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 |
---|---|---|---|---|---|
1997/12/29 | 270 | 280 | 270 | 270 | 5,800 |
1997/12/26 | 270 | 270 | 270 | 270 | 2,200 |
1997/12/25 | 270 | 270 | 270 | 270 | 10,800 |
1997/12/24 | 270 | 270 | 240 | 265 | 7,900 |
1997/12/22 | 300 | 300 | 265 | 270 | 4,600 |
1997/12/19 | 301 | 305 | 300 | 305 | 4,300 |
1997/12/18 | 325 | 325 | 320 | 320 | 7,700 |
1997/12/17 | 330 | 340 | 325 | 325 | 10,700 |
1997/12/16 | 330 | 330 | 330 | 330 | 5,600 |
1997/12/15 | 331 | 331 | 320 | 330 | 32,500 |
1997/12/11 | 319 | 321 | 319 | 321 | 29,000 |
1997/12/10 | 330 | 330 | 319 | 319 | 12,100 |
1997/12/09 | 355 | 355 | 355 | 355 | 300 |
1997/12/05 | 340 | 340 | 330 | 330 | 3,800 |
1997/12/04 | 360 | 360 | 330 | 330 | 4,400 |
1997/12/03 | 350 | 360 | 350 | 360 | 1,900 |
1997/12/02 | 380 | 380 | 360 | 360 | 2,300 |
1997/12/01 | 330 | 330 | 330 | 330 | 25,500 |
1997/11/28 | 330 | 340 | 330 | 335 | 46,900 |
1997/11/27 | 320 | 330 | 320 | 330 | 14,500 |
1997/11/26 | 340 | 340 | 320 | 320 | 9,800 |
1997/11/25 | 389 | 389 | 320 | 320 | 22,800 |
1997/11/21 | 390 | 390 | 390 | 390 | 700 |
1997/11/20 | 385 | 385 | 385 | 385 | 1,000 |
1997/11/19 | 381 | 391 | 380 | 385 | 1,900 |
1997/11/18 | 390 | 400 | 380 | 380 | 5,100 |
1997/11/17 | 380 | 390 | 380 | 390 | 4,100 |
1997/11/14 | 380 | 380 | 376 | 380 | 9,900 |
1997/11/13 | 380 | 381 | 380 | 381 | 4,000 |
1997/11/12 | 389 | 389 | 380 | 380 | 5,300 |
1997/11/11 | 380 | 385 | 380 | 380 | 17,400 |
1997/11/10 | 399 | 400 | 385 | 390 | 4,100 |
1997/11/07 | 406 | 406 | 402 | 402 | 11,500 |
1997/11/06 | 410 | 410 | 406 | 406 | 5,200 |
1997/11/05 | 408 | 410 | 406 | 406 | 3,400 |
1997/11/04 | 410 | 415 | 406 | 406 | 16,600 |
1997/10/31 | 406 | 410 | 406 | 406 | 10,500 |
1997/10/30 | 420 | 420 | 410 | 410 | 9,300 |
1997/10/29 | 413 | 418 | 413 | 418 | 6,200 |
1997/10/28 | 410 | 410 | 401 | 403 | 20,200 |
1997/10/27 | 425 | 439 | 420 | 420 | 13,900 |
1997/10/24 | 412 | 425 | 412 | 425 | 17,700 |
1997/10/23 | 435 | 439 | 425 | 427 | 27,600 |
1997/10/22 | 420 | 435 | 411 | 435 | 41,200 |
1997/10/21 | 425 | 430 | 414 | 415 | 58,400 |
1997/10/20 | 415 | 438 | 400 | 427 | 303,700 |
1997/10/17 | 450 | 450 | 400 | 410 | 156,000 |
1997/10/16 | 538 | 538 | 439 | 439 | 5,100 |
1997/10/15 | 540 | 540 | 539 | 539 | 2,000 |
1997/10/14 | 540 | 540 | 540 | 540 | 100 |
1997/10/13 | 550 | 550 | 540 | 540 | 400 |
1997/10/09 | 540 | 550 | 530 | 540 | 5,100 |
1997/10/08 | 530 | 540 | 530 | 540 | 3,400 |
1997/10/07 | 530 | 530 | 529 | 530 | 700 |
1997/10/03 | 540 | 540 | 480 | 530 | 2,800 |
1997/10/02 | 550 | 550 | 540 | 540 | 600 |
1997/10/01 | 584 | 584 | 550 | 550 | 1,600 |
1997/09/29 | 590 | 590 | 590 | 590 | 900 |
1997/09/25 | 600 | 600 | 599 | 599 | 800 |
1997/09/24 | 600 | 600 | 600 | 600 | 1,500 |
1997/09/22 | 600 | 600 | 600 | 600 | 1,400 |
1997/09/19 | 600 | 600 | 600 | 600 | 3,600 |
1997/09/18 | 601 | 601 | 601 | 601 | 1,000 |
1997/09/16 | 600 | 600 | 600 | 600 | 700 |
1997/09/12 | 640 | 644 | 640 | 640 | 6,100 |
1997/09/10 | 636 | 640 | 636 | 640 | 1,100 |
1997/09/09 | 635 | 635 | 635 | 635 | 100 |
1997/09/08 | 645 | 645 | 635 | 635 | 2,300 |
1997/09/04 | 645 | 647 | 645 | 647 | 1,800 |
1997/09/03 | 647 | 647 | 647 | 647 | 1,500 |
1997/09/02 | 647 | 647 | 645 | 645 | 5,000 |
1997/09/01 | 647 | 647 | 646 | 646 | 600 |
1997/08/29 | 645 | 645 | 645 | 645 | 300 |
1997/08/28 | 645 | 650 | 645 | 650 | 1,100 |
1997/08/27 | 705 | 705 | 645 | 645 | 2,000 |
1997/08/25 | 660 | 660 | 645 | 645 | 1,800 |
1997/08/22 | 660 | 660 | 660 | 660 | 100 |
1997/08/21 | 646 | 660 | 645 | 660 | 1,200 |
1997/08/20 | 660 | 660 | 645 | 645 | 1,400 |
1997/08/19 | 665 | 665 | 665 | 665 | 200 |
1997/08/15 | 665 | 669 | 665 | 669 | 6,900 |
1997/08/14 | 660 | 665 | 660 | 665 | 3,300 |
1997/08/13 | 665 | 665 | 660 | 660 | 1,300 |
1997/08/12 | 669 | 669 | 651 | 662 | 4,600 |
1997/08/11 | 670 | 670 | 670 | 670 | 100 |
1997/08/08 | 690 | 690 | 680 | 680 | 800 |
1997/08/07 | 740 | 740 | 740 | 740 | 2,000 |
1997/08/06 | 735 | 735 | 735 | 735 | 100 |
1997/08/05 | 740 | 740 | 740 | 740 | 1,500 |
1997/08/04 | 746 | 746 | 740 | 740 | 1,100 |
1997/07/31 | 759 | 759 | 745 | 745 | 800 |
1997/07/30 | 750 | 750 | 750 | 750 | 2,600 |
1997/07/29 | 755 | 755 | 750 | 750 | 2,300 |
1997/07/28 | 770 | 770 | 760 | 760 | 3,700 |
1997/07/25 | 760 | 770 | 755 | 770 | 3,700 |
1997/07/24 | 760 | 760 | 760 | 760 | 1,900 |
1997/07/23 | 755 | 760 | 755 | 760 | 300 |
1997/07/18 | 800 | 809 | 800 | 809 | 1,900 |
1997/07/17 | 760 | 765 | 755 | 765 | 1,600 |
1997/07/16 | 762 | 762 | 750 | 750 | 10,800 |
1997/07/15 | 760 | 765 | 755 | 755 | 7,300 |
1997/07/14 | 752 | 760 | 752 | 755 | 3,200 |
1997/07/11 | 760 | 765 | 760 | 760 | 7,900 |
1997/07/10 | 765 | 765 | 760 | 760 | 5,800 |
1997/07/09 | 765 | 765 | 765 | 765 | 7,600 |
1997/07/08 | 765 | 765 | 765 | 765 | 5,000 |
1997/07/07 | 770 | 770 | 765 | 765 | 3,500 |
1997/07/04 | 790 | 790 | 770 | 770 | 7,100 |
1997/07/03 | 790 | 809 | 790 | 809 | 2,100 |
1997/07/02 | 795 | 795 | 790 | 790 | 2,100 |
1997/07/01 | 808 | 808 | 795 | 795 | 1,900 |
1997/06/30 | 810 | 810 | 809 | 809 | 2,300 |
1997/06/27 | 800 | 800 | 800 | 800 | 400 |
1997/06/26 | 800 | 800 | 795 | 795 | 1,300 |
1997/06/25 | 790 | 802 | 790 | 800 | 5,100 |
1997/06/24 | 795 | 795 | 790 | 790 | 8,600 |
1997/06/23 | 810 | 810 | 795 | 795 | 3,800 |
1997/06/20 | 786 | 810 | 786 | 810 | 5,800 |
1997/06/19 | 799 | 799 | 786 | 786 | 2,700 |
1997/06/18 | 799 | 799 | 790 | 799 | 5,400 |
1997/06/17 | 800 | 800 | 781 | 790 | 2,600 |
1997/06/16 | 800 | 801 | 800 | 800 | 13,700 |
1997/06/13 | 812 | 812 | 801 | 801 | 2,400 |
1997/06/12 | 819 | 819 | 800 | 810 | 4,900 |
1997/06/11 | 809 | 819 | 809 | 819 | 6,000 |
1997/06/10 | 800 | 810 | 800 | 801 | 5,000 |
1997/06/09 | 786 | 787 | 786 | 787 | 4,100 |
1997/06/06 | 775 | 800 | 775 | 785 | 3,400 |
1997/06/05 | 775 | 775 | 770 | 770 | 14,000 |
1997/06/04 | 775 | 775 | 770 | 775 | 8,400 |
1997/06/03 | 775 | 776 | 775 | 775 | 3,300 |
1997/06/02 | 776 | 776 | 775 | 775 | 4,000 |
1997/05/30 | 790 | 792 | 776 | 776 | 5,100 |
1997/05/29 | 788 | 799 | 780 | 790 | 13,200 |
1997/05/28 | 799 | 799 | 780 | 790 | 11,200 |
1997/05/27 | 791 | 799 | 791 | 791 | 3,400 |
1997/05/26 | 790 | 791 | 790 | 791 | 5,300 |
1997/05/23 | 780 | 789 | 772 | 789 | 19,200 |
1997/05/22 | 790 | 790 | 760 | 780 | 16,800 |
1997/05/21 | 860 | 860 | 850 | 850 | 3,400 |
1997/05/20 | 896 | 900 | 860 | 860 | 2,600 |
1997/05/19 | 900 | 900 | 900 | 900 | 1,400 |
1997/05/16 | 910 | 910 | 900 | 900 | 1,200 |
1997/05/15 | 910 | 910 | 910 | 910 | 1,900 |
1997/05/14 | 900 | 915 | 900 | 910 | 1,800 |
1997/05/13 | 894 | 900 | 894 | 900 | 5,500 |
1997/05/12 | 915 | 915 | 915 | 915 | 300 |
1997/05/09 | 901 | 915 | 901 | 915 | 1,700 |
1997/05/08 | 901 | 910 | 901 | 901 | 1,300 |
1997/05/07 | 940 | 940 | 930 | 930 | 2,700 |
1997/05/06 | 950 | 950 | 939 | 939 | 3,600 |
1997/05/02 | 900 | 930 | 900 | 930 | 8,300 |
1997/05/01 | 900 | 900 | 900 | 900 | 500 |
1997/04/30 | 880 | 886 | 880 | 886 | 3,300 |
1997/04/28 | 890 | 890 | 880 | 880 | 1,700 |
1997/04/25 | 898 | 898 | 888 | 890 | 2,900 |
1997/04/24 | 900 | 900 | 900 | 900 | 1,500 |
1997/04/23 | 890 | 900 | 890 | 890 | 10,400 |
1997/04/22 | 890 | 900 | 880 | 890 | 15,300 |
1997/04/21 | 861 | 890 | 860 | 890 | 21,300 |
1997/04/18 | 815 | 855 | 815 | 855 | 29,700 |
1997/04/17 | 800 | 808 | 800 | 808 | 900 |
1997/04/16 | 834 | 834 | 800 | 800 | 300 |
1997/04/15 | 835 | 835 | 835 | 835 | 100 |
1997/04/14 | 775 | 775 | 775 | 775 | 1,600 |
1997/04/11 | 800 | 800 | 785 | 785 | 7,500 |
1997/04/10 | 810 | 810 | 800 | 800 | 6,300 |
1997/04/08 | 840 | 840 | 830 | 830 | 600 |
1997/04/07 | 830 | 830 | 830 | 830 | 500 |
1997/04/04 | 830 | 830 | 830 | 830 | 700 |
1997/04/03 | 830 | 830 | 830 | 830 | 100 |
1997/04/02 | 850 | 850 | 800 | 830 | 1,600 |
1997/04/01 | 850 | 850 | 850 | 850 | 200 |
1997/03/31 | 890 | 890 | 890 | 890 | 1,900 |
1997/03/28 | 840 | 840 | 820 | 840 | 1,000 |
1997/03/27 | 820 | 820 | 820 | 820 | 2,800 |
1997/03/26 | 809 | 810 | 800 | 810 | 4,600 |
1997/03/25 | 813 | 813 | 800 | 800 | 19,700 |
1997/03/24 | 818 | 818 | 810 | 815 | 5,300 |
1997/03/21 | 819 | 819 | 800 | 817 | 25,500 |
1997/03/19 | 791 | 800 | 790 | 800 | 16,400 |
1997/03/18 | 849 | 849 | 770 | 771 | 24,300 |
1997/03/17 | 800 | 850 | 800 | 850 | 1,200 |
1997/03/14 | 800 | 801 | 800 | 800 | 6,100 |
1997/03/13 | 800 | 800 | 800 | 800 | 6,000 |
1997/03/12 | 811 | 811 | 800 | 800 | 1,800 |
1997/03/11 | 820 | 820 | 810 | 811 | 5,000 |
1997/03/10 | 820 | 820 | 820 | 820 | 2,100 |
1997/03/07 | 839 | 839 | 830 | 830 | 3,000 |
1997/03/06 | 851 | 851 | 840 | 840 | 2,000 |
1997/03/05 | 858 | 858 | 850 | 850 | 5,100 |
1997/03/04 | 860 | 860 | 860 | 860 | 3,000 |
1997/03/03 | 869 | 870 | 850 | 870 | 3,300 |
1997/02/28 | 887 | 887 | 850 | 850 | 4,600 |
1997/02/27 | 889 | 889 | 880 | 888 | 4,800 |
1997/02/26 | 880 | 890 | 880 | 880 | 3,800 |
1997/02/25 | 862 | 880 | 862 | 880 | 800 |
1997/02/24 | 900 | 900 | 862 | 862 | 1,000 |
1997/02/21 | 870 | 870 | 865 | 865 | 3,400 |
1997/02/20 | 870 | 890 | 860 | 870 | 7,300 |
1997/02/19 | 889 | 890 | 870 | 870 | 1,100 |
1997/02/18 | 890 | 890 | 890 | 890 | 1,300 |
1997/02/14 | 935 | 935 | 900 | 935 | 1,300 |
1997/02/13 | 936 | 936 | 935 | 935 | 2,000 |
1997/02/12 | 936 | 936 | 936 | 936 | 1,500 |
1997/02/10 | 900 | 900 | 850 | 856 | 2,200 |
1997/02/07 | 919 | 928 | 890 | 909 | 2,000 |
1997/02/06 | 950 | 950 | 911 | 929 | 1,600 |
1997/02/05 | 989 | 989 | 949 | 950 | 4,000 |
1997/02/04 | 980 | 1,000 | 965 | 995 | 9,100 |
1997/02/03 | 960 | 965 | 950 | 965 | 11,200 |
1997/01/31 | 830 | 910 | 830 | 910 | 6,200 |
1997/01/30 | 802 | 825 | 800 | 810 | 13,200 |
1997/01/29 | 800 | 820 | 800 | 800 | 5,400 |
1997/01/28 | 800 | 810 | 790 | 800 | 11,100 |
1997/01/27 | 810 | 810 | 800 | 800 | 20,200 |
1997/01/24 | 820 | 820 | 800 | 810 | 11,200 |
1997/01/23 | 840 | 840 | 830 | 830 | 11,200 |
1997/01/22 | 830 | 840 | 830 | 840 | 14,700 |
1997/01/21 | 830 | 840 | 830 | 830 | 9,200 |
1997/01/20 | 850 | 850 | 830 | 830 | 10,200 |
1997/01/17 | 862 | 870 | 830 | 850 | 28,400 |
1997/01/16 | 874 | 885 | 870 | 870 | 12,000 |
1997/01/14 | 870 | 881 | 870 | 874 | 8,300 |
1997/01/13 | 880 | 880 | 872 | 880 | 2,900 |
1997/01/10 | 900 | 900 | 890 | 890 | 1,000 |
1997/01/09 | 940 | 940 | 900 | 900 | 7,300 |
1997/01/08 | 940 | 940 | 930 | 930 | 4,400 |
1997/01/07 | 950 | 951 | 945 | 945 | 13,100 |
1997/01/06 | 950 | 950 | 950 | 950 | 100 |