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 |
---|---|---|---|---|---|
2000/12/29 | 275 | 284 | 271 | 280 | 5,600 |
2000/12/28 | 285 | 285 | 270 | 270 | 2,000 |
2000/12/27 | 280 | 290 | 280 | 286 | 2,200 |
2000/12/26 | 285 | 285 | 280 | 280 | 1,800 |
2000/12/25 | 280 | 286 | 280 | 285 | 6,900 |
2000/12/22 | 280 | 280 | 270 | 280 | 8,900 |
2000/12/21 | 295 | 295 | 280 | 280 | 7,700 |
2000/12/20 | 300 | 300 | 295 | 296 | 3,600 |
2000/12/19 | 303 | 305 | 300 | 300 | 7,300 |
2000/12/18 | 303 | 303 | 301 | 303 | 3,500 |
2000/12/15 | 305 | 305 | 304 | 304 | 13,600 |
2000/12/14 | 308 | 308 | 305 | 305 | 5,500 |
2000/12/13 | 308 | 308 | 307 | 308 | 10,200 |
2000/12/12 | 310 | 310 | 307 | 307 | 12,700 |
2000/12/11 | 315 | 315 | 311 | 311 | 8,200 |
2000/12/08 | 318 | 318 | 306 | 310 | 10,500 |
2000/12/07 | 318 | 318 | 318 | 318 | 400 |
2000/12/06 | 318 | 318 | 318 | 318 | 100 |
2000/12/05 | 320 | 320 | 310 | 310 | 1,200 |
2000/12/04 | 307 | 320 | 307 | 320 | 2,700 |
2000/12/01 | 306 | 310 | 306 | 307 | 2,600 |
2000/11/30 | 306 | 306 | 306 | 306 | 4,000 |
2000/11/29 | 330 | 330 | 330 | 330 | 400 |
2000/11/28 | 329 | 333 | 329 | 330 | 15,200 |
2000/11/27 | 320 | 330 | 320 | 330 | 4,600 |
2000/11/24 | 305 | 315 | 305 | 315 | 4,500 |
2000/11/21 | 305 | 305 | 300 | 300 | 3,500 |
2000/11/20 | 305 | 310 | 305 | 305 | 2,800 |
2000/11/17 | 318 | 318 | 305 | 305 | 3,400 |
2000/11/16 | 318 | 318 | 310 | 318 | 900 |
2000/11/15 | 321 | 321 | 300 | 318 | 6,500 |
2000/11/14 | 331 | 338 | 321 | 321 | 9,700 |
2000/11/13 | 350 | 350 | 320 | 349 | 10,500 |
2000/11/10 | 341 | 391 | 341 | 376 | 53,600 |
2000/11/09 | 300 | 311 | 300 | 311 | 7,900 |
2000/11/08 | 295 | 300 | 295 | 300 | 5,300 |
2000/11/07 | 295 | 295 | 290 | 295 | 10,700 |
2000/11/06 | 295 | 295 | 270 | 295 | 8,600 |
2000/11/02 | 300 | 300 | 291 | 295 | 5,600 |
2000/11/01 | 300 | 300 | 298 | 299 | 7,100 |
2000/10/31 | 300 | 300 | 299 | 299 | 2,100 |
2000/10/30 | 299 | 300 | 298 | 298 | 4,700 |
2000/10/27 | 295 | 296 | 293 | 294 | 12,100 |
2000/10/26 | 294 | 295 | 294 | 295 | 6,000 |
2000/10/25 | 294 | 295 | 294 | 294 | 8,000 |
2000/10/24 | 295 | 295 | 295 | 295 | 600 |
2000/10/23 | 290 | 295 | 290 | 295 | 500 |
2000/10/19 | 300 | 300 | 300 | 300 | 4,000 |
2000/10/18 | 300 | 300 | 300 | 300 | 4,200 |
2000/10/17 | 300 | 300 | 300 | 300 | 3,200 |
2000/10/16 | 300 | 300 | 300 | 300 | 2,200 |
2000/10/13 | 300 | 300 | 300 | 300 | 4,000 |
2000/10/12 | 300 | 300 | 300 | 300 | 12,400 |
2000/10/11 | 300 | 300 | 295 | 300 | 3,100 |
2000/10/10 | 305 | 306 | 305 | 305 | 5,400 |
2000/10/06 | 310 | 310 | 305 | 305 | 4,500 |
2000/10/04 | 305 | 305 | 305 | 305 | 4,100 |
2000/10/03 | 305 | 305 | 305 | 305 | 2,300 |
2000/10/02 | 305 | 305 | 296 | 296 | 5,100 |
2000/09/29 | 300 | 308 | 300 | 308 | 1,100 |
2000/09/28 | 305 | 305 | 291 | 291 | 4,700 |
2000/09/27 | 305 | 305 | 300 | 300 | 3,400 |
2000/09/26 | 305 | 305 | 305 | 305 | 7,300 |
2000/09/25 | 305 | 305 | 305 | 305 | 10,000 |
2000/09/22 | 305 | 305 | 301 | 301 | 2,000 |
2000/09/21 | 310 | 310 | 302 | 305 | 1,800 |
2000/09/20 | 301 | 310 | 301 | 310 | 1,200 |
2000/09/19 | 310 | 310 | 310 | 310 | 1,100 |
2000/09/18 | 303 | 310 | 303 | 310 | 1,600 |
2000/09/14 | 305 | 305 | 300 | 305 | 13,600 |
2000/09/13 | 307 | 308 | 307 | 308 | 2,000 |
2000/09/12 | 305 | 308 | 305 | 308 | 3,200 |
2000/09/11 | 308 | 308 | 308 | 308 | 3,500 |
2000/09/08 | 307 | 308 | 305 | 308 | 3,100 |
2000/09/07 | 308 | 308 | 305 | 305 | 1,700 |
2000/09/06 | 307 | 308 | 305 | 305 | 3,700 |
2000/09/05 | 305 | 310 | 305 | 310 | 10,300 |
2000/09/04 | 310 | 310 | 310 | 310 | 5,000 |
2000/09/01 | 306 | 306 | 306 | 306 | 600 |
2000/08/31 | 306 | 310 | 305 | 310 | 1,500 |
2000/08/30 | 307 | 307 | 305 | 305 | 500 |
2000/08/29 | 307 | 307 | 307 | 307 | 2,200 |
2000/08/28 | 310 | 310 | 305 | 305 | 3,800 |
2000/08/25 | 310 | 310 | 305 | 310 | 5,400 |
2000/08/24 | 307 | 310 | 307 | 310 | 5,100 |
2000/08/23 | 307 | 309 | 307 | 309 | 800 |
2000/08/22 | 305 | 305 | 305 | 305 | 600 |
2000/08/21 | 311 | 311 | 309 | 309 | 1,200 |
2000/08/18 | 306 | 306 | 305 | 306 | 1,800 |
2000/08/17 | 306 | 306 | 305 | 305 | 2,200 |
2000/08/16 | 305 | 305 | 305 | 305 | 3,000 |
2000/08/15 | 305 | 305 | 305 | 305 | 400 |
2000/08/14 | 305 | 305 | 305 | 305 | 2,700 |
2000/08/10 | 309 | 309 | 306 | 306 | 2,100 |
2000/08/09 | 310 | 310 | 310 | 310 | 300 |
2000/08/07 | 305 | 323 | 305 | 305 | 8,800 |
2000/08/03 | 308 | 308 | 308 | 308 | 800 |
2000/08/02 | 310 | 310 | 310 | 310 | 500 |
2000/08/01 | 305 | 315 | 305 | 315 | 7,600 |
2000/07/31 | 305 | 306 | 305 | 305 | 7,700 |
2000/07/28 | 306 | 306 | 305 | 305 | 7,700 |
2000/07/27 | 306 | 306 | 306 | 306 | 600 |
2000/07/26 | 310 | 310 | 305 | 305 | 5,000 |
2000/07/25 | 318 | 318 | 305 | 305 | 5,100 |
2000/07/24 | 318 | 318 | 318 | 318 | 1,000 |
2000/07/21 | 306 | 319 | 305 | 319 | 2,900 |
2000/07/19 | 319 | 321 | 319 | 321 | 1,000 |
2000/07/17 | 320 | 325 | 305 | 325 | 6,000 |
2000/07/14 | 325 | 325 | 320 | 320 | 8,700 |
2000/07/13 | 330 | 330 | 320 | 320 | 6,200 |
2000/07/12 | 331 | 342 | 330 | 330 | 7,900 |
2000/07/11 | 335 | 335 | 330 | 331 | 4,700 |
2000/07/10 | 331 | 335 | 330 | 331 | 8,000 |
2000/07/07 | 330 | 330 | 325 | 330 | 9,300 |
2000/07/06 | 320 | 330 | 315 | 330 | 5,900 |
2000/07/05 | 325 | 330 | 320 | 330 | 3,400 |
2000/07/04 | 330 | 335 | 325 | 325 | 4,500 |
2000/07/03 | 315 | 330 | 315 | 330 | 10,600 |
2000/06/30 | 313 | 315 | 312 | 312 | 6,400 |
2000/06/29 | 312 | 315 | 312 | 312 | 3,200 |
2000/06/28 | 311 | 311 | 309 | 311 | 7,700 |
2000/06/27 | 307 | 307 | 307 | 307 | 1,100 |
2000/06/26 | 312 | 315 | 305 | 305 | 18,200 |
2000/06/23 | 310 | 310 | 310 | 310 | 2,000 |
2000/06/22 | 316 | 316 | 308 | 310 | 4,800 |
2000/06/21 | 310 | 316 | 310 | 316 | 5,800 |
2000/06/20 | 310 | 311 | 308 | 311 | 2,100 |
2000/06/19 | 306 | 310 | 306 | 310 | 2,300 |
2000/06/16 | 306 | 306 | 306 | 306 | 1,000 |
2000/06/15 | 300 | 310 | 300 | 305 | 5,900 |
2000/06/14 | 305 | 305 | 303 | 303 | 1,800 |
2000/06/13 | 300 | 303 | 300 | 303 | 5,000 |
2000/06/12 | 300 | 300 | 300 | 300 | 1,500 |
2000/06/09 | 330 | 330 | 300 | 300 | 4,200 |
2000/06/08 | 310 | 315 | 310 | 310 | 3,200 |
2000/06/07 | 320 | 320 | 310 | 310 | 2,100 |
2000/06/06 | 330 | 330 | 330 | 330 | 1,000 |
2000/06/05 | 330 | 330 | 330 | 330 | 1,000 |
2000/06/02 | 330 | 330 | 320 | 330 | 2,500 |
2000/06/01 | 310 | 340 | 310 | 340 | 6,800 |
2000/05/31 | 305 | 315 | 305 | 305 | 3,800 |
2000/05/30 | 300 | 300 | 300 | 300 | 17,400 |
2000/05/29 | 304 | 304 | 300 | 300 | 7,300 |
2000/05/26 | 300 | 305 | 300 | 305 | 2,300 |
2000/05/25 | 302 | 302 | 290 | 300 | 800 |
2000/05/24 | 295 | 295 | 272 | 272 | 1,500 |
2000/05/23 | 300 | 300 | 300 | 300 | 5,800 |
2000/05/22 | 300 | 300 | 300 | 300 | 10,200 |
2000/05/19 | 301 | 301 | 301 | 301 | 300 |
2000/05/18 | 301 | 301 | 301 | 301 | 1,000 |
2000/05/17 | 304 | 304 | 301 | 301 | 2,000 |
2000/05/16 | 300 | 301 | 299 | 300 | 15,500 |
2000/05/15 | 300 | 300 | 300 | 300 | 4,700 |
2000/05/12 | 300 | 301 | 300 | 300 | 3,500 |
2000/05/11 | 302 | 302 | 302 | 302 | 5,200 |
2000/05/10 | 302 | 302 | 302 | 302 | 5,300 |
2000/05/09 | 303 | 303 | 303 | 303 | 1,100 |
2000/05/08 | 300 | 310 | 300 | 302 | 3,100 |
2000/05/02 | 300 | 300 | 300 | 300 | 3,900 |
2000/05/01 | 300 | 301 | 300 | 300 | 3,200 |
2000/04/28 | 301 | 301 | 300 | 300 | 3,900 |
2000/04/27 | 301 | 306 | 300 | 300 | 5,100 |
2000/04/26 | 305 | 305 | 301 | 301 | 200 |
2000/04/25 | 300 | 306 | 300 | 300 | 16,500 |
2000/04/24 | 301 | 305 | 300 | 300 | 8,300 |
2000/04/21 | 300 | 300 | 300 | 300 | 10,300 |
2000/04/20 | 300 | 300 | 300 | 300 | 4,000 |
2000/04/19 | 300 | 300 | 300 | 300 | 10,000 |
2000/04/18 | 300 | 300 | 300 | 300 | 5,900 |
2000/04/17 | 300 | 300 | 300 | 300 | 10,200 |
2000/04/14 | 303 | 310 | 300 | 300 | 5,900 |
2000/04/13 | 310 | 310 | 302 | 310 | 400 |
2000/04/12 | 310 | 310 | 310 | 310 | 400 |
2000/04/11 | 311 | 311 | 311 | 311 | 200 |
2000/04/10 | 302 | 319 | 302 | 319 | 1,100 |
2000/04/06 | 310 | 310 | 300 | 300 | 3,200 |
2000/04/05 | 315 | 320 | 315 | 320 | 800 |
2000/04/04 | 320 | 330 | 315 | 320 | 4,600 |
2000/04/03 | 330 | 330 | 320 | 325 | 5,900 |
2000/03/31 | 335 | 335 | 330 | 330 | 2,300 |
2000/03/30 | 340 | 350 | 335 | 335 | 2,800 |
2000/03/28 | 341 | 341 | 341 | 341 | 500 |
2000/03/27 | 330 | 340 | 322 | 340 | 6,300 |
2000/03/24 | 320 | 321 | 320 | 321 | 3,300 |
2000/03/23 | 320 | 320 | 315 | 320 | 4,000 |
2000/03/22 | 319 | 320 | 319 | 320 | 800 |
2000/03/21 | 330 | 330 | 315 | 320 | 6,000 |
2000/03/17 | 320 | 330 | 320 | 330 | 13,300 |
2000/03/16 | 345 | 345 | 312 | 312 | 4,700 |
2000/03/15 | 345 | 345 | 345 | 345 | 200 |
2000/03/14 | 330 | 347 | 330 | 347 | 3,100 |
2000/03/13 | 350 | 350 | 335 | 335 | 9,500 |
2000/03/10 | 360 | 360 | 325 | 330 | 6,300 |
2000/03/09 | 312 | 353 | 312 | 353 | 1,500 |
2000/03/08 | 330 | 340 | 300 | 310 | 19,100 |
2000/03/07 | 400 | 400 | 340 | 340 | 23,800 |
2000/03/06 | 360 | 435 | 357 | 420 | 70,100 |
2000/03/03 | 310 | 355 | 310 | 355 | 37,900 |
2000/03/02 | 310 | 310 | 300 | 310 | 6,300 |
2000/03/01 | 300 | 300 | 300 | 300 | 8,100 |
2000/02/29 | 300 | 300 | 290 | 300 | 3,600 |
2000/02/28 | 300 | 300 | 290 | 300 | 2,800 |
2000/02/25 | 300 | 300 | 300 | 300 | 11,100 |
2000/02/24 | 300 | 300 | 300 | 300 | 1,100 |
2000/02/23 | 300 | 300 | 300 | 300 | 2,000 |
2000/02/22 | 300 | 300 | 280 | 280 | 4,100 |
2000/02/21 | 300 | 300 | 280 | 300 | 9,200 |
2000/02/18 | 300 | 300 | 297 | 300 | 4,200 |
2000/02/17 | 295 | 300 | 295 | 300 | 4,200 |
2000/02/16 | 298 | 300 | 295 | 295 | 3,200 |
2000/02/15 | 292 | 300 | 291 | 300 | 10,800 |
2000/02/14 | 292 | 292 | 290 | 292 | 10,500 |
2000/02/10 | 295 | 295 | 292 | 294 | 2,400 |
2000/02/09 | 295 | 295 | 295 | 295 | 4,200 |
2000/02/08 | 290 | 295 | 290 | 295 | 1,200 |
2000/02/07 | 295 | 295 | 295 | 295 | 100 |
2000/02/04 | 290 | 299 | 290 | 299 | 3,600 |
2000/02/03 | 290 | 290 | 290 | 290 | 100 |
2000/02/02 | 307 | 307 | 290 | 290 | 1,300 |
2000/02/01 | 300 | 310 | 300 | 310 | 400 |
2000/01/31 | 310 | 320 | 300 | 300 | 13,400 |
2000/01/28 | 320 | 320 | 310 | 310 | 200 |
2000/01/27 | 300 | 310 | 290 | 310 | 6,500 |
2000/01/26 | 310 | 310 | 290 | 290 | 300 |
2000/01/25 | 300 | 300 | 300 | 300 | 4,300 |
2000/01/24 | 305 | 305 | 300 | 300 | 2,400 |
2000/01/21 | 305 | 305 | 305 | 305 | 200 |
2000/01/19 | 301 | 301 | 300 | 300 | 7,800 |
2000/01/18 | 330 | 330 | 300 | 300 | 1,300 |
2000/01/17 | 345 | 345 | 340 | 340 | 8,900 |
2000/01/14 | 340 | 340 | 330 | 340 | 4,900 |
2000/01/13 | 340 | 350 | 340 | 340 | 3,600 |
2000/01/12 | 330 | 350 | 330 | 340 | 5,200 |
2000/01/11 | 330 | 330 | 320 | 330 | 3,100 |
2000/01/07 | 310 | 320 | 310 | 319 | 2,700 |
2000/01/06 | 300 | 310 | 300 | 310 | 3,100 |
2000/01/05 | 290 | 290 | 290 | 290 | 12,500 |
2000/01/04 | 290 | 290 | 286 | 290 | 1,400 |