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 |
|---|---|---|---|---|---|
| 2009/12/30 | 925 | 954 | 925 | 940 | 900 |
| 2009/12/29 | 928 | 940 | 919 | 922 | 2,800 |
| 2009/12/28 | 918 | 922 | 918 | 918 | 2,400 |
| 2009/12/25 | 920 | 920 | 910 | 918 | 1,800 |
| 2009/12/24 | 912 | 915 | 910 | 910 | 3,100 |
| 2009/12/22 | 907 | 920 | 907 | 918 | 5,100 |
| 2009/12/21 | 922 | 922 | 901 | 902 | 1,000 |
| 2009/12/18 | 915 | 915 | 901 | 912 | 4,900 |
| 2009/12/17 | 920 | 920 | 920 | 920 | 100 |
| 2009/12/16 | 915 | 917 | 914 | 916 | 7,100 |
| 2009/12/15 | 922 | 922 | 903 | 915 | 3,100 |
| 2009/12/14 | 905 | 913 | 905 | 912 | 2,800 |
| 2009/12/11 | 965 | 965 | 880 | 915 | 7,400 |
| 2009/12/10 | 950 | 950 | 929 | 929 | 900 |
| 2009/12/09 | 950 | 959 | 950 | 951 | 900 |
| 2009/12/08 | 955 | 956 | 950 | 950 | 11,200 |
| 2009/12/07 | 922 | 966 | 922 | 954 | 14,000 |
| 2009/12/04 | 891 | 923 | 887 | 913 | 4,200 |
| 2009/12/03 | 880 | 900 | 880 | 883 | 14,600 |
| 2009/12/02 | 875 | 880 | 870 | 879 | 7,800 |
| 2009/12/01 | 856 | 880 | 856 | 875 | 6,700 |
| 2009/11/30 | 855 | 875 | 851 | 875 | 11,800 |
| 2009/11/27 | 900 | 900 | 851 | 851 | 1,500 |
| 2009/11/26 | 900 | 900 | 900 | 900 | 2,900 |
| 2009/11/25 | 890 | 900 | 890 | 900 | 1,200 |
| 2009/11/24 | 920 | 925 | 890 | 890 | 2,400 |
| 2009/11/20 | 851 | 915 | 851 | 915 | 8,700 |
| 2009/11/19 | 850 | 900 | 850 | 880 | 3,600 |
| 2009/11/18 | 880 | 900 | 851 | 880 | 7,700 |
| 2009/11/17 | 900 | 900 | 891 | 900 | 5,100 |
| 2009/11/16 | 900 | 905 | 899 | 900 | 12,500 |
| 2009/11/13 | 900 | 900 | 880 | 895 | 3,200 |
| 2009/11/12 | 970 | 990 | 905 | 916 | 8,500 |
| 2009/11/11 | 991 | 1,000 | 982 | 982 | 2,900 |
| 2009/11/10 | 1,000 | 1,020 | 980 | 996 | 9,100 |
| 2009/11/09 | 1,020 | 1,020 | 990 | 1,008 | 2,500 |
| 2009/11/06 | 1,020 | 1,025 | 1,020 | 1,020 | 3,900 |
| 2009/11/05 | 1,050 | 1,050 | 999 | 1,040 | 2,200 |
| 2009/11/04 | 1,090 | 1,090 | 1,000 | 1,050 | 2,500 |
| 2009/11/02 | 975 | 1,060 | 970 | 1,060 | 10,900 |
| 2009/10/30 | 1,000 | 1,010 | 995 | 1,006 | 5,100 |
| 2009/10/29 | 1,045 | 1,045 | 996 | 1,000 | 3,100 |
| 2009/10/28 | 1,051 | 1,052 | 1,050 | 1,050 | 1,500 |
| 2009/10/27 | 1,075 | 1,075 | 1,075 | 1,075 | 800 |
| 2009/10/26 | 1,050 | 1,108 | 1,050 | 1,075 | 1,000 |
| 2009/10/23 | 1,045 | 1,060 | 1,045 | 1,050 | 800 |
| 2009/10/22 | 1,030 | 1,032 | 1,025 | 1,025 | 3,100 |
| 2009/10/21 | 1,035 | 1,040 | 1,035 | 1,040 | 1,900 |
| 2009/10/20 | 1,041 | 1,045 | 1,031 | 1,035 | 7,300 |
| 2009/10/19 | 1,050 | 1,050 | 1,041 | 1,044 | 1,400 |
| 2009/10/16 | 1,036 | 1,046 | 1,036 | 1,046 | 3,000 |
| 2009/10/15 | 1,033 | 1,040 | 1,033 | 1,036 | 600 |
| 2009/10/14 | 1,030 | 1,031 | 1,030 | 1,030 | 300 |
| 2009/10/13 | 1,016 | 1,060 | 1,016 | 1,029 | 1,200 |
| 2009/10/09 | 1,030 | 1,030 | 1,000 | 1,016 | 6,600 |
| 2009/10/08 | 1,035 | 1,035 | 1,025 | 1,025 | 2,300 |
| 2009/10/07 | 1,030 | 1,035 | 1,020 | 1,035 | 1,700 |
| 2009/10/06 | 1,011 | 1,035 | 1,011 | 1,035 | 2,300 |
| 2009/10/05 | 1,001 | 1,011 | 990 | 1,011 | 8,400 |
| 2009/10/02 | 1,060 | 1,060 | 1,000 | 1,030 | 5,900 |
| 2009/10/01 | 1,070 | 1,070 | 1,052 | 1,064 | 5,800 |
| 2009/09/30 | 1,090 | 1,090 | 1,071 | 1,080 | 1,900 |
| 2009/09/29 | 1,100 | 1,115 | 1,100 | 1,110 | 2,500 |
| 2009/09/28 | 1,145 | 1,145 | 1,097 | 1,097 | 2,400 |
| 2009/09/25 | 1,150 | 1,150 | 1,136 | 1,150 | 6,900 |
| 2009/09/24 | 1,140 | 1,150 | 1,140 | 1,150 | 2,500 |
| 2009/09/18 | 1,160 | 1,160 | 1,140 | 1,155 | 1,800 |
| 2009/09/17 | 1,173 | 1,173 | 1,159 | 1,160 | 500 |
| 2009/09/16 | 1,162 | 1,162 | 1,150 | 1,150 | 1,000 |
| 2009/09/15 | 1,175 | 1,175 | 1,131 | 1,142 | 3,000 |
| 2009/09/14 | 1,170 | 1,175 | 1,160 | 1,175 | 1,400 |
| 2009/09/11 | 1,199 | 1,199 | 1,159 | 1,187 | 2,300 |
| 2009/09/10 | 1,190 | 1,190 | 1,180 | 1,188 | 1,100 |
| 2009/09/09 | 1,200 | 1,200 | 1,180 | 1,189 | 5,400 |
| 2009/09/08 | 1,209 | 1,255 | 1,208 | 1,210 | 15,500 |
| 2009/09/07 | 1,171 | 1,206 | 1,171 | 1,206 | 900 |
| 2009/09/04 | 1,200 | 1,206 | 1,198 | 1,206 | 4,600 |
| 2009/09/03 | 1,209 | 1,209 | 1,169 | 1,180 | 2,600 |
| 2009/09/02 | 1,195 | 1,200 | 1,180 | 1,200 | 1,100 |
| 2009/09/01 | 1,210 | 1,210 | 1,180 | 1,200 | 1,400 |
| 2009/08/31 | 1,214 | 1,227 | 1,214 | 1,220 | 1,300 |
| 2009/08/28 | 1,215 | 1,225 | 1,141 | 1,214 | 4,700 |
| 2009/08/27 | 1,151 | 1,215 | 1,148 | 1,215 | 1,900 |
| 2009/08/26 | 1,157 | 1,157 | 1,148 | 1,148 | 3,000 |
| 2009/08/25 | 1,195 | 1,195 | 1,148 | 1,156 | 18,500 |
| 2009/08/24 | 1,155 | 1,178 | 1,155 | 1,158 | 14,500 |
| 2009/08/21 | 1,161 | 1,161 | 1,140 | 1,145 | 2,500 |
| 2009/08/20 | 1,160 | 1,160 | 1,150 | 1,151 | 6,000 |
| 2009/08/19 | 1,221 | 1,221 | 1,160 | 1,160 | 8,700 |
| 2009/08/18 | 1,250 | 1,250 | 1,200 | 1,220 | 2,500 |
| 2009/08/17 | 1,229 | 1,231 | 1,217 | 1,230 | 6,000 |
| 2009/08/14 | 1,242 | 1,242 | 1,230 | 1,230 | 3,300 |
| 2009/08/13 | 1,245 | 1,250 | 1,235 | 1,241 | 18,000 |
| 2009/08/12 | 1,239 | 1,240 | 1,218 | 1,225 | 5,400 |
| 2009/08/11 | 1,280 | 1,280 | 1,240 | 1,250 | 11,800 |
| 2009/08/10 | 1,279 | 1,280 | 1,260 | 1,280 | 6,800 |
| 2009/08/07 | 1,243 | 1,248 | 1,216 | 1,240 | 3,400 |
| 2009/08/06 | 1,199 | 1,220 | 1,199 | 1,206 | 1,200 |
| 2009/08/05 | 1,187 | 1,199 | 1,179 | 1,199 | 3,800 |
| 2009/08/04 | 1,220 | 1,220 | 1,199 | 1,199 | 1,100 |
| 2009/08/03 | 1,195 | 1,219 | 1,194 | 1,197 | 3,900 |
| 2009/07/31 | 1,200 | 1,278 | 1,181 | 1,206 | 10,700 |
| 2009/07/30 | 1,185 | 1,200 | 1,180 | 1,200 | 1,600 |
| 2009/07/29 | 1,190 | 1,190 | 1,185 | 1,185 | 200 |
| 2009/07/28 | 1,198 | 1,198 | 1,180 | 1,197 | 800 |
| 2009/07/27 | 1,200 | 1,200 | 1,198 | 1,198 | 3,200 |
| 2009/07/24 | 1,180 | 1,220 | 1,180 | 1,198 | 9,700 |
| 2009/07/23 | 1,179 | 1,180 | 1,171 | 1,175 | 1,100 |
| 2009/07/22 | 1,189 | 1,189 | 1,170 | 1,181 | 1,200 |
| 2009/07/21 | 1,165 | 1,200 | 1,160 | 1,200 | 8,400 |
| 2009/07/17 | 1,130 | 1,145 | 1,130 | 1,140 | 4,700 |
| 2009/07/16 | 1,100 | 1,110 | 1,100 | 1,110 | 5,700 |
| 2009/07/15 | 1,060 | 1,087 | 1,051 | 1,064 | 3,400 |
| 2009/07/14 | 1,030 | 1,076 | 1,005 | 1,076 | 5,900 |
| 2009/07/13 | 1,003 | 1,020 | 970 | 1,002 | 5,200 |
| 2009/07/10 | 1,061 | 1,085 | 1,042 | 1,042 | 5,800 |
| 2009/07/09 | 1,081 | 1,091 | 1,061 | 1,061 | 5,800 |
| 2009/07/08 | 1,150 | 1,150 | 1,040 | 1,061 | 10,000 |
| 2009/07/07 | 1,234 | 1,235 | 1,140 | 1,170 | 8,400 |
| 2009/07/06 | 1,250 | 1,280 | 1,230 | 1,240 | 6,100 |
| 2009/07/03 | 1,200 | 1,245 | 1,200 | 1,240 | 5,500 |
| 2009/07/02 | 1,180 | 1,249 | 1,175 | 1,249 | 21,400 |
| 2009/07/01 | 1,150 | 1,185 | 1,150 | 1,166 | 2,900 |
| 2009/06/30 | 1,191 | 1,191 | 1,155 | 1,155 | 3,200 |
| 2009/06/29 | 1,150 | 1,194 | 1,145 | 1,193 | 7,500 |
| 2009/06/26 | 1,180 | 1,180 | 1,115 | 1,135 | 4,100 |
| 2009/06/25 | 1,085 | 1,200 | 1,082 | 1,160 | 10,200 |
| 2009/06/24 | 1,130 | 1,135 | 1,070 | 1,085 | 4,700 |
| 2009/06/23 | 1,140 | 1,170 | 1,080 | 1,135 | 4,500 |
| 2009/06/22 | 1,105 | 1,185 | 1,105 | 1,170 | 7,700 |
| 2009/06/19 | 1,100 | 1,145 | 1,095 | 1,105 | 6,500 |
| 2009/06/18 | 1,080 | 1,100 | 1,075 | 1,100 | 600 |
| 2009/06/17 | 1,095 | 1,115 | 1,070 | 1,115 | 3,000 |
| 2009/06/16 | 1,114 | 1,115 | 1,095 | 1,115 | 5,700 |
| 2009/06/15 | 1,100 | 1,150 | 1,099 | 1,140 | 14,900 |
| 2009/06/12 | 1,101 | 1,140 | 1,101 | 1,138 | 6,100 |
| 2009/06/11 | 1,103 | 1,150 | 1,060 | 1,150 | 30,900 |
| 2009/06/10 | 1,110 | 1,131 | 1,070 | 1,083 | 11,900 |
| 2009/06/09 | 1,160 | 1,160 | 1,136 | 1,150 | 5,200 |
| 2009/06/08 | 1,195 | 1,199 | 1,148 | 1,175 | 6,100 |
| 2009/06/05 | 1,196 | 1,200 | 1,152 | 1,185 | 8,200 |
| 2009/06/04 | 1,160 | 1,202 | 1,150 | 1,176 | 5,100 |
| 2009/06/03 | 1,154 | 1,160 | 1,120 | 1,126 | 4,100 |
| 2009/06/02 | 1,150 | 1,170 | 1,125 | 1,150 | 29,400 |
| 2009/06/01 | 1,075 | 1,210 | 1,075 | 1,150 | 24,000 |
| 2009/05/29 | 1,019 | 1,075 | 1,019 | 1,075 | 54,800 |
| 2009/05/28 | 940 | 981 | 940 | 975 | 14,800 |
| 2009/05/27 | 935 | 960 | 934 | 935 | 12,300 |
| 2009/05/26 | 906 | 925 | 906 | 924 | 2,600 |
| 2009/05/25 | 889 | 915 | 889 | 906 | 5,800 |
| 2009/05/22 | 890 | 912 | 870 | 885 | 1,500 |
| 2009/05/21 | 870 | 935 | 868 | 880 | 10,400 |
| 2009/05/20 | 875 | 875 | 859 | 860 | 1,800 |
| 2009/05/19 | 889 | 889 | 876 | 884 | 1,000 |
| 2009/05/18 | 900 | 900 | 890 | 899 | 3,600 |
| 2009/05/15 | 885 | 890 | 879 | 890 | 2,200 |
| 2009/05/14 | 900 | 905 | 895 | 900 | 10,800 |
| 2009/05/13 | 907 | 910 | 884 | 890 | 21,100 |
| 2009/05/12 | 849 | 890 | 849 | 877 | 3,700 |
| 2009/05/11 | 840 | 848 | 836 | 843 | 6,800 |
| 2009/05/08 | 840 | 840 | 831 | 840 | 3,700 |
| 2009/05/07 | 830 | 844 | 830 | 838 | 10,200 |
| 2009/05/01 | 834 | 834 | 829 | 830 | 800 |
| 2009/04/30 | 835 | 838 | 830 | 834 | 14,000 |
| 2009/04/28 | 859 | 860 | 809 | 815 | 3,400 |
| 2009/04/27 | 889 | 889 | 869 | 879 | 4,500 |
| 2009/04/24 | 888 | 889 | 878 | 879 | 6,000 |
| 2009/04/23 | 838 | 908 | 838 | 879 | 14,700 |
| 2009/04/22 | 836 | 840 | 793 | 833 | 6,000 |
| 2009/04/21 | 841 | 841 | 829 | 834 | 2,600 |
| 2009/04/20 | 859 | 880 | 830 | 834 | 5,100 |
| 2009/04/17 | 893 | 895 | 860 | 879 | 2,200 |
| 2009/04/16 | 889 | 900 | 889 | 891 | 10,400 |
| 2009/04/15 | 878 | 900 | 852 | 880 | 3,800 |
| 2009/04/14 | 875 | 880 | 850 | 880 | 13,900 |
| 2009/04/13 | 927 | 927 | 863 | 865 | 11,600 |
| 2009/04/10 | 947 | 970 | 940 | 946 | 26,200 |
| 2009/04/09 | 781 | 890 | 781 | 890 | 6,800 |
| 2009/04/08 | 725 | 808 | 725 | 808 | 11,000 |
| 2009/04/07 | 719 | 739 | 710 | 730 | 6,900 |
| 2009/04/06 | 740 | 740 | 715 | 715 | 1,500 |
| 2009/04/03 | 750 | 756 | 728 | 732 | 6,300 |
| 2009/04/02 | 720 | 740 | 720 | 740 | 4,000 |
| 2009/04/01 | 729 | 729 | 702 | 720 | 1,300 |
| 2009/03/31 | 700 | 730 | 696 | 730 | 3,000 |
| 2009/03/30 | 756 | 756 | 716 | 716 | 8,300 |
| 2009/03/27 | 692 | 760 | 692 | 740 | 9,300 |
| 2009/03/26 | 678 | 690 | 671 | 690 | 6,000 |
| 2009/03/25 | 650 | 670 | 650 | 670 | 5,300 |
| 2009/03/24 | 615 | 638 | 610 | 638 | 4,700 |
| 2009/03/23 | 600 | 600 | 590 | 600 | 6,700 |
| 2009/03/19 | 617 | 618 | 598 | 602 | 10,100 |
| 2009/03/18 | 565 | 658 | 565 | 627 | 18,700 |
| 2009/03/17 | 587 | 587 | 560 | 561 | 10,100 |
| 2009/03/16 | 623 | 625 | 565 | 595 | 11,000 |
| 2009/03/13 | 579 | 643 | 579 | 643 | 25,400 |
| 2009/03/12 | 545 | 575 | 545 | 563 | 10,300 |
| 2009/03/11 | 570 | 570 | 555 | 555 | 900 |
| 2009/03/10 | 536 | 545 | 536 | 545 | 1,800 |
| 2009/03/09 | 561 | 565 | 556 | 556 | 800 |
| 2009/03/06 | 560 | 565 | 560 | 560 | 1,300 |
| 2009/03/05 | 565 | 588 | 565 | 580 | 3,300 |
| 2009/03/04 | 595 | 595 | 560 | 590 | 4,000 |
| 2009/03/03 | 585 | 590 | 570 | 590 | 400 |
| 2009/03/02 | 588 | 595 | 570 | 590 | 4,100 |
| 2009/02/27 | 600 | 600 | 588 | 588 | 5,600 |
| 2009/02/26 | 580 | 594 | 580 | 588 | 1,500 |
| 2009/02/25 | 560 | 560 | 555 | 560 | 1,800 |
| 2009/02/24 | 550 | 560 | 550 | 553 | 3,800 |
| 2009/02/23 | 597 | 597 | 570 | 570 | 4,100 |
| 2009/02/20 | 598 | 600 | 598 | 600 | 1,000 |
| 2009/02/19 | 595 | 600 | 595 | 598 | 1,000 |
| 2009/02/17 | 604 | 605 | 580 | 580 | 1,900 |
| 2009/02/16 | 600 | 600 | 590 | 600 | 700 |
| 2009/02/13 | 583 | 600 | 583 | 600 | 3,100 |
| 2009/02/12 | 581 | 590 | 581 | 581 | 2,000 |
| 2009/02/10 | 579 | 595 | 579 | 581 | 3,400 |
| 2009/02/09 | 587 | 597 | 582 | 585 | 2,200 |
| 2009/02/06 | 600 | 600 | 599 | 599 | 300 |
| 2009/02/05 | 606 | 606 | 601 | 601 | 3,400 |
| 2009/02/04 | 600 | 604 | 600 | 604 | 1,200 |
| 2009/02/03 | 610 | 613 | 590 | 595 | 14,300 |
| 2009/02/02 | 605 | 610 | 591 | 610 | 1,800 |
| 2009/01/30 | 620 | 635 | 610 | 635 | 3,800 |
| 2009/01/29 | 617 | 624 | 617 | 620 | 5,000 |
| 2009/01/28 | 600 | 610 | 595 | 605 | 9,000 |
| 2009/01/27 | 585 | 617 | 585 | 617 | 500 |
| 2009/01/26 | 600 | 600 | 583 | 585 | 3,000 |
| 2009/01/23 | 586 | 610 | 586 | 600 | 1,000 |
| 2009/01/22 | 585 | 585 | 585 | 585 | 1,300 |
| 2009/01/21 | 600 | 600 | 580 | 587 | 3,000 |
| 2009/01/20 | 603 | 603 | 590 | 600 | 1,300 |
| 2009/01/19 | 600 | 600 | 590 | 600 | 30,600 |
| 2009/01/16 | 613 | 613 | 585 | 600 | 21,100 |
| 2009/01/15 | 600 | 613 | 595 | 613 | 4,400 |
| 2009/01/14 | 610 | 615 | 601 | 610 | 10,700 |
| 2009/01/13 | 620 | 633 | 612 | 630 | 1,200 |
| 2009/01/09 | 630 | 650 | 628 | 642 | 9,800 |
| 2009/01/08 | 616 | 631 | 616 | 630 | 3,300 |
| 2009/01/07 | 620 | 625 | 615 | 616 | 32,100 |
| 2009/01/06 | 610 | 625 | 610 | 620 | 3,900 |
| 2009/01/05 | 631 | 631 | 609 | 610 | 12,700 |