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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,425 | 1,470 | 1,420 | 1,440 | 5,800 |
| 2011/12/29 | 1,390 | 1,424 | 1,390 | 1,424 | 14,600 |
| 2011/12/28 | 1,368 | 1,397 | 1,368 | 1,396 | 3,300 |
| 2011/12/27 | 1,375 | 1,375 | 1,360 | 1,370 | 2,700 |
| 2011/12/26 | 1,380 | 1,380 | 1,360 | 1,375 | 3,700 |
| 2011/12/22 | 1,378 | 1,378 | 1,356 | 1,378 | 600 |
| 2011/12/21 | 1,370 | 1,378 | 1,337 | 1,378 | 5,500 |
| 2011/12/20 | 1,339 | 1,350 | 1,330 | 1,350 | 1,600 |
| 2011/12/19 | 1,305 | 1,350 | 1,300 | 1,350 | 4,300 |
| 2011/12/16 | 1,338 | 1,338 | 1,320 | 1,325 | 1,100 |
| 2011/12/15 | 1,375 | 1,375 | 1,333 | 1,341 | 5,100 |
| 2011/12/14 | 1,408 | 1,408 | 1,385 | 1,385 | 11,500 |
| 2011/12/13 | 1,390 | 1,400 | 1,388 | 1,400 | 6,900 |
| 2011/12/12 | 1,395 | 1,400 | 1,380 | 1,400 | 17,300 |
| 2011/12/09 | 1,400 | 1,401 | 1,377 | 1,395 | 4,700 |
| 2011/12/08 | 1,366 | 1,408 | 1,360 | 1,408 | 15,500 |
| 2011/12/07 | 1,350 | 1,370 | 1,350 | 1,366 | 13,000 |
| 2011/12/06 | 1,366 | 1,366 | 1,330 | 1,330 | 2,800 |
| 2011/12/05 | 1,358 | 1,392 | 1,356 | 1,366 | 6,800 |
| 2011/12/02 | 1,360 | 1,375 | 1,345 | 1,359 | 3,100 |
| 2011/12/01 | 1,321 | 1,378 | 1,321 | 1,360 | 6,500 |
| 2011/11/30 | 1,310 | 1,344 | 1,305 | 1,310 | 4,900 |
| 2011/11/29 | 1,317 | 1,317 | 1,288 | 1,311 | 4,200 |
| 2011/11/28 | 1,300 | 1,338 | 1,288 | 1,320 | 4,300 |
| 2011/11/25 | 1,279 | 1,301 | 1,275 | 1,300 | 3,100 |
| 2011/11/24 | 1,272 | 1,293 | 1,260 | 1,279 | 1,700 |
| 2011/11/22 | 1,252 | 1,295 | 1,231 | 1,295 | 3,000 |
| 2011/11/21 | 1,272 | 1,275 | 1,260 | 1,266 | 1,900 |
| 2011/11/18 | 1,260 | 1,289 | 1,255 | 1,289 | 1,300 |
| 2011/11/17 | 1,256 | 1,285 | 1,256 | 1,285 | 1,900 |
| 2011/11/16 | 1,272 | 1,290 | 1,266 | 1,286 | 7,800 |
| 2011/11/15 | 1,256 | 1,268 | 1,250 | 1,258 | 4,400 |
| 2011/11/14 | 1,244 | 1,270 | 1,235 | 1,268 | 3,100 |
| 2011/11/11 | 1,273 | 1,273 | 1,245 | 1,260 | 6,800 |
| 2011/11/10 | 1,230 | 1,250 | 1,187 | 1,249 | 4,700 |
| 2011/11/09 | 1,273 | 1,273 | 1,240 | 1,252 | 4,500 |
| 2011/11/08 | 1,239 | 1,260 | 1,226 | 1,253 | 6,500 |
| 2011/11/07 | 1,250 | 1,250 | 1,202 | 1,210 | 6,500 |
| 2011/11/04 | 1,285 | 1,285 | 1,206 | 1,230 | 9,300 |
| 2011/11/02 | 1,183 | 1,190 | 1,162 | 1,174 | 6,600 |
| 2011/11/01 | 1,230 | 1,230 | 1,201 | 1,210 | 3,400 |
| 2011/10/31 | 1,231 | 1,260 | 1,231 | 1,232 | 4,100 |
| 2011/10/28 | 1,311 | 1,315 | 1,236 | 1,261 | 12,100 |
| 2011/10/27 | 1,330 | 1,340 | 1,301 | 1,301 | 7,600 |
| 2011/10/26 | 1,285 | 1,352 | 1,280 | 1,330 | 20,500 |
| 2011/10/25 | 1,245 | 1,294 | 1,245 | 1,279 | 15,400 |
| 2011/10/24 | 1,204 | 1,227 | 1,180 | 1,227 | 19,900 |
| 2011/10/21 | 1,177 | 1,177 | 1,150 | 1,150 | 4,900 |
| 2011/10/20 | 1,175 | 1,180 | 1,163 | 1,163 | 5,700 |
| 2011/10/19 | 1,163 | 1,179 | 1,163 | 1,176 | 11,600 |
| 2011/10/18 | 1,175 | 1,199 | 1,154 | 1,154 | 10,900 |
| 2011/10/17 | 1,153 | 1,190 | 1,153 | 1,187 | 11,900 |
| 2011/10/14 | 1,178 | 1,178 | 1,144 | 1,150 | 23,300 |
| 2011/10/13 | 1,152 | 1,174 | 1,128 | 1,162 | 32,300 |
| 2011/10/12 | 1,203 | 1,203 | 1,120 | 1,150 | 24,600 |
| 2011/10/11 | 1,215 | 1,225 | 1,190 | 1,204 | 8,800 |
| 2011/10/07 | 1,202 | 1,230 | 1,195 | 1,200 | 9,200 |
| 2011/10/06 | 1,220 | 1,221 | 1,200 | 1,202 | 10,900 |
| 2011/10/05 | 1,234 | 1,250 | 1,201 | 1,235 | 7,200 |
| 2011/10/04 | 1,222 | 1,232 | 1,200 | 1,232 | 6,200 |
| 2011/10/03 | 1,240 | 1,240 | 1,222 | 1,235 | 14,300 |
| 2011/09/30 | 1,248 | 1,249 | 1,240 | 1,240 | 5,500 |
| 2011/09/29 | 1,230 | 1,236 | 1,203 | 1,235 | 10,400 |
| 2011/09/28 | 1,259 | 1,265 | 1,236 | 1,236 | 13,200 |
| 2011/09/27 | 1,260 | 1,265 | 1,244 | 1,244 | 2,600 |
| 2011/09/26 | 1,267 | 1,284 | 1,233 | 1,240 | 7,000 |
| 2011/09/22 | 1,305 | 1,305 | 1,289 | 1,298 | 7,200 |
| 2011/09/21 | 1,350 | 1,350 | 1,305 | 1,312 | 9,900 |
| 2011/09/20 | 1,370 | 1,370 | 1,351 | 1,355 | 3,600 |
| 2011/09/16 | 1,383 | 1,387 | 1,378 | 1,379 | 17,200 |
| 2011/09/15 | 1,399 | 1,399 | 1,391 | 1,398 | 1,800 |
| 2011/09/14 | 1,400 | 1,401 | 1,370 | 1,385 | 2,800 |
| 2011/09/13 | 1,388 | 1,398 | 1,362 | 1,390 | 8,200 |
| 2011/09/12 | 1,450 | 1,450 | 1,362 | 1,370 | 8,400 |
| 2011/09/09 | 1,460 | 1,470 | 1,460 | 1,460 | 2,200 |
| 2011/09/08 | 1,485 | 1,488 | 1,460 | 1,460 | 4,100 |
| 2011/09/07 | 1,405 | 1,473 | 1,405 | 1,473 | 10,200 |
| 2011/09/06 | 1,420 | 1,440 | 1,405 | 1,430 | 5,200 |
| 2011/09/05 | 1,440 | 1,441 | 1,428 | 1,440 | 2,000 |
| 2011/09/02 | 1,450 | 1,460 | 1,433 | 1,441 | 4,700 |
| 2011/09/01 | 1,436 | 1,464 | 1,430 | 1,464 | 4,500 |
| 2011/08/31 | 1,427 | 1,440 | 1,427 | 1,440 | 2,800 |
| 2011/08/30 | 1,425 | 1,454 | 1,425 | 1,426 | 5,400 |
| 2011/08/29 | 1,413 | 1,425 | 1,410 | 1,425 | 1,800 |
| 2011/08/26 | 1,416 | 1,425 | 1,395 | 1,413 | 4,400 |
| 2011/08/25 | 1,395 | 1,416 | 1,390 | 1,416 | 5,900 |
| 2011/08/24 | 1,403 | 1,416 | 1,390 | 1,390 | 3,600 |
| 2011/08/23 | 1,402 | 1,408 | 1,399 | 1,408 | 800 |
| 2011/08/22 | 1,427 | 1,429 | 1,391 | 1,402 | 6,700 |
| 2011/08/19 | 1,475 | 1,475 | 1,433 | 1,464 | 2,400 |
| 2011/08/18 | 1,510 | 1,510 | 1,480 | 1,490 | 2,900 |
| 2011/08/17 | 1,494 | 1,560 | 1,489 | 1,560 | 7,100 |
| 2011/08/16 | 1,530 | 1,530 | 1,500 | 1,500 | 5,500 |
| 2011/08/15 | 1,526 | 1,529 | 1,517 | 1,520 | 3,100 |
| 2011/08/12 | 1,520 | 1,540 | 1,505 | 1,525 | 6,900 |
| 2011/08/11 | 1,483 | 1,521 | 1,451 | 1,520 | 8,600 |
| 2011/08/10 | 1,608 | 1,608 | 1,535 | 1,535 | 6,400 |
| 2011/08/09 | 1,420 | 1,534 | 1,408 | 1,533 | 7,600 |
| 2011/08/08 | 1,470 | 1,470 | 1,427 | 1,437 | 5,600 |
| 2011/08/05 | 1,500 | 1,510 | 1,470 | 1,485 | 4,100 |
| 2011/08/04 | 1,570 | 1,570 | 1,557 | 1,558 | 3,400 |
| 2011/08/03 | 1,583 | 1,583 | 1,540 | 1,565 | 7,600 |
| 2011/08/02 | 1,625 | 1,625 | 1,620 | 1,621 | 600 |
| 2011/08/01 | 1,619 | 1,625 | 1,605 | 1,625 | 3,400 |
| 2011/07/29 | 1,578 | 1,620 | 1,578 | 1,620 | 3,900 |
| 2011/07/28 | 1,600 | 1,624 | 1,560 | 1,602 | 7,500 |
| 2011/07/27 | 1,617 | 1,617 | 1,592 | 1,603 | 2,800 |
| 2011/07/26 | 1,603 | 1,635 | 1,603 | 1,617 | 2,400 |
| 2011/07/25 | 1,640 | 1,642 | 1,620 | 1,620 | 24,600 |
| 2011/07/22 | 1,640 | 1,640 | 1,626 | 1,640 | 3,600 |
| 2011/07/21 | 1,626 | 1,640 | 1,620 | 1,640 | 7,500 |
| 2011/07/20 | 1,600 | 1,640 | 1,600 | 1,640 | 6,700 |
| 2011/07/19 | 1,605 | 1,610 | 1,589 | 1,600 | 11,100 |
| 2011/07/15 | 1,611 | 1,620 | 1,605 | 1,620 | 1,400 |
| 2011/07/14 | 1,621 | 1,640 | 1,621 | 1,640 | 3,300 |
| 2011/07/13 | 1,600 | 1,661 | 1,600 | 1,640 | 17,800 |
| 2011/07/12 | 1,594 | 1,595 | 1,567 | 1,595 | 8,400 |
| 2011/07/11 | 1,600 | 1,608 | 1,597 | 1,597 | 3,900 |
| 2011/07/08 | 1,607 | 1,615 | 1,584 | 1,597 | 10,300 |
| 2011/07/07 | 1,580 | 1,600 | 1,568 | 1,600 | 6,800 |
| 2011/07/06 | 1,559 | 1,580 | 1,550 | 1,580 | 4,800 |
| 2011/07/05 | 1,565 | 1,580 | 1,556 | 1,566 | 6,600 |
| 2011/07/04 | 1,625 | 1,630 | 1,560 | 1,565 | 9,000 |
| 2011/07/01 | 1,618 | 1,625 | 1,618 | 1,625 | 9,700 |
| 2011/06/30 | 1,639 | 1,640 | 1,600 | 1,624 | 9,000 |
| 2011/06/29 | 1,630 | 1,640 | 1,601 | 1,640 | 8,800 |
| 2011/06/28 | 1,593 | 1,632 | 1,593 | 1,625 | 5,600 |
| 2011/06/27 | 1,627 | 1,627 | 1,590 | 1,601 | 7,300 |
| 2011/06/24 | 1,640 | 1,648 | 1,620 | 1,628 | 13,600 |
| 2011/06/23 | 1,570 | 1,660 | 1,570 | 1,656 | 20,700 |
| 2011/06/22 | 1,650 | 1,650 | 1,590 | 1,600 | 32,000 |
| 2011/06/21 | 1,485 | 1,538 | 1,483 | 1,538 | 13,500 |
| 2011/06/20 | 1,478 | 1,479 | 1,465 | 1,478 | 2,600 |
| 2011/06/17 | 1,494 | 1,494 | 1,455 | 1,455 | 6,200 |
| 2011/06/16 | 1,480 | 1,490 | 1,470 | 1,475 | 4,300 |
| 2011/06/15 | 1,460 | 1,490 | 1,447 | 1,490 | 7,400 |
| 2011/06/14 | 1,487 | 1,487 | 1,445 | 1,462 | 8,900 |
| 2011/06/13 | 1,410 | 1,478 | 1,410 | 1,478 | 12,000 |
| 2011/06/10 | 1,396 | 1,410 | 1,396 | 1,410 | 5,200 |
| 2011/06/09 | 1,399 | 1,405 | 1,392 | 1,396 | 4,600 |
| 2011/06/08 | 1,411 | 1,422 | 1,390 | 1,400 | 9,600 |
| 2011/06/07 | 1,410 | 1,420 | 1,396 | 1,420 | 8,600 |
| 2011/06/06 | 1,439 | 1,446 | 1,405 | 1,411 | 3,800 |
| 2011/06/03 | 1,453 | 1,460 | 1,427 | 1,440 | 2,700 |
| 2011/06/02 | 1,420 | 1,469 | 1,405 | 1,453 | 6,000 |
| 2011/06/01 | 1,439 | 1,481 | 1,439 | 1,468 | 10,000 |
| 2011/05/31 | 1,405 | 1,429 | 1,404 | 1,427 | 8,900 |
| 2011/05/30 | 1,365 | 1,408 | 1,365 | 1,408 | 11,900 |
| 2011/05/27 | 1,350 | 1,368 | 1,339 | 1,368 | 2,800 |
| 2011/05/26 | 1,338 | 1,350 | 1,331 | 1,350 | 4,500 |
| 2011/05/25 | 1,341 | 1,354 | 1,338 | 1,340 | 2,900 |
| 2011/05/24 | 1,333 | 1,350 | 1,333 | 1,341 | 4,300 |
| 2011/05/23 | 1,350 | 1,350 | 1,335 | 1,341 | 1,800 |
| 2011/05/20 | 1,388 | 1,388 | 1,360 | 1,360 | 3,800 |
| 2011/05/19 | 1,369 | 1,380 | 1,369 | 1,375 | 11,200 |
| 2011/05/18 | 1,335 | 1,369 | 1,335 | 1,369 | 8,400 |
| 2011/05/17 | 1,354 | 1,354 | 1,336 | 1,337 | 5,500 |
| 2011/05/16 | 1,383 | 1,383 | 1,330 | 1,355 | 5,700 |
| 2011/05/13 | 1,400 | 1,400 | 1,375 | 1,385 | 6,600 |
| 2011/05/12 | 1,385 | 1,425 | 1,375 | 1,391 | 10,000 |
| 2011/05/11 | 1,439 | 1,439 | 1,410 | 1,415 | 14,900 |
| 2011/05/10 | 1,330 | 1,439 | 1,330 | 1,399 | 41,100 |
| 2011/05/09 | 1,345 | 1,371 | 1,341 | 1,359 | 12,500 |
| 2011/05/06 | 1,340 | 1,350 | 1,335 | 1,340 | 3,800 |
| 2011/05/02 | 1,350 | 1,358 | 1,347 | 1,358 | 11,700 |
| 2011/04/28 | 1,349 | 1,350 | 1,336 | 1,336 | 5,600 |
| 2011/04/27 | 1,351 | 1,355 | 1,336 | 1,355 | 7,800 |
| 2011/04/26 | 1,356 | 1,358 | 1,336 | 1,336 | 5,000 |
| 2011/04/25 | 1,368 | 1,375 | 1,350 | 1,360 | 4,500 |
| 2011/04/22 | 1,324 | 1,345 | 1,315 | 1,339 | 7,800 |
| 2011/04/21 | 1,310 | 1,328 | 1,310 | 1,315 | 3,200 |
| 2011/04/20 | 1,305 | 1,325 | 1,305 | 1,306 | 8,800 |
| 2011/04/19 | 1,295 | 1,311 | 1,293 | 1,303 | 12,700 |
| 2011/04/18 | 1,308 | 1,337 | 1,288 | 1,296 | 20,500 |
| 2011/04/15 | 1,345 | 1,355 | 1,334 | 1,338 | 7,000 |
| 2011/04/14 | 1,385 | 1,388 | 1,335 | 1,338 | 9,500 |
| 2011/04/13 | 1,353 | 1,370 | 1,328 | 1,328 | 9,600 |
| 2011/04/12 | 1,400 | 1,410 | 1,372 | 1,372 | 6,200 |
| 2011/04/11 | 1,382 | 1,412 | 1,382 | 1,412 | 3,100 |
| 2011/04/08 | 1,360 | 1,393 | 1,360 | 1,392 | 3,100 |
| 2011/04/07 | 1,379 | 1,384 | 1,361 | 1,370 | 5,400 |
| 2011/04/06 | 1,361 | 1,375 | 1,340 | 1,359 | 9,400 |
| 2011/04/05 | 1,402 | 1,403 | 1,350 | 1,350 | 14,600 |
| 2011/04/04 | 1,465 | 1,485 | 1,401 | 1,402 | 8,300 |
| 2011/04/01 | 1,500 | 1,507 | 1,456 | 1,456 | 10,200 |
| 2011/03/31 | 1,460 | 1,510 | 1,452 | 1,495 | 21,300 |
| 2011/03/30 | 1,388 | 1,447 | 1,385 | 1,421 | 19,700 |
| 2011/03/29 | 1,300 | 1,375 | 1,300 | 1,375 | 14,500 |
| 2011/03/28 | 1,356 | 1,356 | 1,310 | 1,322 | 22,800 |
| 2011/03/25 | 1,420 | 1,455 | 1,344 | 1,356 | 54,000 |
| 2011/03/24 | 1,545 | 1,545 | 1,388 | 1,415 | 47,400 |
| 2011/03/23 | 1,550 | 1,585 | 1,526 | 1,585 | 39,200 |
| 2011/03/22 | 1,510 | 1,666 | 1,500 | 1,630 | 71,000 |
| 2011/03/18 | 1,260 | 1,375 | 1,230 | 1,366 | 43,400 |
| 2011/03/17 | 1,129 | 1,232 | 1,085 | 1,209 | 32,900 |
| 2011/03/16 | 1,078 | 1,290 | 1,078 | 1,170 | 48,900 |
| 2011/03/15 | 1,163 | 1,164 | 1,043 | 1,043 | 46,000 |
| 2011/03/14 | 1,315 | 1,450 | 1,315 | 1,343 | 47,400 |
| 2011/03/11 | 1,670 | 1,710 | 1,670 | 1,682 | 8,300 |
| 2011/03/10 | 1,740 | 1,765 | 1,721 | 1,730 | 27,300 |
| 2011/03/09 | 1,716 | 1,735 | 1,716 | 1,724 | 8,200 |
| 2011/03/08 | 1,711 | 1,733 | 1,700 | 1,716 | 11,400 |
| 2011/03/07 | 1,709 | 1,730 | 1,680 | 1,711 | 21,400 |
| 2011/03/04 | 1,700 | 1,700 | 1,654 | 1,654 | 49,600 |
| 2011/03/03 | 1,600 | 1,679 | 1,580 | 1,676 | 37,100 |
| 2011/03/02 | 1,685 | 1,685 | 1,581 | 1,582 | 34,900 |
| 2011/03/01 | 1,593 | 1,625 | 1,590 | 1,605 | 10,200 |
| 2011/02/28 | 1,538 | 1,600 | 1,538 | 1,593 | 12,900 |
| 2011/02/25 | 1,504 | 1,556 | 1,490 | 1,538 | 11,800 |
| 2011/02/24 | 1,580 | 1,580 | 1,502 | 1,522 | 19,500 |
| 2011/02/23 | 1,565 | 1,600 | 1,550 | 1,580 | 24,600 |
| 2011/02/22 | 1,620 | 1,620 | 1,553 | 1,565 | 14,200 |
| 2011/02/21 | 1,635 | 1,635 | 1,620 | 1,625 | 6,400 |
| 2011/02/18 | 1,639 | 1,644 | 1,620 | 1,627 | 8,400 |
| 2011/02/17 | 1,646 | 1,646 | 1,620 | 1,639 | 7,200 |
| 2011/02/16 | 1,620 | 1,631 | 1,620 | 1,621 | 6,700 |
| 2011/02/15 | 1,620 | 1,620 | 1,585 | 1,610 | 10,900 |
| 2011/02/14 | 1,620 | 1,620 | 1,600 | 1,620 | 6,900 |
| 2011/02/10 | 1,615 | 1,620 | 1,590 | 1,608 | 12,700 |
| 2011/02/09 | 1,630 | 1,630 | 1,610 | 1,625 | 18,500 |
| 2011/02/08 | 1,670 | 1,683 | 1,610 | 1,627 | 17,400 |
| 2011/02/07 | 1,620 | 1,670 | 1,620 | 1,660 | 10,900 |
| 2011/02/04 | 1,638 | 1,645 | 1,625 | 1,625 | 12,200 |
| 2011/02/03 | 1,597 | 1,670 | 1,579 | 1,643 | 14,800 |
| 2011/02/02 | 1,560 | 1,610 | 1,560 | 1,579 | 19,000 |
| 2011/02/01 | 1,526 | 1,540 | 1,526 | 1,538 | 7,600 |
| 2011/01/31 | 1,500 | 1,523 | 1,480 | 1,522 | 6,500 |
| 2011/01/28 | 1,516 | 1,526 | 1,490 | 1,526 | 10,400 |
| 2011/01/27 | 1,491 | 1,520 | 1,491 | 1,510 | 4,800 |
| 2011/01/26 | 1,510 | 1,514 | 1,490 | 1,504 | 4,000 |
| 2011/01/25 | 1,520 | 1,520 | 1,500 | 1,510 | 7,000 |
| 2011/01/24 | 1,437 | 1,492 | 1,428 | 1,492 | 8,300 |
| 2011/01/21 | 1,490 | 1,490 | 1,437 | 1,438 | 10,300 |
| 2011/01/20 | 1,479 | 1,510 | 1,477 | 1,492 | 11,000 |
| 2011/01/19 | 1,483 | 1,530 | 1,483 | 1,506 | 10,200 |
| 2011/01/18 | 1,531 | 1,539 | 1,500 | 1,504 | 31,500 |
| 2011/01/17 | 1,541 | 1,548 | 1,523 | 1,540 | 17,600 |
| 2011/01/14 | 1,504 | 1,508 | 1,481 | 1,507 | 19,200 |
| 2011/01/13 | 1,509 | 1,510 | 1,483 | 1,490 | 16,900 |
| 2011/01/12 | 1,440 | 1,469 | 1,435 | 1,466 | 11,500 |
| 2011/01/11 | 1,438 | 1,443 | 1,422 | 1,440 | 9,300 |
| 2011/01/07 | 1,463 | 1,463 | 1,435 | 1,451 | 8,800 |
| 2011/01/06 | 1,427 | 1,465 | 1,427 | 1,451 | 29,900 |
| 2011/01/05 | 1,390 | 1,424 | 1,388 | 1,424 | 7,400 |
| 2011/01/04 | 1,355 | 1,410 | 1,355 | 1,400 | 18,400 |