100 | 3,080 | 3,100 | 18,000 |
| 1994/08/29 | 3,050 | 3,090 | 3,030 | 3,080 | 7,000 |
| 1994/08/26 | 3,030 | 3,030 | 3,030 | 3,030 | 6,000 |
| 1994/08/25 | 3,070 | 3,090 | 3,020 | 3,090 | 27,000 |
| 1994/08/23 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1994/08/22 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 |
| 1994/08/19 | 3,150 | 3,150 | 3,000 | 3,150 | 14,000 |
| 1994/08/18 | 3,160 | 3,190 | 3,150 | 3,180 | 32,000 |
| 1994/08/17 | 3,200 | 3,200 | 3,150 | 3,190 | 30,000 |
| 1994/08/16 | 3,130 | 3,220 | 3,130 | 3,200 | 51,000 |
| 1994/08/15 | 3,130 | 3,130 | 3,110 | 3,130 | 9,000 |
| 1994/08/12 | 3,150 | 3,150 | 3,120 | 3,120 | 18,000 |
| 1994/08/11 | 3,150 | 3,250 | 3,150 | 3,160 | 78,000 |
| 1994/08/10 | 3,070 | 3,150 | 3,070 | 3,140 | 91,000 |
| 1994/08/09 | 2,960 | 3,000 | 2,960 | 3,000 | 12,000 |
| 1994/08/08 | 2,850 | 3,000 | 2,850 | 3,000 | 30,000 |
| 1994/08/05 | 2,870 | 2,870 | 2,830 | 2,830 | 9,000 |
| 1994/08/04 | 2,860 | 2,900 | 2,850 | 2,870 | 5,000 |
| 1994/08/03 | 2,900 | 2,950 | 2,900 | 2,900 | 17,000 |
| 1994/08/02 | 2,900 | 2,940 | 2,900 | 2,900 | 15,000 |
| 1994/08/01 | 2,870 | 2,900 | 2,870 | 2,900 | 15,000 |
| 1994/07/29 | 2,860 | 2,900 | 2,860 | 2,900 | 4,000 |
| 1994/07/28 | 2,820 | 2,880 | 2,820 | 2,880 | 3,000 |
| 1994/07/27 | 2,950 | 2,950 | 2,900 | 2,940 | 27,000 |
| 1994/07/26 | 2,930 | 2,980 | 2,930 | 2,950 | 37,000 |
| 1994/07/25 | 2,950 | 2,970 | 2,900 | 2,900 | 5,000 |
| 1994/07/22 | 3,050 | 3,050 | 2,990 | 2,990 | 19,000 |
| 1994/07/21 | 2,970 | 3,060 | 2,970 | 3,010 | 31,000 |
| 1994/07/20 | 3,050 | 3,050 | 2,990 | 3,030 | 24,000 |
| 1994/07/19 | 3,100 | 3,100 | 3,050 | 3,100 | 33,000 |
| 1994/07/18 | 3,120 | 3,130 | 3,050 | 3,120 | 63,000 |
| 1994/07/15 | 3,150 | 3,150 | 3,100 | 3,120 | 48,000 |
| 1994/07/14 | 3,140 | 3,180 | 3,070 | 3,170 | 157,000 |
| 1994/07/13 | 2,950 | 3,100 | 2,950 | 3,090 | 284,000 |
| 1994/07/12 | 2,950 | 2,960 | 2,910 | 2,950 | 38,000 |
| 1994/07/11 | 2,880 | 2,950 | 2,870 | 2,950 | 66,000 |
| 1994/07/08 | 2,800 | 2,930 | 2,800 | 2,930 | 107,000 |
| 1994/07/07 | 2,800 | 2,820 | 2,770 | 2,810 | 74,000 |
| 1994/07/06 | 2,800 | 2,810 | 2,800 | 2,800 | 36,000 |
| 1994/07/05 | 2,770 | 2,830 | 2,770 | 2,800 | 46,000 |
| 1994/07/04 | 2,700 | 2,800 | 2,700 | 2,750 | 100,000 |
| 1994/07/01 | 2,810 | 2,820 | 2,650 | 2,650 | 147,000 |
| 1994/06/30 | 2,650 | 2,900 | 2,650 | 2,900 | 79,000 |
| 1994/06/29 | 2,940 | 2,940 | 2,830 | 2,830 | 23,000 |
| 1994/06/28 | 2,780 | 2,990 | 2,780 | 2,990 | 40,000 |
| 1994/06/27 | 2,800 | 2,850 | 2,790 | 2,790 | 16,000 |
| 1994/06/24 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1994/06/23 | 2,900 | 2,940 | 2,800 | 2,800 | 11,000 |
| 1994/06/22 | 2,880 | 2,900 | 2,850 | 2,900 | 9,000 |
| 1994/06/21 | 2,850 | 2,940 | 2,850 | 2,910 | 9,000 |
| 1994/06/20 | 2,960 | 3,000 | 2,900 | 3,000 | 94,000 |
| 1994/06/17 | 2,940 | 2,970 | 2,900 | 2,970 | 35,000 |
| 1994/06/16 | 2,910 | 2,960 | 2,900 | 2,960 | 48,000 |
| 1994/06/15 | 2,900 | 2,950 | 2,900 | 2,940 | 57,000 |
| 1994/06/14 | 2,800 | 2,940 | 2,760 | 2,920 | 97,000 |
| 1994/06/13 | 2,800 | 2,850 | 2,750 | 2,840 | 51,000 |
| 1994/06/10 | 2,760 | 2,840 | 2,730 | 2,840 | 54,000 |
| 1994/06/09 | 2,890 | 2,890 | 2,700 | 2,800 | 86,000 |
| 1994/06/08 | 2,700 | 2,940 | 2,670 | 2,940 | 135,000 |
| 1994/06/07 | 2,470 | 2,750 | 2,470 | 2,750 | 170,000 |
| 1994/06/06 | 2,350 | 2,480 | 2,350 | 2,480 | 167,000 |
| 1994/06/03 | 2,170 | 2,250 | 2,140 | 2,250 | 116,000 |
| 1994/06/02 | 2,170 | 2,190 | 2,130 | 2,190 | 45,000 |
| 1994/06/01 | 2,080 | 2,160 | 2,080 | 2,150 | 80,000 |
| 1994/05/31 | 2,080 | 2,090 | 2,050 | 2,070 | 27,000 |
| 1994/05/30 | 2,050 | 2,100 | 2,010 | 2,100 | 78,000 |
| 1994/05/27 | 2,010 | 2,040 | 1,960 | 1,980 | 58,000 |
| 1994/05/26 | 1,940 | 2,020 | 1,940 | 1,970 | 26,000 |
| 1994/05/25 | 1,930 | 1,950 | 1,890 | 1,890 | 17,000 |
| 1994/05/24 | 1,960 | 1,960 | 1,900 | 1,930 | 24,000 |
| 1994/05/23 | 1,980 | 1,980 | 1,970 | 1,970 | 6,000 |
| 1994/05/20 | 2,000 | 2,020 | 1,960 | 1,980 | 98,000 |
| 1994/05/19 | 1,920 | 2,070 | 1,900 | 1,950 | 95,000 |
| 1994/05/18 | 1,930 | 1,930 | 1,860 | 1,890 | 28,000 |
| 1994/05/17 | 1,860 | 1,950 | 1,860 | 1,900 | 74,000 |
| 1994/05/16 | 1,860 | 1,890 | 1,840 | 1,870 | 45,000 |
| 1994/05/13 | 1,760 | 1,950 | 1,760 | 1,900 | 150,000 |
| 1994/05/12 | 1,740 | 1,780 | 1,700 | 1,780 | 18,000 |
| 1994/05/10 | 1,690 | 1,740 | 1,690 | 1,740 | 14,000 |
| 1994/05/09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/05/06 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 |
| 1994/04/28 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 |
| 1994/04/26 | 1,740 | 1,740 | 1,660 | 1,660 | 8,000 |
| 1994/04/25 | 1,700 | 1,700 | 1,660 | 1,660 | 2,000 |
| 1994/04/22 | 1,660 | 1,700 | 1,660 | 1,660 | 4,000 |
| 1994/04/21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1994/04/20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/04/19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1994/04/18 | 1,690 | 1,750 | 1,690 | 1,750 | 5,000 |
| 1994/04/15 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 |
| 1994/04/14 | 1,740 | 1,790 | 1,740 | 1,790 | 7,000 |
| 1994/04/13 | 1,660 | 1,690 | 1,650 | 1,650 | 8,000 |
| 1994/04/12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1994/04/11 | 1,700 | 1,710 | 1,700 | 1,700 | 3,000 |
| 1994/04/08 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1994/04/07 | 1,780 | 1,790 | 1,730 | 1,730 | 8,000 |
| 1994/04/06 | 1,820 | 1,850 | 1,740 | 1,780 | 43,000 |
| 1994/04/05 | 1,650 | 1,810 | 1,650 | 1,790 | 41,000 |
| 1994/04/04 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 |
| 1994/04/01 | 1,560 | 1,700 | 1,560 | 1,700 | 30,000 |
| 1994/03/31 | 1,610 | 1,610 | 1,560 | 1,560 | 3,000 |
| 1994/03/30 | 1,620 | 1,640 | 1,600 | 1,640 | 6,000 |
| 1994/03/29 | 1,620 | 1,640 | 1,600 | 1,640 | 15,000 |
| 1994/03/28 | 1,590 | 1,650 | 1,590 | 1,650 | 8,000 |
| 1994/03/25 | 1,510 | 1,510 | 1,480 | 1,480 | 21,000 |
| 1994/03/24 | 1,500 | 1,510 | 1,500 | 1,510 | 18,000 |
| 1994/03/23 | 1,460 | 1,500 | 1,460 | 1,500 | 3,000 |
| 1994/03/22 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 |
| 1994/03/18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1994/03/17 | 1,570 | 1,570 | 1,500 | 1,560 | 11,000 |
| 1994/03/16 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 |
| 1994/03/14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1994/03/11 | 1,650 | 1,650 | 1,600 | 1,650 | 6,000 |
| 1994/03/10 | 1,620 | 1,680 | 1,610 | 1,680 | 3,000 |
| 1994/03/09 | 1,740 | 1,740 | 1,650 | 1,700 | 4,000 |
| 1994/03/08 | 1,730 | 1,750 | 1,730 | 1,750 | 2,000 |
| 1994/03/07 | 1,640 | 1,640 | 1,610 | 1,610 | 5,000 |
| 1994/03/04 | 1,750 | 1,770 | 1,750 | 1,750 | 10,000 |
| 1994/03/03 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1994/03/02 | 1,700 | 1,780 | 1,680 | 1,780 | 17,000 |
| 1994/03/01 | 1,780 | 1,780 | 1,700 | 1,700 | 5,000 |
| 1994/02/28 | 1,800 | 1,800 | 1,710 | 1,780 | 18,000 |
| 1994/02/25 | 1,790 | 1,800 | 1,750 | 1,800 | 24,000 |
| 1994/02/24 | 1,710 | 1,790 | 1,710 | 1,790 | 39,000 |
| 1994/02/23 | 1,700 | 1,700 | 1,650 | 1,680 | 14,000 |
| 1994/02/22 | 1,700 | 1,770 | 1,690 | 1,700 | 87,000 |
| 1994/02/21 | 1,510 | 1,690 | 1,510 | 1,690 | 42,000 |
| 1994/02/18 | 1,520 | 1,540 | 1,500 | 1,500 | 10,000 |
| 1994/02/17 | 1,550 | 1,580 | 1,540 | 1,570 | 14,000 |
| 1994/02/16 | 1,480 | 1,600 | 1,480 | 1,580 | 27,000 |
| 1994/02/15 | 1,490 | 1,500 | 1,430 | 1,500 | 18,000 |
| 1994/02/14 | 1,580 | 1,600 | 1,570 | 1,580 | 20,000 |
| 1994/02/10 | 1,430 | 1,640 | 1,430 | 1,640 | 145,000 |
| 1994/02/09 | 1,450 | 1,450 | 1,380 | 1,440 | 22,000 |
| 1994/02/08 | 1,430 | 1,470 | 1,400 | 1,470 | 38,000 |
| 1994/02/07 | 1,450 | 1,450 | 1,400 | 1,420 | 32,000 |
| 1994/02/04 | 1,360 | 1,480 | 1,360 | 1,460 | 129,000 |
| 1994/02/03 | 1,220 | 1,350 | 1,220 | 1,350 | 127,000 |
| 1994/02/02 | 1,240 | 1,240 | 1,230 | 1,240 | 14,000 |
| 1994/02/01 | 1,250 | 1,270 | 1,240 | 1,240 | 20,000 |
| 1994/01/31 | 1,250 | 1,280 | 1,200 | 1,250 | 55,000 |
| 1994/01/28 | 1,180 | 1,240 | 1,180 | 1,210 | 189,000 |
| 1994/01/27 | 1,140 | 1,140 | 1,050 | 1,140 | 26,000 |
| 1994/01/26 | 1,090 | 1,140 | 1,090 | 1,140 | 42,000 |
| 1994/01/25 | 1,010 | 1,100 | 1,010 | 1,100 | 35,000 |
| 1994/01/24 | 999 | 999 | 999 | 999 | 2,000 |
| 1994/01/21 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 |
| 1994/01/20 | 1,100 | 1,150 | 1,060 | 1,090 | 53,000 |
| 1994/01/19 | 1,010 | 1,080 | 1,010 | 1,080 | 40,000 |
| 1994/01/18 | 990 | 1,000 | 980 | 980 | 9,000 |
| 1994/01/17 | 980 | 980 | 980 | 980 | 13,000 |
| 1994/01/12 | 788 | 790 | 788 | 790 | 3,000 |
| 1994/01/05 | 790 | 790 | 790 | 790 | 1,000 |