日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 3,100 3,130 3,100 3,100 6,000
1995/12/28 3,150 3,180 3,080 3,080 107,000
1995/12/27 2,990 3,090 2,970 3,090 89,000
1995/12/26 2,950 2,990 2,950 2,950 22,000
1995/12/25 2,800 3,000 2,800 3,000 16,000
1995/12/22 2,840 2,840 2,800 2,800 3,000
1995/12/21 2,880 2,880 2,840 2,860 14,000
1995/12/20 2,900 2,950 2,900 2,900 24,000
1995/12/19 2,980 2,980 2,900 2,900 6,000
1995/12/18 2,980 2,990 2,980 2,980 13,000
1995/12/15 2,900 3,010 2,900 2,980 73,000
1995/12/14 2,880 2,930 2,860 2,920 31,000
1995/12/13 2,820 2,850 2,820 2,840 9,000
1995/12/12 2,810 2,880 2,810 2,830 26,000
1995/12/11 2,900 2,900 2,850 2,880 7,000
1995/12/08 2,830 2,900 2,830 2,900 10,000
1995/12/07 2,850 2,850 2,810 2,830 10,000
1995/12/06 2,850 2,890 2,810 2,870 10,000
1995/12/05 2,850 2,860 2,850 2,860 4,000
1995/12/04 2,850 2,850 2,850 2,850 2,000
1995/12/01 2,910 2,910 2,860 2,890 48,000
1995/11/30 2,890 2,930 2,890 2,890 20,000
1995/11/29 2,850 2,850 2,800 2,800 7,000
1995/11/28 2,750 2,800 2,750 2,800 6,000
1995/11/27 2,760 2,760 2,760 2,760 1,000
1995/11/24 2,730 2,740 2,640 2,700 16,000
1995/11/22 2,830 2,830 2,780 2,780 5,000
1995/11/21 2,870 2,870 2,850 2,850 10,000
1995/11/17 2,930 2,930 2,900 2,910 14,000
1995/11/16 2,920 2,940 2,900 2,940 11,000
1995/11/15 3,000 3,030 2,960 2,960 43,000
1995/11/14 2,890 3,000 2,890 3,000 60,000
1995/11/13 2,970 3,050 2,940 2,940 63,000
1995/11/10 2,940 2,970 2,930 2,970 57,000
1995/11/09 2,930 2,960 2,930 2,930 42,000
1995/11/08 2,980 2,980 2,910 2,970 89,000
1995/11/07 3,000 3,070 3,000 3,020 70,000
1995/11/06 2,950 3,000 2,950 3,000 31,000
1995/11/02 2,930 2,990 2,930 2,930 34,000
1995/11/01 2,890 3,000 2,850 2,930 68,000
1995/10/31 2,900 2,900 2,850 2,850 21,000
1995/10/30 2,800 2,950 2,800 2,950 59,000
1995/10/27 2,750 2,780 2,750 2,780 58,000
1995/10/26 2,700 2,800 2,700 2,800 19,000
1995/10/25 2,850 2,860 2,800 2,800 35,000
1995/10/24 2,760 2,920 2,750 2,880 46,000
1995/10/23 2,750 2,750 2,730 2,750 35,000
1995/10/20 2,710 2,850 2,710 2,800 42,000
1995/10/19 2,650 2,690 2,600 2,690 11,000
1995/10/18 2,600 2,650 2,600 2,650 18,000
1995/10/17 2,630 2,640 2,600 2,600 6,000
1995/10/16 2,620 2,640 2,620 2,640 8,000
1995/10/13 2,600 2,640 2,600 2,640 3,000
1995/10/12 2,650 2,670 2,600 2,600 13,000
1995/10/11 2,680 2,690 2,650 2,670 22,000
1995/10/09 2,690 2,700 2,650 2,660 28,000
1995/10/06 2,780 2,780 2,680 2,700 23,000
1995/10/05 2,710 2,850 2,710 2,810 49,000
1995/10/04 2,610 2,680 2,590 2,670 46,000
1995/10/03 2,500 2,590 2,500 2,590 29,000
1995/10/02 2,500 2,500 2,460 2,500 21,000
1995/09/29 2,500 2,500 2,500 2,500 9,000
1995/09/28 2,540 2,540 2,500 2,500 14,000
1995/09/27 2,460 2,500 2,450 2,500 13,000
1995/09/26 2,450 2,450 2,410 2,450 6,000
1995/09/25 2,390 2,450 2,360 2,450 5,000
1995/09/20 2,450 2,450 2,360 2,360 13,000
1995/09/19 2,450 2,450 2,430 2,440 10,000
1995/09/18 2,490 2,490 2,450 2,450 26,000
1995/09/13 2,500 2,500 2,500 2,500 1,000
1995/09/11 2,450 2,550 2,450 2,550 4,000
1995/09/08 2,550 2,550 2,550 2,550 1,000
1995/09/07 2,500 2,550 2,500 2,550 20,000
1995/09/06 2,460 2,500 2,460 2,500 11,000
1995/09/05 2,500 2,500 2,450 2,450 34,000
1995/09/04 2,490 2,490 2,460 2,460 5,000
1995/09/01 2,500 2,540 2,490 2,500 27,000
1995/08/31 2,500 2,500 2,480 2,500 25,000
1995/08/30 2,470 2,530 2,460 2,490 23,000
1995/08/29 2,500 2,500 2,470 2,490 18,000
1995/08/28 2,530 2,530 2,530 2,530 2,000
1995/08/25 2,570 2,570 2,510 2,540 19,000
1995/08/24 2,460 2,510 2,450 2,500 22,000
1995/08/23 2,490 2,510 2,480 2,500 11,000
1995/08/22 2,550 2,550 2,500 2,530 16,000
1995/08/21 2,570 2,570 2,550 2,550 14,000
1995/08/18 2,540 2,570 2,510 2,570 25,000
1995/08/17 2,610 2,610 2,550 2,570 40,000
1995/08/16 2,500 2,580 2,500 2,570 126,000
1995/08/15 2,450 2,510 2,390 2,390 39,000
1995/08/14 2,340 2,450 2,330 2,450 70,000
1995/08/11 2,330 2,340 2,310 2,330 67,000
1995/08/10 2,210 2,340 2,200 2,340 46,000
1995/08/09 2,200 2,210 2,200 2,210 12,000
1995/08/08 2,130 2,200 2,130 2,200 4,000
1995/08/07 2,170 2,170 2,170 2,170 1,000
1995/08/04 2,150 2,190 2,150 2,190 6,000
1995/08/03 2,170 2,180 2,150 2,150 26,000
1995/08/02 2,140 2,140 2,100 2,130 4,000
1995/08/01 2,100 2,140 2,100 2,140 4,000
1995/07/31 2,110 2,150 2,110 2,150 3,000
1995/07/28 2,180 2,180 2,100 2,110 12,000
1995/07/27 2,110 2,150 2,100 2,150 5,000
1995/07/26 2,050 2,100 2,050 2,100 6,000
1995/07/25 2,110 2,110 2,050 2,090 15,000
1995/07/24 2,150 2,200 2,130 2,200 8,000
1995/07/21 2,200 2,200 2,100 2,180 15,000
1995/07/20 2,110 2,150 2,110 2,130 12,000
1995/07/19 2,100 2,150 2,100 2,100 7,000
1995/07/18 2,250 2,250 2,120 2,200 7,000
1995/07/17 2,230 2,270 2,230 2,260 56,000
1995/07/14 2,150 2,220 2,120 2,200 36,000
1995/07/13 2,170 2,170 2,100 2,120 31,000
1995/07/12 2,170 2,200 2,100 2,170 115,000
1995/07/11 1,980 2,110 1,960 2,110 298,000
1995/07/10 1,900 2,010 1,870 1,920 149,000
1995/07/07 1,840 1,900 1,800 1,840 193,000
1995/07/06 1,700 1,840 1,700 1,800 41,000
1995/07/05 1,690 1,700 1,690 1,700 11,000
1995/07/03 1,720 1,720 1,650 1,650 6,000
1995/06/29 1,700 1,750 1,700 1,700 24,000
1995/06/28 1,740 1,740 1,730 1,730 2,000
1995/06/27 1,740 1,740 1,740 1,740 2,000
1995/06/26 1,780 1,780 1,750 1,750 44,000
1995/06/23 1,740 1,830 1,740 1,760 48,000
1995/06/22 1,710 1,790 1,710 1,750 66,000
1995/06/21 1,710 1,720 1,680 1,720 13,000
1995/06/19 1,750 1,750 1,750 1,750 2,000
1995/06/16 1,770 1,770 1,750 1,750 7,000
1995/06/15 1,790 1,800 1,790 1,800 15,000
1995/06/14 1,800 1,800 1,800 1,800 5,000
1995/06/13 1,800 1,800 1,800 1,800 5,000
1995/06/12 1,800 1,800 1,800 1,800 2,000
1995/06/08 1,820 1,820 1,820 1,820 3,000
1995/06/07 1,800 1,830 1,800 1,830 2,000
1995/06/06 1,820 1,820 1,820 1,820 7,000
1995/06/05 1,820 1,820 1,820 1,820 1,000
1995/06/01 1,850 1,850 1,820 1,820 10,000
1995/05/30 2,070 2,070 2,070 2,070 1,000
1995/05/26 1,900 2,100 1,900 2,100 5,000
1995/05/25 2,100 2,100 1,860 1,900 6,000
1995/05/24 1,860 2,100 1,860 2,100 17,000
1995/05/17 2,240 2,240 2,180 2,180 8,000
1995/05/16 2,240 2,240 2,240 2,240 2,000
1995/05/09 2,200 2,260 2,200 2,260 2,000
1995/05/08 2,200 2,200 2,200 2,200 1,000
1995/05/02 2,260 2,260 2,260 2,260 1,000
1995/05/01 2,260 2,260 2,260 2,260 1,000
1995/04/28 2,130 2,300 2,130 2,300 5,000
1995/04/26 2,130 2,130 2,130 2,130 1,000
1995/04/25 2,090 2,090 2,090 2,090 10,000
1995/04/21 2,300 2,380 2,300 2,380 2,000
1995/04/18 1,950 1,950 1,950 1,950 1,000
1995/04/10 2,000 2,000 2,000 2,000 3,000
1995/04/07 2,000 2,000 2,000 2,000 5,000
1995/03/30 2,050 2,050 2,050 2,050 2,000
1995/03/29 2,060 2,060 2,060 2,060 4,000
1995/03/28 0 0 0 0 0
1995/03/28 1 -> 1.10 分割
1995/03/27 2,140 2,140 2,040 2,100 16,000
1995/03/24 2,180 2,190 2,000 2,060 11,000
1995/03/22 2,220 2,220 2,220 2,220 10,000
1995/03/20 2,220 2,220 2,220 2,220 7,000
1995/03/17 2,230 2,230 2,230 2,230 224,000
1995/03/16 2,200 2,200 2,200 2,200 222,000
1995/03/13 2,230 2,240 2,230 2,240 7,000
1995/03/09 2,300 2,300 2,300 2,300 1,000
1995/03/08 2,350 2,350 2,350 2,350 5,000
1995/03/03 2,440 2,440 2,440 2,440 5,000
1995/03/02 2,450 2,450 2,450 2,450 2,000
1995/03/01 2,440 2,450 2,440 2,450 6,000
1995/02/27 2,330 2,460 2,330 2,460 2,000
1995/02/22 2,400 2,440 2,350 2,440 11,000
1995/02/21 2,420 2,420 2,420 2,420 2,000
1995/02/17 2,200 2,300 2,200 2,300 16,000
1995/02/16 2,410 2,450 2,400 2,400 5,000
1995/02/15 2,500 2,500 2,500 2,500 3,000
1995/02/14 2,640 2,640 2,600 2,600 7,000
1995/02/10 2,660 2,660 2,660 2,660 1,000
1995/02/08 2,700 2,700 2,700 2,700 7,000
1995/02/07 2,700 2,700 2,700 2,700 3,000
1995/02/06 2,710 2,710 2,710 2,710 2,000
1995/02/03 2,710 2,710 2,710 2,710 2,000
1995/02/02 2,700 2,700 2,700 2,700 3,000
1995/02/01 2,700 2,700 2,700 2,700 6,000
1995/01/31 2,820 2,820 2,700 2,700 3,000
1995/01/30 2,700 2,700 2,700 2,700 3,000
1995/01/27 2,720 2,720 2,700 2,700 11,000
1995/01/26 2,720 2,720 2,700 2,700 12,000
1995/01/25 2,700 2,720 2,700 2,720 4,000
1995/01/20 2,940 2,940 2,940 2,940 1,000
1995/01/19 2,950 2,970 2,950 2,970 20,000
1995/01/17 2,920 2,920 2,920 2,920 2,000
1995/01/13 3,000 3,000 3,000 3,000 8,000
1995/01/12 3,050 3,070 3,030 3,030 7,000
1995/01/11 3,050 3,050 3,030 3,050 6,000
1995/01/10 2,900 2,900 2,900 2,900 2,000
1995/01/06 2,860 2,860 2,860 2,860 3,000
1995/01/04 2,890 2,890 2,890 2,890 8,000

このページの先頭へ