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 |
---|---|---|---|---|---|
1998/12/30 | 275 | 275 | 275 | 275 | 1,000 |
1998/12/29 | 279 | 281 | 275 | 280 | 12,200 |
1998/12/28 | 280 | 280 | 280 | 280 | 2,800 |
1998/12/25 | 276 | 280 | 276 | 280 | 3,000 |
1998/12/24 | 275 | 275 | 275 | 275 | 4,600 |
1998/12/22 | 280 | 280 | 280 | 280 | 100 |
1998/12/21 | 280 | 280 | 280 | 280 | 11,300 |
1998/12/18 | 275 | 280 | 275 | 280 | 13,300 |
1998/12/17 | 280 | 280 | 280 | 280 | 2,100 |
1998/12/16 | 280 | 280 | 280 | 280 | 2,200 |
1998/12/15 | 280 | 280 | 270 | 275 | 6,800 |
1998/12/14 | 280 | 280 | 280 | 280 | 10,500 |
1998/12/11 | 282 | 295 | 281 | 282 | 24,100 |
1998/12/10 | 260 | 280 | 260 | 280 | 18,100 |
1998/12/09 | 260 | 260 | 255 | 260 | 23,900 |
1998/12/08 | 270 | 270 | 260 | 260 | 4,800 |
1998/12/07 | 260 | 260 | 260 | 260 | 900 |
1998/12/04 | 260 | 269 | 255 | 269 | 4,000 |
1998/12/03 | 270 | 270 | 260 | 260 | 2,400 |
1998/12/02 | 274 | 274 | 274 | 274 | 1,600 |
1998/12/01 | 275 | 275 | 260 | 261 | 3,800 |
1998/11/30 | 272 | 275 | 270 | 275 | 14,500 |
1998/11/27 | 261 | 275 | 260 | 270 | 15,400 |
1998/11/26 | 240 | 250 | 240 | 250 | 27,300 |
1998/11/25 | 243 | 243 | 240 | 240 | 13,200 |
1998/11/24 | 245 | 245 | 240 | 240 | 10,800 |
1998/11/20 | 260 | 260 | 240 | 240 | 11,700 |
1998/11/19 | 260 | 260 | 260 | 260 | 100 |
1998/11/18 | 275 | 275 | 270 | 270 | 2,300 |
1998/11/17 | 275 | 275 | 275 | 275 | 200 |
1998/11/16 | 275 | 275 | 275 | 275 | 2,000 |
1998/11/13 | 275 | 275 | 275 | 275 | 2,100 |
1998/11/11 | 280 | 280 | 280 | 280 | 400 |
1998/11/10 | 282 | 282 | 280 | 280 | 700 |
1998/11/09 | 280 | 280 | 280 | 280 | 300 |
1998/11/06 | 280 | 280 | 278 | 278 | 1,300 |
1998/11/05 | 274 | 281 | 274 | 280 | 1,300 |
1998/10/30 | 274 | 274 | 274 | 274 | 100 |
1998/10/28 | 299 | 299 | 299 | 299 | 2,700 |
1998/10/27 | 300 | 300 | 299 | 299 | 1,100 |
1998/10/26 | 260 | 260 | 260 | 260 | 300 |
1998/10/21 | 240 | 245 | 240 | 240 | 1,800 |
1998/10/19 | 260 | 260 | 260 | 260 | 200 |
1998/10/15 | 250 | 250 | 250 | 250 | 2,400 |
1998/10/14 | 250 | 250 | 250 | 250 | 500 |
1998/10/13 | 250 | 250 | 250 | 250 | 3,500 |
1998/10/12 | 250 | 250 | 250 | 250 | 2,100 |
1998/10/09 | 250 | 250 | 250 | 250 | 200 |
1998/10/08 | 260 | 260 | 260 | 260 | 600 |
1998/10/07 | 240 | 260 | 240 | 260 | 7,600 |
1998/10/06 | 250 | 250 | 250 | 250 | 100 |
1998/10/05 | 260 | 260 | 250 | 250 | 700 |
1998/10/02 | 260 | 260 | 240 | 259 | 105,700 |
1998/10/01 | 261 | 261 | 260 | 260 | 6,600 |
1998/09/30 | 270 | 270 | 261 | 261 | 7,000 |
1998/09/29 | 280 | 285 | 280 | 280 | 2,300 |
1998/09/28 | 265 | 265 | 265 | 265 | 1,000 |
1998/09/24 | 270 | 270 | 260 | 260 | 3,600 |
1998/09/22 | 270 | 270 | 270 | 270 | 100 |
1998/09/21 | 280 | 280 | 280 | 280 | 1,600 |
1998/09/18 | 290 | 290 | 290 | 290 | 2,000 |
1998/09/17 | 299 | 299 | 299 | 299 | 100 |
1998/09/16 | 299 | 299 | 299 | 299 | 700 |
1998/09/14 | 318 | 318 | 318 | 318 | 400 |
1998/09/11 | 320 | 320 | 320 | 320 | 900 |
1998/09/10 | 320 | 320 | 318 | 320 | 1,700 |
1998/09/09 | 305 | 318 | 305 | 318 | 3,000 |
1998/09/08 | 310 | 310 | 310 | 310 | 500 |
1998/09/07 | 310 | 310 | 310 | 310 | 2,000 |
1998/09/04 | 310 | 310 | 310 | 310 | 1,000 |
1998/09/03 | 319 | 319 | 319 | 319 | 200 |
1998/09/01 | 320 | 320 | 300 | 300 | 2,200 |
1998/08/31 | 320 | 320 | 320 | 320 | 1,400 |
1998/08/28 | 331 | 331 | 320 | 320 | 1,900 |
1998/08/27 | 330 | 330 | 330 | 330 | 1,000 |
1998/08/26 | 330 | 331 | 325 | 330 | 3,600 |
1998/08/25 | 349 | 350 | 349 | 350 | 900 |
1998/08/24 | 350 | 350 | 350 | 350 | 3,500 |
1998/08/21 | 350 | 350 | 350 | 350 | 300 |
1998/08/20 | 350 | 350 | 350 | 350 | 4,400 |
1998/08/19 | 351 | 351 | 351 | 351 | 900 |
1998/08/18 | 350 | 350 | 350 | 350 | 1,100 |
1998/08/13 | 380 | 380 | 379 | 380 | 4,200 |
1998/08/12 | 381 | 381 | 381 | 381 | 800 |
1998/08/11 | 381 | 381 | 381 | 381 | 1,200 |
1998/08/04 | 381 | 399 | 381 | 381 | 800 |
1998/08/03 | 381 | 381 | 381 | 381 | 600 |
1998/07/31 | 381 | 381 | 381 | 381 | 700 |
1998/07/30 | 381 | 381 | 381 | 381 | 1,200 |
1998/07/29 | 393 | 393 | 381 | 381 | 1,500 |
1998/07/27 | 393 | 393 | 393 | 393 | 1,600 |
1998/07/24 | 393 | 393 | 391 | 391 | 1,300 |
1998/07/22 | 409 | 410 | 391 | 391 | 3,800 |
1998/07/21 | 409 | 410 | 409 | 410 | 500 |
1998/07/17 | 409 | 409 | 409 | 409 | 1,000 |
1998/07/16 | 401 | 401 | 400 | 400 | 2,200 |
1998/07/15 | 400 | 400 | 395 | 395 | 500 |
1998/07/14 | 409 | 409 | 409 | 409 | 3,500 |
1998/07/13 | 390 | 418 | 390 | 418 | 3,100 |
1998/07/10 | 418 | 418 | 395 | 400 | 9,400 |
1998/07/09 | 378 | 420 | 378 | 420 | 16,300 |
1998/07/07 | 379 | 379 | 379 | 379 | 6,600 |
1998/07/06 | 375 | 375 | 375 | 375 | 2,300 |
1998/07/02 | 379 | 379 | 370 | 370 | 1,800 |
1998/07/01 | 365 | 380 | 365 | 365 | 9,100 |
1998/06/30 | 375 | 375 | 375 | 375 | 300 |
1998/06/29 | 380 | 380 | 377 | 377 | 3,500 |
1998/06/26 | 374 | 374 | 360 | 374 | 5,400 |
1998/06/25 | 375 | 375 | 374 | 374 | 5,900 |
1998/06/24 | 375 | 375 | 375 | 375 | 1,100 |
1998/06/23 | 375 | 375 | 375 | 375 | 1,500 |
1998/06/22 | 375 | 375 | 375 | 375 | 500 |
1998/06/18 | 360 | 375 | 360 | 375 | 2,300 |
1998/06/17 | 360 | 360 | 360 | 360 | 5,000 |
1998/06/12 | 365 | 365 | 360 | 360 | 5,400 |
1998/06/11 | 369 | 369 | 369 | 369 | 3,000 |
1998/06/10 | 380 | 380 | 370 | 370 | 4,800 |
1998/06/09 | 370 | 380 | 370 | 380 | 5,900 |
1998/06/08 | 370 | 370 | 370 | 370 | 7,300 |
1998/06/05 | 370 | 370 | 370 | 370 | 1,600 |
1998/06/04 | 370 | 375 | 370 | 370 | 3,700 |
1998/06/03 | 352 | 370 | 352 | 370 | 2,300 |
1998/06/02 | 349 | 350 | 349 | 350 | 4,600 |
1998/06/01 | 340 | 340 | 340 | 340 | 1,600 |
1998/05/29 | 340 | 340 | 340 | 340 | 1,100 |
1998/05/28 | 340 | 350 | 340 | 340 | 2,600 |
1998/05/27 | 331 | 331 | 331 | 331 | 2,100 |
1998/05/26 | 330 | 330 | 330 | 330 | 2,700 |
1998/05/25 | 340 | 340 | 340 | 340 | 2,400 |
1998/05/22 | 330 | 340 | 330 | 340 | 1,000 |
1998/05/21 | 330 | 330 | 330 | 330 | 1,000 |
1998/05/19 | 330 | 330 | 330 | 330 | 3,100 |
1998/05/18 | 330 | 330 | 330 | 330 | 3,100 |
1998/05/15 | 339 | 339 | 330 | 330 | 400 |
1998/05/14 | 330 | 330 | 330 | 330 | 1,000 |
1998/05/12 | 330 | 330 | 330 | 330 | 1,200 |
1998/05/11 | 330 | 330 | 330 | 330 | 2,000 |
1998/05/08 | 330 | 330 | 330 | 330 | 700 |
1998/05/07 | 330 | 330 | 330 | 330 | 700 |
1998/05/01 | 330 | 330 | 330 | 330 | 3,000 |
1998/04/30 | 330 | 330 | 330 | 330 | 1,000 |
1998/04/28 | 332 | 332 | 325 | 330 | 3,300 |
1998/04/27 | 331 | 332 | 331 | 332 | 2,800 |
1998/04/24 | 330 | 331 | 330 | 331 | 3,000 |
1998/04/23 | 330 | 330 | 330 | 330 | 500 |
1998/04/21 | 340 | 340 | 330 | 340 | 5,100 |
1998/04/20 | 340 | 340 | 340 | 340 | 3,200 |
1998/04/17 | 340 | 340 | 340 | 340 | 3,100 |
1998/04/15 | 345 | 345 | 345 | 345 | 1,000 |
1998/04/14 | 341 | 341 | 340 | 340 | 4,200 |
1998/04/13 | 348 | 350 | 340 | 340 | 1,300 |
1998/04/10 | 340 | 340 | 340 | 340 | 500 |
1998/04/08 | 335 | 335 | 330 | 330 | 700 |
1998/04/07 | 320 | 330 | 320 | 322 | 2,500 |
1998/04/06 | 291 | 300 | 291 | 300 | 3,700 |
1998/04/03 | 301 | 301 | 290 | 291 | 4,300 |
1998/04/02 | 300 | 300 | 300 | 300 | 2,500 |
1998/04/01 | 340 | 340 | 330 | 330 | 600 |
1998/03/31 | 350 | 352 | 346 | 346 | 7,000 |
1998/03/30 | 379 | 379 | 350 | 350 | 800 |
1998/03/27 | 372 | 372 | 370 | 370 | 2,600 |
1998/03/26 | 370 | 370 | 370 | 370 | 2,200 |
1998/03/25 | 379 | 380 | 379 | 379 | 2,500 |
1998/03/24 | 380 | 380 | 380 | 380 | 200 |
1998/03/23 | 370 | 380 | 370 | 380 | 5,300 |
1998/03/20 | 390 | 390 | 380 | 380 | 4,400 |
1998/03/19 | 380 | 385 | 380 | 385 | 1,300 |
1998/03/18 | 380 | 380 | 380 | 380 | 4,300 |
1998/03/17 | 355 | 385 | 355 | 379 | 40,000 |
1998/03/16 | 360 | 360 | 355 | 355 | 33,200 |
1998/03/13 | 350 | 350 | 341 | 341 | 1,600 |
1998/03/12 | 341 | 350 | 340 | 350 | 7,800 |
1998/03/11 | 350 | 350 | 346 | 346 | 1,000 |
1998/03/10 | 360 | 360 | 350 | 350 | 5,100 |
1998/03/06 | 361 | 365 | 361 | 362 | 1,100 |
1998/03/04 | 379 | 379 | 360 | 360 | 2,700 |
1998/03/03 | 380 | 380 | 380 | 380 | 2,100 |
1998/03/02 | 350 | 380 | 350 | 380 | 1,300 |
1998/02/27 | 345 | 345 | 342 | 345 | 2,300 |
1998/02/26 | 359 | 359 | 340 | 340 | 4,400 |
1998/02/25 | 369 | 369 | 350 | 350 | 5,600 |
1998/02/23 | 360 | 370 | 360 | 370 | 1,300 |
1998/02/20 | 360 | 360 | 345 | 350 | 5,700 |
1998/02/19 | 364 | 365 | 356 | 356 | 4,200 |
1998/02/18 | 365 | 365 | 361 | 364 | 3,600 |
1998/02/17 | 370 | 370 | 365 | 365 | 4,600 |
1998/02/16 | 370 | 370 | 365 | 365 | 13,700 |
1998/02/13 | 385 | 400 | 370 | 370 | 13,900 |
1998/02/12 | 376 | 385 | 375 | 380 | 7,900 |
1998/02/10 | 365 | 370 | 361 | 370 | 9,100 |
1998/02/09 | 369 | 369 | 360 | 365 | 4,900 |
1998/02/06 | 361 | 370 | 361 | 370 | 1,700 |
1998/02/05 | 380 | 380 | 356 | 360 | 2,800 |
1998/02/04 | 372 | 390 | 370 | 380 | 2,700 |
1998/02/03 | 400 | 400 | 372 | 372 | 7,400 |
1998/02/02 | 401 | 401 | 395 | 397 | 3,900 |
1998/01/30 | 420 | 420 | 395 | 395 | 2,400 |
1998/01/29 | 416 | 450 | 416 | 420 | 25,800 |
1998/01/28 | 360 | 415 | 360 | 415 | 18,500 |
1998/01/27 | 370 | 370 | 355 | 356 | 13,500 |
1998/01/26 | 335 | 370 | 335 | 360 | 23,100 |
1998/01/23 | 330 | 335 | 330 | 335 | 4,600 |
1998/01/22 | 322 | 340 | 322 | 340 | 3,100 |
1998/01/21 | 330 | 335 | 320 | 320 | 6,300 |
1998/01/20 | 326 | 330 | 326 | 330 | 4,300 |
1998/01/19 | 330 | 340 | 320 | 320 | 4,200 |
1998/01/16 | 310 | 340 | 310 | 340 | 4,200 |
1998/01/14 | 300 | 331 | 300 | 310 | 6,400 |
1998/01/13 | 301 | 301 | 285 | 285 | 1,500 |
1998/01/12 | 309 | 309 | 291 | 300 | 1,500 |
1998/01/09 | 340 | 340 | 320 | 340 | 3,500 |
1998/01/08 | 310 | 355 | 310 | 350 | 13,200 |
1998/01/07 | 275 | 295 | 270 | 295 | 5,200 |
1998/01/06 | 272 | 272 | 272 | 272 | 300 |
1998/01/05 | 272 | 272 | 272 | 272 | 300 |