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 |
|---|---|---|---|---|---|
| 2008/12/30 | 600 | 618 | 600 | 609 | 1,900 |
| 2008/12/29 | 620 | 620 | 600 | 600 | 4,700 |
| 2008/12/26 | 590 | 600 | 580 | 590 | 1,300 |
| 2008/12/25 | 595 | 595 | 568 | 580 | 1,000 |
| 2008/12/24 | 561 | 570 | 561 | 565 | 2,300 |
| 2008/12/22 | 550 | 566 | 550 | 560 | 30,300 |
| 2008/12/19 | 580 | 599 | 550 | 550 | 12,600 |
| 2008/12/18 | 592 | 596 | 582 | 583 | 3,500 |
| 2008/12/17 | 610 | 610 | 592 | 596 | 1,800 |
| 2008/12/16 | 599 | 610 | 595 | 610 | 2,900 |
| 2008/12/15 | 603 | 603 | 586 | 599 | 2,600 |
| 2008/12/12 | 600 | 602 | 590 | 592 | 2,900 |
| 2008/12/11 | 597 | 597 | 590 | 592 | 1,500 |
| 2008/12/10 | 581 | 596 | 580 | 596 | 4,600 |
| 2008/12/09 | 582 | 590 | 580 | 581 | 6,200 |
| 2008/12/08 | 568 | 582 | 561 | 582 | 2,700 |
| 2008/12/05 | 572 | 572 | 566 | 567 | 4,400 |
| 2008/12/04 | 572 | 600 | 571 | 572 | 5,100 |
| 2008/12/03 | 582 | 585 | 570 | 571 | 3,700 |
| 2008/12/02 | 590 | 598 | 590 | 590 | 3,400 |
| 2008/12/01 | 605 | 610 | 605 | 610 | 3,000 |
| 2008/11/28 | 614 | 620 | 603 | 605 | 7,000 |
| 2008/11/27 | 611 | 619 | 611 | 614 | 8,600 |
| 2008/11/26 | 610 | 613 | 609 | 610 | 15,000 |
| 2008/11/25 | 611 | 620 | 607 | 609 | 18,300 |
| 2008/11/21 | 563 | 610 | 563 | 600 | 7,500 |
| 2008/11/20 | 600 | 610 | 580 | 605 | 8,800 |
| 2008/11/19 | 690 | 690 | 644 | 644 | 5,200 |
| 2008/11/18 | 700 | 701 | 690 | 690 | 4,800 |
| 2008/11/17 | 695 | 705 | 695 | 700 | 16,600 |
| 2008/11/14 | 700 | 750 | 700 | 705 | 5,400 |
| 2008/11/13 | 700 | 701 | 700 | 700 | 8,800 |
| 2008/11/12 | 717 | 717 | 702 | 708 | 5,500 |
| 2008/11/11 | 742 | 742 | 722 | 727 | 12,700 |
| 2008/11/10 | 700 | 726 | 700 | 710 | 34,900 |
| 2008/11/07 | 729 | 729 | 670 | 708 | 9,100 |
| 2008/11/06 | 742 | 750 | 726 | 735 | 5,100 |
| 2008/11/05 | 717 | 780 | 717 | 762 | 18,500 |
| 2008/11/04 | 665 | 720 | 665 | 687 | 6,000 |
| 2008/10/31 | 656 | 667 | 650 | 662 | 5,500 |
| 2008/10/30 | 675 | 690 | 650 | 666 | 8,000 |
| 2008/10/29 | 645 | 713 | 645 | 665 | 3,800 |
| 2008/10/28 | 602 | 620 | 550 | 615 | 6,400 |
| 2008/10/27 | 655 | 656 | 620 | 620 | 6,000 |
| 2008/10/24 | 700 | 720 | 655 | 655 | 8,100 |
| 2008/10/23 | 745 | 745 | 670 | 700 | 7,000 |
| 2008/10/22 | 735 | 735 | 720 | 735 | 25,900 |
| 2008/10/21 | 625 | 635 | 600 | 635 | 15,600 |
| 2008/10/20 | 510 | 535 | 510 | 535 | 9,500 |
| 2008/10/17 | 510 | 511 | 490 | 500 | 7,500 |
| 2008/10/16 | 476 | 509 | 476 | 495 | 8,500 |
| 2008/10/15 | 550 | 610 | 510 | 546 | 23,100 |
| 2008/10/14 | 530 | 555 | 522 | 555 | 53,000 |
| 2008/10/10 | 520 | 520 | 470 | 475 | 30,900 |
| 2008/10/09 | 555 | 582 | 530 | 561 | 11,000 |
| 2008/10/08 | 650 | 650 | 602 | 602 | 12,000 |
| 2008/10/07 | 651 | 690 | 650 | 656 | 29,300 |
| 2008/10/06 | 730 | 750 | 720 | 750 | 14,000 |
| 2008/10/03 | 810 | 810 | 794 | 800 | 8,100 |
| 2008/10/02 | 900 | 900 | 843 | 843 | 3,300 |
| 2008/10/01 | 904 | 920 | 900 | 900 | 2,800 |
| 2008/09/30 | 853 | 884 | 853 | 884 | 5,000 |
| 2008/09/29 | 1,022 | 1,022 | 930 | 930 | 7,200 |
| 2008/09/26 | 1,004 | 1,009 | 983 | 1,002 | 28,100 |
| 2008/09/25 | 903 | 1,003 | 900 | 1,003 | 9,200 |
| 2008/09/24 | 890 | 915 | 880 | 903 | 2,600 |
| 2008/09/22 | 870 | 900 | 860 | 890 | 2,800 |
| 2008/09/19 | 880 | 890 | 840 | 853 | 19,100 |
| 2008/09/18 | 885 | 885 | 823 | 870 | 18,900 |
| 2008/09/17 | 879 | 895 | 878 | 894 | 2,700 |
| 2008/09/16 | 880 | 950 | 858 | 878 | 18,400 |
| 2008/09/12 | 950 | 980 | 950 | 950 | 3,700 |
| 2008/09/11 | 985 | 985 | 949 | 950 | 2,000 |
| 2008/09/10 | 930 | 985 | 922 | 985 | 4,000 |
| 2008/09/09 | 1,001 | 1,001 | 990 | 990 | 6,100 |
| 2008/09/08 | 945 | 1,000 | 935 | 995 | 7,900 |
| 2008/09/05 | 883 | 917 | 882 | 915 | 10,300 |
| 2008/09/04 | 934 | 938 | 921 | 933 | 6,400 |
| 2008/09/03 | 949 | 949 | 927 | 934 | 10,000 |
| 2008/09/02 | 950 | 970 | 950 | 951 | 31,000 |
| 2008/09/01 | 968 | 968 | 945 | 960 | 5,800 |
| 2008/08/29 | 955 | 959 | 934 | 948 | 2,800 |
| 2008/08/28 | 958 | 958 | 940 | 945 | 17,500 |
| 2008/08/27 | 960 | 962 | 957 | 958 | 6,700 |
| 2008/08/26 | 960 | 965 | 955 | 958 | 10,100 |
| 2008/08/25 | 970 | 970 | 953 | 964 | 4,500 |
| 2008/08/22 | 980 | 980 | 944 | 950 | 12,200 |
| 2008/08/21 | 998 | 998 | 933 | 950 | 65,900 |
| 2008/08/20 | 951 | 980 | 940 | 980 | 14,500 |
| 2008/08/19 | 1,001 | 1,004 | 945 | 971 | 24,100 |
| 2008/08/18 | 998 | 1,030 | 998 | 1,029 | 31,700 |
| 2008/08/15 | 1,090 | 1,090 | 1,007 | 1,039 | 35,300 |
| 2008/08/14 | 1,110 | 1,110 | 1,072 | 1,085 | 19,900 |
| 2008/08/13 | 1,230 | 1,240 | 1,121 | 1,130 | 11,200 |
| 2008/08/12 | 1,290 | 1,318 | 1,227 | 1,250 | 16,800 |
| 2008/08/11 | 1,309 | 1,349 | 1,295 | 1,298 | 14,800 |
| 2008/08/08 | 1,291 | 1,350 | 1,288 | 1,329 | 5,300 |
| 2008/08/07 | 1,330 | 1,356 | 1,325 | 1,356 | 7,000 |
| 2008/08/06 | 1,300 | 1,364 | 1,289 | 1,346 | 2,900 |
| 2008/08/05 | 1,347 | 1,370 | 1,289 | 1,289 | 5,500 |
| 2008/08/04 | 1,330 | 1,350 | 1,270 | 1,350 | 5,400 |
| 2008/08/01 | 1,357 | 1,357 | 1,336 | 1,348 | 2,200 |
| 2008/07/31 | 1,390 | 1,390 | 1,352 | 1,370 | 36,500 |
| 2008/07/30 | 1,443 | 1,444 | 1,390 | 1,400 | 30,600 |
| 2008/07/29 | 1,448 | 1,448 | 1,434 | 1,448 | 6,800 |
| 2008/07/28 | 1,450 | 1,480 | 1,446 | 1,448 | 2,700 |
| 2008/07/25 | 1,440 | 1,440 | 1,428 | 1,429 | 10,900 |
| 2008/07/24 | 1,415 | 1,469 | 1,415 | 1,449 | 4,900 |
| 2008/07/23 | 1,419 | 1,425 | 1,415 | 1,415 | 3,600 |
| 2008/07/22 | 1,420 | 1,420 | 1,411 | 1,420 | 2,000 |
| 2008/07/18 | 1,420 | 1,426 | 1,418 | 1,418 | 3,500 |
| 2008/07/17 | 1,461 | 1,500 | 1,460 | 1,460 | 2,500 |
| 2008/07/16 | 1,450 | 1,465 | 1,435 | 1,440 | 5,900 |
| 2008/07/15 | 1,471 | 1,485 | 1,435 | 1,450 | 11,400 |
| 2008/07/14 | 1,499 | 1,518 | 1,450 | 1,491 | 2,400 |
| 2008/07/11 | 1,474 | 1,529 | 1,474 | 1,510 | 2,800 |
| 2008/07/10 | 1,450 | 1,472 | 1,440 | 1,460 | 49,700 |
| 2008/07/09 | 1,519 | 1,519 | 1,450 | 1,450 | 5,800 |
| 2008/07/08 | 1,541 | 1,566 | 1,520 | 1,520 | 22,400 |
| 2008/07/07 | 1,520 | 1,547 | 1,520 | 1,543 | 14,200 |
| 2008/07/04 | 1,550 | 1,553 | 1,520 | 1,520 | 4,800 |
| 2008/07/03 | 1,550 | 1,573 | 1,550 | 1,560 | 26,600 |
| 2008/07/02 | 1,540 | 1,590 | 1,540 | 1,551 | 7,200 |
| 2008/07/01 | 1,585 | 1,604 | 1,531 | 1,560 | 6,700 |
| 2008/06/30 | 1,599 | 1,599 | 1,585 | 1,587 | 1,800 |
| 2008/06/27 | 1,590 | 1,620 | 1,590 | 1,610 | 17,700 |
| 2008/06/26 | 1,610 | 1,629 | 1,610 | 1,619 | 8,100 |
| 2008/06/25 | 1,600 | 1,600 | 1,585 | 1,585 | 5,300 |
| 2008/06/24 | 1,619 | 1,620 | 1,602 | 1,606 | 3,100 |
| 2008/06/23 | 1,600 | 1,619 | 1,600 | 1,618 | 4,900 |
| 2008/06/20 | 1,612 | 1,630 | 1,605 | 1,610 | 34,800 |
| 2008/06/19 | 1,603 | 1,603 | 1,585 | 1,603 | 10,400 |
| 2008/06/18 | 1,604 | 1,619 | 1,604 | 1,610 | 19,300 |
| 2008/06/17 | 1,602 | 1,618 | 1,602 | 1,610 | 12,700 |
| 2008/06/16 | 1,606 | 1,626 | 1,606 | 1,617 | 2,000 |
| 2008/06/13 | 1,590 | 1,618 | 1,590 | 1,600 | 13,500 |
| 2008/06/12 | 1,598 | 1,598 | 1,559 | 1,580 | 11,800 |
| 2008/06/11 | 1,603 | 1,625 | 1,600 | 1,600 | 21,800 |
| 2008/06/10 | 1,650 | 1,650 | 1,600 | 1,601 | 14,800 |
| 2008/06/09 | 1,650 | 1,651 | 1,630 | 1,630 | 14,800 |
| 2008/06/06 | 1,746 | 1,766 | 1,681 | 1,695 | 19,800 |
| 2008/06/05 | 1,731 | 1,817 | 1,711 | 1,723 | 46,400 |
| 2008/06/04 | 1,660 | 1,729 | 1,651 | 1,729 | 28,200 |
| 2008/06/03 | 1,591 | 1,660 | 1,590 | 1,655 | 25,700 |
| 2008/06/02 | 1,614 | 1,614 | 1,594 | 1,602 | 33,200 |
| 2008/05/30 | 1,594 | 1,610 | 1,591 | 1,609 | 28,300 |
| 2008/05/29 | 1,581 | 1,604 | 1,581 | 1,596 | 14,100 |
| 2008/05/28 | 1,600 | 1,617 | 1,590 | 1,603 | 14,600 |
| 2008/05/27 | 1,600 | 1,610 | 1,575 | 1,585 | 15,600 |
| 2008/05/26 | 1,604 | 1,604 | 1,589 | 1,600 | 9,600 |
| 2008/05/23 | 1,601 | 1,610 | 1,600 | 1,605 | 6,200 |
| 2008/05/22 | 1,594 | 1,598 | 1,581 | 1,598 | 10,000 |
| 2008/05/21 | 1,596 | 1,596 | 1,550 | 1,594 | 11,700 |
| 2008/05/20 | 1,590 | 1,628 | 1,590 | 1,626 | 17,200 |
| 2008/05/19 | 1,601 | 1,602 | 1,571 | 1,587 | 16,200 |
| 2008/05/16 | 1,499 | 1,599 | 1,493 | 1,582 | 113,900 |
| 2008/05/15 | 1,700 | 1,760 | 1,700 | 1,739 | 21,500 |
| 2008/05/14 | 1,658 | 1,663 | 1,620 | 1,648 | 12,300 |
| 2008/05/13 | 1,580 | 1,630 | 1,580 | 1,628 | 19,100 |
| 2008/05/12 | 1,559 | 1,570 | 1,550 | 1,565 | 20,400 |
| 2008/05/09 | 1,641 | 1,659 | 1,590 | 1,619 | 24,500 |
| 2008/05/08 | 1,630 | 1,680 | 1,610 | 1,632 | 45,700 |
| 2008/05/07 | 1,626 | 1,626 | 1,572 | 1,625 | 66,100 |
| 2008/05/02 | 1,411 | 1,428 | 1,383 | 1,426 | 62,700 |
| 2008/05/01 | 1,366 | 1,390 | 1,363 | 1,371 | 19,800 |
| 2008/04/30 | 1,373 | 1,374 | 1,354 | 1,360 | 27,900 |
| 2008/04/28 | 1,450 | 1,450 | 1,362 | 1,365 | 26,800 |
| 2008/04/25 | 1,381 | 1,429 | 1,372 | 1,390 | 12,400 |
| 2008/04/24 | 1,344 | 1,383 | 1,335 | 1,370 | 15,300 |
| 2008/04/23 | 1,330 | 1,350 | 1,328 | 1,335 | 11,800 |
| 2008/04/22 | 1,350 | 1,350 | 1,313 | 1,330 | 12,400 |
| 2008/04/21 | 1,375 | 1,380 | 1,310 | 1,358 | 29,500 |
| 2008/04/18 | 1,376 | 1,376 | 1,361 | 1,369 | 5,200 |
| 2008/04/17 | 1,381 | 1,392 | 1,359 | 1,375 | 12,600 |
| 2008/04/16 | 1,381 | 1,390 | 1,351 | 1,360 | 32,300 |
| 2008/04/15 | 1,410 | 1,420 | 1,400 | 1,401 | 5,900 |
| 2008/04/14 | 1,451 | 1,460 | 1,415 | 1,430 | 6,300 |
| 2008/04/11 | 1,500 | 1,500 | 1,461 | 1,489 | 5,800 |
| 2008/04/10 | 1,540 | 1,540 | 1,489 | 1,500 | 7,500 |
| 2008/04/09 | 1,591 | 1,591 | 1,560 | 1,560 | 1,200 |
| 2008/04/08 | 1,590 | 1,600 | 1,585 | 1,585 | 2,300 |
| 2008/04/07 | 1,641 | 1,642 | 1,620 | 1,620 | 3,400 |
| 2008/04/04 | 1,662 | 1,665 | 1,632 | 1,635 | 3,600 |
| 2008/04/03 | 1,616 | 1,680 | 1,616 | 1,632 | 3,400 |
| 2008/04/02 | 1,624 | 1,640 | 1,624 | 1,635 | 2,800 |
| 2008/04/01 | 1,530 | 1,555 | 1,525 | 1,555 | 3,100 |
| 2008/03/31 | 1,498 | 1,530 | 1,495 | 1,530 | 2,000 |
| 2008/03/28 | 1,488 | 1,520 | 1,450 | 1,495 | 6,500 |
| 2008/03/27 | 1,515 | 1,520 | 1,475 | 1,489 | 10,000 |
| 2008/03/26 | 1,491 | 1,525 | 1,491 | 1,515 | 3,600 |
| 2008/03/25 | 1,425 | 1,500 | 1,425 | 1,483 | 11,300 |
| 2008/03/24 | 1,406 | 1,433 | 1,400 | 1,416 | 15,400 |
| 2008/03/21 | 1,366 | 1,379 | 1,351 | 1,378 | 11,600 |
| 2008/03/19 | 1,350 | 1,395 | 1,350 | 1,366 | 16,400 |
| 2008/03/18 | 1,360 | 1,360 | 1,246 | 1,310 | 32,900 |
| 2008/03/17 | 1,420 | 1,448 | 1,400 | 1,400 | 3,000 |
| 2008/03/14 | 1,510 | 1,510 | 1,397 | 1,460 | 20,900 |
| 2008/03/13 | 1,540 | 1,540 | 1,442 | 1,540 | 21,900 |
| 2008/03/12 | 1,659 | 1,659 | 1,588 | 1,588 | 3,300 |
| 2008/03/11 | 1,570 | 1,600 | 1,533 | 1,569 | 20,200 |
| 2008/03/10 | 1,701 | 1,701 | 1,650 | 1,650 | 3,200 |
| 2008/03/07 | 1,700 | 1,736 | 1,670 | 1,731 | 10,700 |
| 2008/03/06 | 1,802 | 1,815 | 1,755 | 1,808 | 4,500 |
| 2008/03/05 | 1,781 | 1,799 | 1,779 | 1,799 | 2,300 |
| 2008/03/04 | 1,791 | 1,820 | 1,780 | 1,785 | 3,000 |
| 2008/03/03 | 1,809 | 1,830 | 1,780 | 1,787 | 5,400 |
| 2008/02/29 | 1,873 | 1,900 | 1,830 | 1,869 | 9,600 |
| 2008/02/28 | 1,890 | 1,890 | 1,868 | 1,875 | 3,600 |
| 2008/02/27 | 1,888 | 1,905 | 1,880 | 1,880 | 5,200 |
| 2008/02/26 | 1,833 | 1,885 | 1,833 | 1,851 | 4,800 |
| 2008/02/25 | 1,831 | 1,855 | 1,830 | 1,830 | 10,000 |
| 2008/02/22 | 1,836 | 1,836 | 1,808 | 1,830 | 4,200 |
| 2008/02/21 | 1,848 | 1,875 | 1,845 | 1,851 | 1,700 |
| 2008/02/20 | 1,880 | 1,880 | 1,840 | 1,845 | 4,300 |
| 2008/02/19 | 1,880 | 1,905 | 1,880 | 1,898 | 9,400 |
| 2008/02/18 | 1,860 | 1,880 | 1,849 | 1,865 | 18,100 |
| 2008/02/15 | 1,900 | 1,900 | 1,815 | 1,860 | 15,500 |
| 2008/02/14 | 1,921 | 1,985 | 1,921 | 1,945 | 18,900 |
| 2008/02/13 | 1,990 | 1,990 | 1,930 | 1,940 | 4,100 |
| 2008/02/12 | 2,020 | 2,020 | 1,982 | 2,000 | 1,100 |
| 2008/02/08 | 2,110 | 2,120 | 2,050 | 2,050 | 5,100 |
| 2008/02/07 | 2,175 | 2,175 | 2,110 | 2,150 | 6,800 |
| 2008/02/06 | 2,000 | 2,220 | 1,995 | 2,220 | 17,000 |
| 2008/02/05 | 1,963 | 2,050 | 1,960 | 2,015 | 15,600 |
| 2008/02/04 | 1,950 | 1,998 | 1,945 | 1,967 | 6,800 |
| 2008/02/01 | 1,970 | 1,980 | 1,950 | 1,965 | 7,200 |
| 2008/01/31 | 1,990 | 2,000 | 1,970 | 2,000 | 3,500 |
| 2008/01/30 | 2,000 | 2,015 | 1,986 | 2,010 | 6,700 |
| 2008/01/29 | 1,995 | 2,030 | 1,987 | 2,000 | 4,800 |
| 2008/01/28 | 1,980 | 1,995 | 1,975 | 1,978 | 6,700 |
| 2008/01/25 | 1,876 | 1,999 | 1,876 | 1,975 | 11,400 |
| 2008/01/24 | 1,887 | 1,900 | 1,854 | 1,870 | 7,600 |
| 2008/01/23 | 1,820 | 1,900 | 1,820 | 1,850 | 9,400 |
| 2008/01/22 | 1,862 | 1,863 | 1,810 | 1,850 | 4,800 |
| 2008/01/21 | 1,901 | 1,901 | 1,850 | 1,900 | 22,000 |
| 2008/01/18 | 1,774 | 1,920 | 1,774 | 1,901 | 31,600 |
| 2008/01/17 | 2,000 | 2,000 | 1,812 | 1,924 | 12,700 |
| 2008/01/16 | 2,180 | 2,180 | 1,960 | 1,960 | 17,000 |
| 2008/01/15 | 2,365 | 2,365 | 2,190 | 2,290 | 15,100 |
| 2008/01/11 | 2,430 | 2,430 | 2,370 | 2,405 | 2,100 |
| 2008/01/10 | 2,475 | 2,485 | 2,400 | 2,470 | 2,800 |
| 2008/01/09 | 2,475 | 2,485 | 2,350 | 2,485 | 4,000 |
| 2008/01/08 | 2,410 | 2,510 | 2,410 | 2,475 | 3,300 |
| 2008/01/07 | 2,465 | 2,530 | 2,430 | 2,530 | 2,200 |
| 2008/01/04 | 2,500 | 2,500 | 2,440 | 2,470 | 2,500 |