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 |
---|---|---|---|---|---|
2002/12/30 | 176 | 176 | 176 | 176 | 100 |
2002/12/27 | 175 | 175 | 175 | 175 | 2,900 |
2002/12/26 | 159 | 159 | 159 | 159 | 2,000 |
2002/12/25 | 150 | 153 | 150 | 152 | 5,600 |
2002/12/24 | 145 | 150 | 145 | 150 | 1,600 |
2002/12/20 | 155 | 155 | 150 | 150 | 7,900 |
2002/12/19 | 150 | 158 | 150 | 157 | 4,000 |
2002/12/18 | 145 | 150 | 145 | 150 | 3,300 |
2002/12/17 | 155 | 155 | 155 | 155 | 5,800 |
2002/12/16 | 170 | 170 | 155 | 155 | 7,400 |
2002/12/13 | 175 | 175 | 170 | 170 | 9,600 |
2002/12/12 | 175 | 175 | 175 | 175 | 500 |
2002/12/11 | 184 | 184 | 180 | 180 | 1,400 |
2002/12/10 | 182 | 182 | 180 | 180 | 3,900 |
2002/12/09 | 180 | 180 | 170 | 180 | 6,700 |
2002/12/06 | 184 | 184 | 170 | 180 | 12,900 |
2002/12/05 | 181 | 181 | 170 | 170 | 4,600 |
2002/12/04 | 180 | 180 | 180 | 180 | 5,300 |
2002/12/03 | 180 | 180 | 180 | 180 | 400 |
2002/12/02 | 175 | 178 | 175 | 178 | 500 |
2002/11/29 | 171 | 171 | 171 | 171 | 1,000 |
2002/11/28 | 170 | 179 | 167 | 167 | 4,100 |
2002/11/27 | 168 | 170 | 168 | 170 | 4,800 |
2002/11/26 | 167 | 168 | 166 | 168 | 4,300 |
2002/11/25 | 160 | 166 | 160 | 166 | 2,100 |
2002/11/22 | 155 | 159 | 155 | 159 | 2,200 |
2002/11/21 | 160 | 160 | 152 | 152 | 5,800 |
2002/11/20 | 180 | 180 | 160 | 160 | 600 |
2002/11/19 | 180 | 180 | 170 | 170 | 3,500 |
2002/11/18 | 186 | 186 | 186 | 186 | 1,000 |
2002/11/15 | 186 | 186 | 186 | 186 | 2,200 |
2002/11/12 | 186 | 186 | 186 | 186 | 1,000 |
2002/11/11 | 195 | 195 | 195 | 195 | 1,300 |
2002/11/06 | 195 | 195 | 192 | 192 | 5,900 |
2002/11/05 | 192 | 192 | 192 | 192 | 1,000 |
2002/11/01 | 195 | 195 | 195 | 195 | 100 |
2002/10/31 | 195 | 200 | 195 | 200 | 1,400 |
2002/10/30 | 200 | 200 | 200 | 200 | 200 |
2002/10/28 | 200 | 204 | 200 | 204 | 3,100 |
2002/10/25 | 201 | 210 | 200 | 200 | 8,200 |
2002/10/24 | 199 | 200 | 199 | 200 | 3,900 |
2002/10/23 | 205 | 205 | 201 | 201 | 8,100 |
2002/10/22 | 210 | 210 | 205 | 205 | 3,900 |
2002/10/21 | 210 | 210 | 210 | 210 | 1,000 |
2002/10/18 | 210 | 210 | 210 | 210 | 1,800 |
2002/10/17 | 206 | 210 | 206 | 210 | 300 |
2002/10/16 | 210 | 210 | 206 | 206 | 1,200 |
2002/10/15 | 208 | 208 | 205 | 205 | 4,800 |
2002/10/10 | 210 | 210 | 206 | 208 | 8,500 |
2002/10/08 | 211 | 211 | 210 | 211 | 6,700 |
2002/10/07 | 211 | 211 | 211 | 211 | 3,600 |
2002/10/04 | 210 | 210 | 210 | 210 | 1,500 |
2002/10/03 | 209 | 209 | 208 | 208 | 3,100 |
2002/10/02 | 210 | 215 | 209 | 209 | 5,300 |
2002/10/01 | 221 | 221 | 208 | 208 | 4,700 |
2002/09/30 | 221 | 221 | 211 | 211 | 3,200 |
2002/09/27 | 225 | 225 | 225 | 225 | 2,800 |
2002/09/26 | 225 | 225 | 225 | 225 | 200 |
2002/09/25 | 230 | 230 | 225 | 225 | 1,900 |
2002/09/24 | 235 | 235 | 230 | 230 | 200 |
2002/09/20 | 235 | 235 | 235 | 235 | 1,000 |
2002/09/19 | 220 | 237 | 220 | 237 | 11,100 |
2002/09/13 | 239 | 239 | 239 | 239 | 4,500 |
2002/09/11 | 234 | 234 | 234 | 234 | 1,100 |
2002/09/09 | 246 | 246 | 246 | 246 | 5,000 |
2002/09/05 | 240 | 250 | 240 | 250 | 2,900 |
2002/09/04 | 240 | 240 | 240 | 240 | 9,200 |
2002/09/03 | 250 | 250 | 241 | 241 | 1,700 |
2002/09/02 | 240 | 250 | 240 | 250 | 23,800 |
2002/08/30 | 243 | 243 | 241 | 241 | 1,100 |
2002/08/28 | 241 | 241 | 241 | 241 | 12,400 |
2002/08/27 | 242 | 242 | 240 | 240 | 3,400 |
2002/08/26 | 244 | 244 | 242 | 242 | 1,400 |
2002/08/23 | 250 | 250 | 244 | 244 | 600 |
2002/08/22 | 243 | 243 | 243 | 243 | 4,000 |
2002/08/21 | 243 | 243 | 243 | 243 | 8,600 |
2002/08/20 | 250 | 250 | 250 | 250 | 5,100 |
2002/08/19 | 248 | 250 | 245 | 248 | 16,000 |
2002/08/16 | 240 | 250 | 205 | 240 | 5,300 |
2002/08/15 | 250 | 250 | 243 | 243 | 200 |
2002/08/13 | 250 | 250 | 249 | 249 | 200 |
2002/08/12 | 250 | 250 | 248 | 248 | 200 |
2002/08/09 | 250 | 250 | 250 | 250 | 100 |
2002/08/08 | 250 | 250 | 250 | 250 | 2,200 |
2002/08/07 | 250 | 250 | 250 | 250 | 3,000 |
2002/08/06 | 255 | 255 | 249 | 249 | 8,400 |
2002/08/05 | 247 | 250 | 247 | 250 | 6,000 |
2002/08/02 | 242 | 246 | 242 | 246 | 1,100 |
2002/08/01 | 250 | 255 | 250 | 255 | 11,000 |
2002/07/31 | 250 | 250 | 250 | 250 | 2,800 |
2002/07/30 | 252 | 252 | 250 | 250 | 20,300 |
2002/07/29 | 252 | 252 | 252 | 252 | 1,700 |
2002/07/26 | 252 | 252 | 252 | 252 | 300 |
2002/07/25 | 252 | 252 | 252 | 252 | 2,300 |
2002/07/24 | 255 | 260 | 252 | 252 | 4,200 |
2002/07/22 | 255 | 255 | 255 | 255 | 1,000 |
2002/07/19 | 264 | 264 | 264 | 264 | 900 |
2002/07/18 | 264 | 264 | 264 | 264 | 200 |
2002/07/17 | 250 | 250 | 240 | 240 | 1,100 |
2002/07/16 | 263 | 265 | 263 | 265 | 2,900 |
2002/07/15 | 263 | 263 | 263 | 263 | 200 |
2002/07/11 | 253 | 253 | 253 | 253 | 1,600 |
2002/07/10 | 255 | 266 | 255 | 265 | 600 |
2002/07/08 | 261 | 261 | 254 | 254 | 200 |
2002/07/04 | 258 | 258 | 258 | 258 | 600 |
2002/07/03 | 255 | 258 | 255 | 258 | 600 |
2002/07/02 | 250 | 250 | 245 | 249 | 3,700 |
2002/07/01 | 255 | 255 | 255 | 255 | 4,100 |
2002/06/28 | 255 | 255 | 255 | 255 | 2,500 |
2002/06/27 | 252 | 255 | 252 | 255 | 5,500 |
2002/06/26 | 259 | 259 | 252 | 252 | 5,400 |
2002/06/25 | 256 | 260 | 256 | 260 | 400 |
2002/06/24 | 255 | 255 | 255 | 255 | 1,800 |
2002/06/21 | 265 | 265 | 255 | 255 | 1,400 |
2002/06/20 | 260 | 260 | 251 | 251 | 2,400 |
2002/06/19 | 260 | 260 | 260 | 260 | 2,200 |
2002/06/18 | 258 | 260 | 258 | 260 | 2,800 |
2002/06/17 | 262 | 262 | 256 | 260 | 17,900 |
2002/06/14 | 270 | 270 | 262 | 262 | 3,800 |
2002/06/13 | 270 | 270 | 270 | 270 | 1,100 |
2002/06/12 | 270 | 275 | 270 | 275 | 4,000 |
2002/06/10 | 262 | 275 | 262 | 275 | 200 |
2002/06/07 | 262 | 275 | 262 | 275 | 600 |
2002/06/06 | 271 | 277 | 268 | 277 | 3,300 |
2002/06/05 | 271 | 271 | 268 | 271 | 2,500 |
2002/06/04 | 268 | 275 | 268 | 270 | 3,400 |
2002/06/03 | 264 | 269 | 261 | 269 | 1,000 |
2002/05/31 | 263 | 263 | 261 | 261 | 800 |
2002/05/30 | 268 | 269 | 257 | 263 | 19,200 |
2002/05/29 | 280 | 280 | 268 | 279 | 6,700 |
2002/05/28 | 280 | 280 | 270 | 280 | 3,600 |
2002/05/27 | 270 | 275 | 265 | 275 | 4,900 |
2002/05/24 | 269 | 280 | 265 | 270 | 5,400 |
2002/05/23 | 260 | 265 | 255 | 265 | 7,800 |
2002/05/22 | 270 | 270 | 260 | 260 | 10,100 |
2002/05/21 | 270 | 270 | 260 | 270 | 7,800 |
2002/05/20 | 280 | 280 | 260 | 265 | 10,400 |
2002/05/17 | 280 | 280 | 265 | 265 | 1,500 |
2002/05/16 | 273 | 273 | 269 | 269 | 4,800 |
2002/05/15 | 280 | 280 | 269 | 269 | 7,000 |
2002/05/14 | 281 | 281 | 277 | 277 | 1,800 |
2002/05/13 | 285 | 285 | 285 | 285 | 600 |
2002/05/10 | 286 | 286 | 285 | 285 | 2,100 |
2002/05/08 | 305 | 305 | 286 | 286 | 6,800 |
2002/05/07 | 287 | 310 | 287 | 295 | 9,400 |
2002/05/02 | 280 | 285 | 280 | 285 | 3,200 |
2002/05/01 | 276 | 280 | 276 | 276 | 1,400 |
2002/04/30 | 276 | 276 | 276 | 276 | 900 |
2002/04/26 | 277 | 280 | 276 | 276 | 3,000 |
2002/04/25 | 275 | 277 | 275 | 277 | 1,600 |
2002/04/24 | 270 | 275 | 266 | 275 | 2,400 |
2002/04/23 | 275 | 280 | 275 | 275 | 400 |
2002/04/22 | 270 | 280 | 270 | 280 | 6,100 |
2002/04/18 | 283 | 283 | 261 | 280 | 2,100 |
2002/04/17 | 280 | 280 | 280 | 280 | 300 |
2002/04/16 | 280 | 285 | 280 | 280 | 6,100 |
2002/04/15 | 280 | 280 | 280 | 280 | 4,300 |
2002/04/12 | 277 | 280 | 273 | 280 | 1,300 |
2002/04/11 | 275 | 280 | 275 | 280 | 2,200 |
2002/04/10 | 270 | 270 | 269 | 269 | 4,800 |
2002/04/09 | 281 | 281 | 281 | 281 | 4,200 |
2002/04/08 | 275 | 280 | 275 | 280 | 8,900 |
2002/04/05 | 275 | 275 | 270 | 275 | 16,300 |
2002/04/04 | 269 | 269 | 269 | 269 | 1,300 |
2002/04/03 | 270 | 270 | 261 | 270 | 7,600 |
2002/04/02 | 270 | 270 | 270 | 270 | 1,500 |
2002/04/01 | 270 | 270 | 270 | 270 | 200 |
2002/03/29 | 270 | 270 | 270 | 270 | 4,700 |
2002/03/28 | 271 | 271 | 271 | 271 | 2,000 |
2002/03/27 | 272 | 272 | 270 | 270 | 3,500 |
2002/03/26 | 275 | 275 | 272 | 272 | 6,800 |
2002/03/25 | 275 | 275 | 275 | 275 | 8,400 |
2002/03/22 | 275 | 275 | 268 | 275 | 13,400 |
2002/03/20 | 275 | 275 | 275 | 275 | 2,000 |
2002/03/19 | 270 | 270 | 266 | 266 | 2,700 |
2002/03/18 | 280 | 280 | 270 | 270 | 1,200 |
2002/03/15 | 275 | 275 | 275 | 275 | 900 |
2002/03/14 | 278 | 278 | 275 | 278 | 700 |
2002/03/13 | 271 | 278 | 271 | 278 | 400 |
2002/03/12 | 280 | 285 | 255 | 264 | 11,500 |
2002/03/11 | 296 | 299 | 279 | 279 | 11,300 |
2002/03/08 | 275 | 295 | 275 | 295 | 9,700 |
2002/03/07 | 252 | 265 | 252 | 265 | 8,800 |
2002/03/06 | 255 | 255 | 250 | 252 | 11,900 |
2002/03/05 | 260 | 260 | 255 | 255 | 6,100 |
2002/03/04 | 260 | 260 | 255 | 260 | 9,600 |
2002/03/01 | 259 | 259 | 255 | 255 | 15,300 |
2002/02/28 | 248 | 260 | 248 | 260 | 11,400 |
2002/02/27 | 250 | 253 | 247 | 247 | 8,800 |
2002/02/26 | 254 | 254 | 247 | 247 | 11,300 |
2002/02/25 | 254 | 254 | 244 | 244 | 1,200 |
2002/02/22 | 244 | 244 | 244 | 244 | 800 |
2002/02/21 | 242 | 244 | 242 | 242 | 1,800 |
2002/02/20 | 242 | 244 | 242 | 244 | 6,700 |
2002/02/19 | 249 | 249 | 238 | 238 | 1,200 |
2002/02/18 | 255 | 255 | 236 | 249 | 3,000 |
2002/02/15 | 255 | 265 | 255 | 260 | 3,000 |
2002/02/14 | 251 | 255 | 251 | 255 | 2,100 |
2002/02/13 | 249 | 250 | 249 | 250 | 2,400 |
2002/02/12 | 260 | 260 | 249 | 249 | 13,500 |
2002/02/08 | 255 | 255 | 255 | 255 | 8,500 |
2002/02/07 | 252 | 252 | 252 | 252 | 1,100 |
2002/02/06 | 250 | 252 | 250 | 252 | 1,400 |
2002/02/05 | 250 | 252 | 250 | 250 | 11,300 |
2002/02/04 | 247 | 250 | 247 | 250 | 3,400 |
2002/02/01 | 247 | 247 | 247 | 247 | 2,200 |
2002/01/31 | 247 | 252 | 247 | 247 | 4,100 |
2002/01/30 | 247 | 249 | 247 | 247 | 3,200 |
2002/01/29 | 246 | 246 | 245 | 245 | 1,400 |
2002/01/28 | 255 | 255 | 246 | 246 | 3,900 |
2002/01/25 | 265 | 265 | 250 | 250 | 2,000 |
2002/01/24 | 261 | 265 | 261 | 265 | 400 |
2002/01/23 | 245 | 245 | 245 | 245 | 4,000 |
2002/01/22 | 250 | 250 | 245 | 245 | 4,500 |
2002/01/21 | 251 | 251 | 246 | 246 | 1,300 |
2002/01/18 | 255 | 260 | 251 | 251 | 8,500 |
2002/01/17 | 245 | 250 | 245 | 250 | 2,900 |
2002/01/16 | 249 | 249 | 240 | 245 | 1,400 |
2002/01/15 | 252 | 252 | 240 | 250 | 8,700 |
2002/01/11 | 259 | 259 | 252 | 252 | 2,100 |
2002/01/10 | 265 | 265 | 255 | 255 | 5,200 |
2002/01/09 | 261 | 265 | 261 | 265 | 1,900 |
2002/01/08 | 270 | 271 | 270 | 271 | 800 |
2002/01/07 | 268 | 272 | 268 | 272 | 400 |
2002/01/04 | 253 | 254 | 253 | 253 | 2,800 |