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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,524 | 1,530 | 1,521 | 1,521 | 15,500 |
| 2005/12/29 | 1,559 | 1,559 | 1,521 | 1,521 | 16,000 |
| 2005/12/28 | 1,549 | 1,549 | 1,520 | 1,535 | 22,100 |
| 2005/12/27 | 1,540 | 1,570 | 1,518 | 1,564 | 40,300 |
| 2005/12/26 | 1,575 | 1,580 | 1,511 | 1,540 | 117,200 |
| 2005/12/22 | 1,380 | 1,440 | 1,375 | 1,435 | 55,200 |
| 2005/12/21 | 1,350 | 1,389 | 1,350 | 1,380 | 51,200 |
| 2005/12/20 | 1,344 | 1,380 | 1,344 | 1,361 | 50,400 |
| 2005/12/19 | 1,295 | 1,339 | 1,295 | 1,339 | 38,900 |
| 2005/12/16 | 1,280 | 1,298 | 1,275 | 1,282 | 11,000 |
| 2005/12/15 | 1,286 | 1,286 | 1,268 | 1,271 | 16,800 |
| 2005/12/14 | 1,290 | 1,298 | 1,288 | 1,288 | 27,700 |
| 2005/12/13 | 1,298 | 1,300 | 1,294 | 1,294 | 9,700 |
| 2005/12/12 | 1,294 | 1,310 | 1,294 | 1,296 | 13,400 |
| 2005/12/09 | 1,300 | 1,300 | 1,286 | 1,290 | 14,800 |
| 2005/12/08 | 1,325 | 1,325 | 1,300 | 1,300 | 11,900 |
| 2005/12/07 | 1,340 | 1,342 | 1,320 | 1,321 | 33,900 |
| 2005/12/06 | 1,351 | 1,360 | 1,321 | 1,342 | 24,500 |
| 2005/12/05 | 1,307 | 1,350 | 1,307 | 1,350 | 44,000 |
| 2005/12/02 | 1,270 | 1,307 | 1,270 | 1,306 | 61,500 |
| 2005/12/01 | 1,280 | 1,284 | 1,250 | 1,262 | 13,300 |
| 2005/11/30 | 1,295 | 1,296 | 1,253 | 1,280 | 19,400 |
| 2005/11/29 | 1,281 | 1,292 | 1,280 | 1,290 | 13,800 |
| 2005/11/28 | 1,280 | 1,294 | 1,240 | 1,280 | 33,400 |
| 2005/11/25 | 1,320 | 1,325 | 1,280 | 1,281 | 34,300 |
| 2005/11/24 | 1,290 | 1,305 | 1,287 | 1,303 | 60,600 |
| 2005/11/22 | 1,270 | 1,278 | 1,264 | 1,278 | 22,100 |
| 2005/11/21 | 1,245 | 1,265 | 1,244 | 1,264 | 28,600 |
| 2005/11/18 | 1,241 | 1,245 | 1,240 | 1,240 | 12,000 |
| 2005/11/17 | 1,232 | 1,235 | 1,227 | 1,235 | 19,700 |
| 2005/11/16 | 1,230 | 1,232 | 1,226 | 1,228 | 10,800 |
| 2005/11/15 | 1,220 | 1,226 | 1,216 | 1,225 | 27,600 |
| 2005/11/14 | 1,206 | 1,219 | 1,201 | 1,215 | 15,700 |
| 2005/11/11 | 1,199 | 1,203 | 1,180 | 1,200 | 27,100 |
| 2005/11/10 | 1,199 | 1,201 | 1,194 | 1,200 | 15,400 |
| 2005/11/09 | 1,198 | 1,204 | 1,191 | 1,192 | 20,800 |
| 2005/11/08 | 1,203 | 1,205 | 1,191 | 1,199 | 24,900 |
| 2005/11/07 | 1,205 | 1,205 | 1,193 | 1,203 | 21,800 |
| 2005/11/04 | 1,201 | 1,209 | 1,180 | 1,205 | 39,800 |
| 2005/11/02 | 1,175 | 1,198 | 1,174 | 1,198 | 17,400 |
| 2005/11/01 | 1,162 | 1,169 | 1,162 | 1,162 | 11,100 |
| 2005/10/31 | 1,157 | 1,164 | 1,156 | 1,159 | 9,800 |
| 2005/10/28 | 1,169 | 1,169 | 1,150 | 1,156 | 21,200 |
| 2005/10/27 | 1,161 | 1,175 | 1,161 | 1,163 | 6,800 |
| 2005/10/26 | 1,158 | 1,162 | 1,158 | 1,158 | 9,800 |
| 2005/10/25 | 1,159 | 1,162 | 1,155 | 1,158 | 16,700 |
| 2005/10/24 | 1,165 | 1,169 | 1,156 | 1,156 | 10,600 |
| 2005/10/21 | 1,151 | 1,174 | 1,147 | 1,162 | 21,400 |
| 2005/10/20 | 1,141 | 1,159 | 1,141 | 1,150 | 10,900 |
| 2005/10/19 | 1,162 | 1,165 | 1,140 | 1,141 | 22,300 |
| 2005/10/18 | 1,188 | 1,188 | 1,148 | 1,160 | 38,400 |
| 2005/10/17 | 1,193 | 1,198 | 1,186 | 1,186 | 14,100 |
| 2005/10/14 | 1,200 | 1,200 | 1,181 | 1,192 | 12,000 |
| 2005/10/13 | 1,219 | 1,219 | 1,205 | 1,206 | 9,400 |
| 2005/10/12 | 1,215 | 1,215 | 1,205 | 1,215 | 17,800 |
| 2005/10/11 | 1,213 | 1,215 | 1,206 | 1,207 | 17,100 |
| 2005/10/07 | 1,198 | 1,213 | 1,196 | 1,212 | 18,400 |
| 2005/10/06 | 1,199 | 1,205 | 1,189 | 1,198 | 22,800 |
| 2005/10/05 | 1,202 | 1,205 | 1,190 | 1,199 | 18,600 |
| 2005/10/04 | 1,199 | 1,206 | 1,191 | 1,201 | 21,900 |
| 2005/10/03 | 1,200 | 1,210 | 1,176 | 1,188 | 19,000 |
| 2005/09/30 | 1,219 | 1,219 | 1,203 | 1,210 | 20,800 |
| 2005/09/29 | 1,225 | 1,230 | 1,220 | 1,221 | 15,400 |
| 2005/09/28 | 1,173 | 1,218 | 1,173 | 1,218 | 30,500 |
| 2005/09/27 | 1,200 | 1,200 | 1,166 | 1,172 | 22,300 |
| 2005/09/26 | 1,226 | 1,226 | 1,191 | 1,205 | 25,000 |
| 2005/09/22 | 1,197 | 1,206 | 1,189 | 1,206 | 29,500 |
| 2005/09/21 | 1,250 | 1,250 | 1,182 | 1,208 | 44,600 |
| 2005/09/20 | 1,265 | 1,266 | 1,240 | 1,254 | 46,400 |
| 2005/09/16 | 1,288 | 1,289 | 1,242 | 1,265 | 60,400 |
| 2005/09/15 | 1,250 | 1,288 | 1,250 | 1,288 | 95,800 |
| 2005/09/14 | 1,200 | 1,248 | 1,200 | 1,241 | 93,000 |
| 2005/09/13 | 1,148 | 1,189 | 1,147 | 1,189 | 68,400 |
| 2005/09/12 | 1,135 | 1,160 | 1,133 | 1,145 | 49,500 |
| 2005/09/09 | 1,122 | 1,130 | 1,122 | 1,127 | 29,300 |
| 2005/09/08 | 1,136 | 1,138 | 1,124 | 1,128 | 42,600 |
| 2005/09/07 | 1,131 | 1,156 | 1,127 | 1,130 | 63,000 |
| 2005/09/06 | 1,124 | 1,129 | 1,124 | 1,125 | 48,200 |
| 2005/09/05 | 1,131 | 1,137 | 1,120 | 1,121 | 58,800 |
| 2005/09/02 | 1,193 | 1,193 | 1,120 | 1,145 | 86,400 |
| 2005/09/01 | 1,198 | 1,200 | 1,190 | 1,191 | 42,000 |
| 2005/08/31 | 1,198 | 1,210 | 1,190 | 1,198 | 64,800 |
| 2005/08/30 | 1,187 | 1,190 | 1,180 | 1,180 | 70,100 |
| 2005/08/29 | 1,203 | 1,210 | 1,185 | 1,195 | 53,700 |
| 2005/08/26 | 1,280 | 1,280 | 1,189 | 1,198 | 93,700 |
| 2005/08/25 | 1,340 | 1,340 | 1,280 | 1,299 | 73,500 |
| 2005/08/24 | 1,351 | 1,419 | 1,350 | 1,350 | 31,900 |
| 2005/08/23 | 1,438 | 1,438 | 1,406 | 1,430 | 2,700 |
| 2005/08/22 | 1,440 | 1,445 | 1,370 | 1,390 | 11,400 |
| 2005/08/19 | 1,448 | 1,448 | 1,440 | 1,440 | 1,100 |
| 2005/08/18 | 1,450 | 1,450 | 1,432 | 1,445 | 4,200 |
| 2005/08/17 | 1,430 | 1,436 | 1,430 | 1,432 | 3,400 |
| 2005/08/16 | 1,450 | 1,450 | 1,430 | 1,430 | 11,000 |
| 2005/08/15 | 1,451 | 1,455 | 1,449 | 1,450 | 9,100 |
| 2005/08/12 | 1,420 | 1,455 | 1,418 | 1,455 | 26,100 |
| 2005/08/11 | 1,450 | 1,450 | 1,407 | 1,420 | 34,300 |
| 2005/08/10 | 1,449 | 1,457 | 1,440 | 1,455 | 50,800 |
| 2005/08/09 | 1,411 | 1,451 | 1,411 | 1,447 | 56,100 |
| 2005/08/08 | 1,400 | 1,430 | 1,380 | 1,430 | 11,600 |
| 2005/08/05 | 1,439 | 1,439 | 1,420 | 1,420 | 3,500 |
| 2005/08/04 | 1,400 | 1,440 | 1,365 | 1,440 | 23,500 |
| 2005/08/03 | 1,400 | 1,420 | 1,292 | 1,420 | 22,500 |
| 2005/08/02 | 1,442 | 1,450 | 1,420 | 1,420 | 13,400 |
| 2005/08/01 | 1,445 | 1,453 | 1,435 | 1,451 | 38,100 |
| 2005/07/29 | 1,430 | 1,443 | 1,420 | 1,440 | 23,500 |
| 2005/07/28 | 1,400 | 1,450 | 1,400 | 1,430 | 35,000 |
| 2005/07/27 | 1,418 | 1,430 | 1,410 | 1,420 | 11,700 |
| 2005/07/26 | 1,420 | 1,429 | 1,410 | 1,410 | 11,500 |
| 2005/07/25 | 1,449 | 1,449 | 1,415 | 1,420 | 23,900 |
| 2005/07/22 | 1,370 | 1,415 | 1,300 | 1,400 | 21,600 |
| 2005/07/21 | 1,385 | 1,400 | 1,385 | 1,395 | 21,600 |
| 2005/07/20 | 1,365 | 1,385 | 1,365 | 1,385 | 22,100 |
| 2005/07/19 | 1,360 | 1,365 | 1,350 | 1,365 | 7,300 |
| 2005/07/15 | 1,355 | 1,379 | 1,355 | 1,360 | 11,500 |
| 2005/07/14 | 1,340 | 1,355 | 1,330 | 1,355 | 6,500 |
| 2005/07/13 | 1,360 | 1,360 | 1,346 | 1,350 | 8,900 |
| 2005/07/12 | 1,390 | 1,390 | 1,365 | 1,365 | 2,900 |
| 2005/07/11 | 1,356 | 1,385 | 1,356 | 1,385 | 6,900 |
| 2005/07/08 | 1,365 | 1,370 | 1,365 | 1,370 | 1,900 |
| 2005/07/07 | 1,360 | 1,375 | 1,357 | 1,370 | 2,500 |
| 2005/07/06 | 1,360 | 1,380 | 1,360 | 1,375 | 5,500 |
| 2005/07/05 | 1,400 | 1,400 | 1,370 | 1,370 | 7,300 |
| 2005/07/04 | 1,400 | 1,403 | 1,399 | 1,403 | 17,700 |
| 2005/07/01 | 1,385 | 1,402 | 1,385 | 1,400 | 16,200 |
| 2005/06/30 | 1,373 | 1,397 | 1,373 | 1,395 | 11,500 |
| 2005/06/29 | 1,360 | 1,386 | 1,360 | 1,375 | 17,600 |
| 2005/06/28 | 1,368 | 1,370 | 1,355 | 1,360 | 46,600 |
| 2005/06/27 | 1,370 | 1,370 | 1,360 | 1,366 | 7,100 |
| 2005/06/24 | 1,360 | 1,370 | 1,360 | 1,370 | 13,100 |
| 2005/06/23 | 1,362 | 1,370 | 1,350 | 1,370 | 29,900 |
| 2005/06/22 | 1,335 | 1,359 | 1,335 | 1,350 | 7,700 |
| 2005/06/21 | 1,365 | 1,370 | 1,331 | 1,335 | 15,600 |
| 2005/06/20 | 1,371 | 1,400 | 1,351 | 1,362 | 29,600 |
| 2005/06/17 | 1,350 | 1,370 | 1,333 | 1,370 | 10,300 |
| 2005/06/16 | 1,420 | 1,420 | 1,350 | 1,350 | 10,500 |
| 2005/06/15 | 1,380 | 1,420 | 1,380 | 1,420 | 9,100 |
| 2005/06/14 | 1,449 | 1,449 | 1,440 | 1,440 | 5,700 |
| 2005/06/13 | 1,449 | 1,451 | 1,435 | 1,435 | 31,000 |
| 2005/06/10 | 1,430 | 1,460 | 1,430 | 1,450 | 55,700 |
| 2005/06/09 | 1,430 | 1,435 | 1,410 | 1,435 | 18,800 |
| 2005/06/08 | 1,449 | 1,450 | 1,430 | 1,435 | 37,900 |
| 2005/06/07 | 1,350 | 1,452 | 1,350 | 1,450 | 136,300 |
| 2005/06/06 | 1,300 | 1,350 | 1,300 | 1,345 | 4,400 |
| 2005/06/03 | 1,300 | 1,305 | 1,282 | 1,300 | 7,900 |
| 2005/06/02 | 1,315 | 1,320 | 1,300 | 1,300 | 7,500 |
| 2005/06/01 | 1,300 | 1,310 | 1,300 | 1,310 | 4,300 |
| 2005/05/31 | 1,290 | 1,295 | 1,285 | 1,288 | 3,400 |
| 2005/05/30 | 1,300 | 1,310 | 1,285 | 1,290 | 6,100 |
| 2005/05/27 | 1,305 | 1,320 | 1,301 | 1,310 | 4,800 |
| 2005/05/26 | 1,330 | 1,330 | 1,300 | 1,301 | 6,900 |
| 2005/05/25 | 1,350 | 1,353 | 1,290 | 1,353 | 54,800 |
| 2005/05/24 | 1,409 | 1,410 | 1,340 | 1,350 | 87,100 |
| 2005/05/23 | 1,320 | 1,349 | 1,315 | 1,349 | 3,700 |
| 2005/05/20 | 1,320 | 1,320 | 1,300 | 1,320 | 3,900 |
| 2005/05/19 | 1,300 | 1,315 | 1,263 | 1,300 | 3,100 |
| 2005/05/18 | 1,300 | 1,300 | 1,290 | 1,300 | 3,000 |
| 2005/05/17 | 1,310 | 1,315 | 1,300 | 1,300 | 5,100 |
| 2005/05/16 | 1,369 | 1,370 | 1,300 | 1,300 | 4,700 |
| 2005/05/13 | 1,386 | 1,390 | 1,360 | 1,370 | 2,100 |
| 2005/05/12 | 1,404 | 1,408 | 1,400 | 1,400 | 5,000 |
| 2005/05/11 | 1,400 | 1,408 | 1,400 | 1,408 | 5,500 |
| 2005/05/10 | 1,404 | 1,410 | 1,400 | 1,405 | 9,000 |
| 2005/05/09 | 1,400 | 1,405 | 1,398 | 1,405 | 21,300 |
| 2005/05/06 | 1,351 | 1,398 | 1,351 | 1,395 | 19,200 |
| 2005/05/02 | 1,320 | 1,350 | 1,310 | 1,350 | 3,600 |
| 2005/04/28 | 1,315 | 1,320 | 1,300 | 1,315 | 9,400 |
| 2005/04/27 | 1,310 | 1,318 | 1,310 | 1,318 | 7,800 |
| 2005/04/26 | 1,310 | 1,314 | 1,310 | 1,310 | 5,100 |
| 2005/04/25 | 1,290 | 1,310 | 1,290 | 1,300 | 6,200 |
| 2005/04/22 | 1,275 | 1,290 | 1,270 | 1,290 | 8,600 |
| 2005/04/21 | 1,268 | 1,268 | 1,200 | 1,244 | 11,800 |
| 2005/04/20 | 1,272 | 1,280 | 1,268 | 1,268 | 2,900 |
| 2005/04/19 | 1,240 | 1,285 | 1,240 | 1,270 | 10,300 |
| 2005/04/18 | 1,236 | 1,236 | 1,185 | 1,220 | 17,100 |
| 2005/04/15 | 1,255 | 1,270 | 1,250 | 1,270 | 7,100 |
| 2005/04/14 | 1,300 | 1,310 | 1,280 | 1,290 | 11,600 |
| 2005/04/13 | 1,303 | 1,335 | 1,303 | 1,315 | 10,000 |
| 2005/04/12 | 1,336 | 1,336 | 1,315 | 1,330 | 4,600 |
| 2005/04/11 | 1,360 | 1,360 | 1,335 | 1,360 | 1,900 |
| 2005/04/08 | 1,370 | 1,385 | 1,340 | 1,364 | 6,000 |
| 2005/04/07 | 1,350 | 1,385 | 1,350 | 1,365 | 7,300 |
| 2005/04/06 | 1,380 | 1,395 | 1,366 | 1,394 | 10,700 |
| 2005/04/05 | 1,372 | 1,380 | 1,365 | 1,380 | 4,100 |
| 2005/04/04 | 1,335 | 1,370 | 1,311 | 1,365 | 8,300 |
| 2005/04/01 | 1,365 | 1,365 | 1,300 | 1,335 | 4,200 |
| 2005/03/31 | 1,360 | 1,378 | 1,360 | 1,365 | 10,600 |
| 2005/03/30 | 1,320 | 1,345 | 1,295 | 1,340 | 15,400 |
| 2005/03/29 | 1,310 | 1,320 | 1,310 | 1,312 | 3,000 |
| 2005/03/28 | 1,359 | 1,359 | 1,298 | 1,330 | 10,600 |
| 2005/03/25 | 1,390 | 1,390 | 1,345 | 1,360 | 12,300 |
| 2005/03/24 | 1,390 | 1,395 | 1,376 | 1,390 | 29,000 |
| 2005/03/23 | 1,372 | 1,399 | 1,372 | 1,397 | 14,600 |
| 2005/03/22 | 1,381 | 1,399 | 1,370 | 1,372 | 23,200 |
| 2005/03/18 | 1,280 | 1,375 | 1,280 | 1,361 | 17,100 |
| 2005/03/17 | 1,299 | 1,300 | 1,250 | 1,290 | 15,200 |
| 2005/03/16 | 1,300 | 1,309 | 1,224 | 1,299 | 37,800 |
| 2005/03/15 | 1,345 | 1,350 | 1,302 | 1,302 | 19,600 |
| 2005/03/14 | 1,370 | 1,375 | 1,350 | 1,365 | 28,700 |
| 2005/03/11 | 1,414 | 1,420 | 1,370 | 1,400 | 17,000 |
| 2005/03/10 | 1,420 | 1,420 | 1,410 | 1,415 | 23,800 |
| 2005/03/09 | 1,420 | 1,420 | 1,403 | 1,419 | 20,600 |
| 2005/03/08 | 1,431 | 1,440 | 1,428 | 1,440 | 35,900 |
| 2005/03/07 | 1,430 | 1,440 | 1,425 | 1,426 | 32,000 |
| 2005/03/04 | 1,449 | 1,449 | 1,420 | 1,444 | 22,900 |
| 2005/03/03 | 1,430 | 1,450 | 1,421 | 1,440 | 14,800 |
| 2005/03/02 | 1,450 | 1,450 | 1,416 | 1,420 | 15,100 |
| 2005/03/01 | 1,449 | 1,468 | 1,442 | 1,443 | 24,500 |
| 2005/02/28 | 1,430 | 1,444 | 1,430 | 1,442 | 13,700 |
| 2005/02/25 | 1,430 | 1,445 | 1,420 | 1,430 | 12,200 |
| 2005/02/24 | 1,459 | 1,475 | 1,416 | 1,420 | 44,800 |
| 2005/02/23 | 1,450 | 1,483 | 1,416 | 1,416 | 94,600 |
| 2005/02/22 | 1,412 | 1,530 | 1,384 | 1,530 | 162,700 |
| 2005/02/21 | 1,301 | 1,400 | 1,300 | 1,400 | 83,100 |
| 2005/02/18 | 1,280 | 1,300 | 1,257 | 1,300 | 10,500 |
| 2005/02/17 | 1,310 | 1,315 | 1,255 | 1,276 | 43,100 |
| 2005/02/16 | 1,298 | 1,300 | 1,290 | 1,290 | 29,200 |
| 2005/02/15 | 1,290 | 1,298 | 1,250 | 1,298 | 9,200 |
| 2005/02/14 | 1,300 | 1,300 | 1,280 | 1,287 | 7,700 |
| 2005/02/10 | 1,270 | 1,300 | 1,250 | 1,300 | 18,300 |
| 2005/02/09 | 1,275 | 1,290 | 1,275 | 1,280 | 7,200 |
| 2005/02/08 | 1,306 | 1,320 | 1,270 | 1,280 | 19,300 |
| 2005/02/07 | 1,280 | 1,320 | 1,280 | 1,305 | 60,300 |
| 2005/02/04 | 1,251 | 1,280 | 1,245 | 1,270 | 8,400 |
| 2005/02/03 | 1,275 | 1,290 | 1,265 | 1,270 | 30,500 |
| 2005/02/02 | 1,270 | 1,275 | 1,250 | 1,275 | 22,000 |
| 2005/02/01 | 1,280 | 1,310 | 1,261 | 1,270 | 39,400 |
| 2005/01/31 | 1,205 | 1,280 | 1,190 | 1,270 | 47,200 |
| 2005/01/28 | 1,180 | 1,205 | 1,170 | 1,205 | 35,900 |
| 2005/01/27 | 1,230 | 1,230 | 1,165 | 1,185 | 27,500 |
| 2005/01/26 | 1,251 | 1,259 | 1,204 | 1,250 | 28,400 |
| 2005/01/25 | 1,268 | 1,270 | 1,240 | 1,242 | 12,900 |
| 2005/01/24 | 1,270 | 1,280 | 1,240 | 1,270 | 43,600 |
| 2005/01/21 | 1,230 | 1,280 | 1,223 | 1,250 | 47,300 |
| 2005/01/20 | 1,275 | 1,290 | 1,201 | 1,240 | 40,800 |
| 2005/01/19 | 1,320 | 1,370 | 1,200 | 1,250 | 127,000 |
| 2005/01/18 | 1,230 | 1,335 | 1,230 | 1,320 | 219,100 |
| 2005/01/17 | 1,080 | 1,240 | 1,080 | 1,210 | 188,100 |
| 2005/01/14 | 998 | 1,080 | 993 | 1,075 | 67,300 |
| 2005/01/13 | 960 | 1,000 | 960 | 988 | 28,800 |
| 2005/01/12 | 971 | 971 | 947 | 951 | 11,900 |
| 2005/01/11 | 980 | 985 | 972 | 972 | 14,300 |
| 2005/01/07 | 999 | 999 | 972 | 985 | 25,300 |
| 2005/01/06 | 1,019 | 1,030 | 1,000 | 1,000 | 58,100 |
| 2005/01/05 | 960 | 1,029 | 951 | 1,019 | 63,300 |
| 2005/01/04 | 955 | 970 | 950 | 970 | 26,500 |