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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,490 | 8,770 | 8,220 | 8,730 | 75,400 |
| 2021/12/29 | 8,460 | 8,490 | 8,320 | 8,360 | 29,900 |
| 2021/12/28 | 8,630 | 8,670 | 8,350 | 8,470 | 87,900 |
| 2021/12/27 | 8,540 | 8,640 | 8,350 | 8,530 | 71,700 |
| 2021/12/24 | 8,000 | 8,570 | 7,950 | 8,550 | 140,900 |
| 2021/12/23 | 7,690 | 7,990 | 7,670 | 7,960 | 76,100 |
| 2021/12/22 | 7,550 | 7,740 | 7,550 | 7,630 | 38,600 |
| 2021/12/21 | 7,400 | 7,610 | 7,220 | 7,470 | 110,000 |
| 2021/12/20 | 7,760 | 7,790 | 7,350 | 7,450 | 111,500 |
| 2021/12/17 | 7,910 | 7,970 | 7,740 | 7,790 | 67,300 |
| 2021/12/16 | 8,100 | 8,270 | 8,020 | 8,130 | 96,600 |
| 2021/12/15 | 7,670 | 7,950 | 7,650 | 7,900 | 51,500 |
| 2021/12/14 | 7,700 | 7,840 | 7,670 | 7,740 | 34,200 |
| 2021/12/13 | 7,840 | 7,890 | 7,720 | 7,810 | 48,600 |
| 2021/12/10 | 7,710 | 7,850 | 7,640 | 7,690 | 43,800 |
| 2021/12/09 | 7,630 | 8,000 | 7,630 | 7,860 | 74,200 |
| 2021/12/08 | 7,430 | 7,770 | 7,210 | 7,730 | 116,900 |
| 2021/12/07 | 7,480 | 7,780 | 7,410 | 7,700 | 65,200 |
| 2021/12/06 | 7,380 | 7,390 | 7,160 | 7,290 | 30,400 |
| 2021/12/03 | 7,250 | 7,530 | 7,250 | 7,410 | 55,800 |
| 2021/12/02 | 7,890 | 8,030 | 7,250 | 7,250 | 162,400 |
| 2021/12/01 | 7,740 | 7,950 | 7,510 | 7,890 | 96,100 |
| 2021/11/30 | 7,960 | 8,060 | 7,670 | 7,700 | 102,700 |
| 2021/11/29 | 7,380 | 7,990 | 7,380 | 7,700 | 150,300 |
| 2021/11/26 | 7,370 | 7,400 | 7,180 | 7,380 | 69,200 |
| 2021/11/25 | 7,250 | 7,360 | 7,200 | 7,310 | 32,400 |
| 2021/11/24 | 7,450 | 7,570 | 7,100 | 7,160 | 76,400 |
| 2021/11/22 | 7,490 | 7,640 | 7,350 | 7,570 | 41,500 |
| 2021/11/19 | 7,290 | 7,500 | 7,260 | 7,490 | 44,900 |
| 2021/11/18 | 7,340 | 7,370 | 7,140 | 7,250 | 56,200 |
| 2021/11/17 | 7,380 | 7,480 | 7,230 | 7,420 | 43,400 |
| 2021/11/16 | 7,380 | 7,540 | 7,280 | 7,380 | 50,600 |
| 2021/11/15 | 7,450 | 7,510 | 7,340 | 7,430 | 53,900 |
| 2021/11/12 | 7,670 | 7,760 | 7,400 | 7,460 | 108,200 |
| 2021/11/11 | 7,380 | 7,710 | 7,250 | 7,600 | 150,000 |
| 2021/11/10 | 7,240 | 7,550 | 7,180 | 7,380 | 277,100 |
| 2021/11/09 | 6,550 | 7,350 | 6,520 | 7,110 | 341,400 |
| 2021/11/08 | 6,580 | 6,750 | 6,310 | 6,350 | 109,200 |
| 2021/11/05 | 6,540 | 6,540 | 6,290 | 6,380 | 44,700 |
| 2021/11/04 | 6,500 | 6,560 | 6,420 | 6,540 | 42,500 |
| 2021/11/02 | 6,560 | 6,650 | 6,490 | 6,490 | 42,100 |
| 2021/11/01 | 6,580 | 6,700 | 6,500 | 6,590 | 40,500 |
| 2021/10/29 | 6,550 | 6,650 | 6,420 | 6,570 | 60,200 |
| 2021/10/28 | 6,460 | 6,580 | 6,420 | 6,490 | 51,600 |
| 2021/10/27 | 6,370 | 6,500 | 6,280 | 6,500 | 58,400 |
| 2021/10/26 | 6,230 | 6,430 | 6,230 | 6,350 | 47,700 |
| 2021/10/25 | 6,160 | 6,250 | 6,080 | 6,230 | 39,100 |
| 2021/10/22 | 6,190 | 6,500 | 6,180 | 6,260 | 46,800 |
| 2021/10/21 | 6,420 | 6,540 | 6,230 | 6,260 | 58,000 |
| 2021/10/20 | 6,460 | 6,530 | 6,370 | 6,450 | 76,100 |
| 2021/10/19 | 6,250 | 6,520 | 6,210 | 6,450 | 67,300 |
| 2021/10/18 | 6,190 | 6,290 | 6,050 | 6,250 | 69,600 |
| 2021/10/15 | 5,930 | 6,140 | 5,850 | 6,140 | 95,800 |
| 2021/10/14 | 5,710 | 5,850 | 5,710 | 5,830 | 55,000 |
| 2021/10/13 | 5,630 | 5,690 | 5,510 | 5,650 | 54,800 |
| 2021/10/12 | 5,760 | 5,760 | 5,620 | 5,700 | 38,100 |
| 2021/10/11 | 5,800 | 5,810 | 5,610 | 5,810 | 74,800 |
| 2021/10/08 | 5,740 | 6,010 | 5,680 | 5,840 | 79,200 |
| 2021/10/07 | 5,640 | 5,800 | 5,580 | 5,580 | 48,100 |
| 2021/10/06 | 5,680 | 5,840 | 5,520 | 5,620 | 82,300 |
| 2021/10/05 | 5,630 | 5,720 | 5,380 | 5,580 | 106,000 |
| 2021/10/04 | 6,160 | 6,190 | 5,660 | 5,770 | 128,800 |
| 2021/10/01 | 6,180 | 6,330 | 6,040 | 6,150 | 68,600 |
| 2021/09/30 | 6,480 | 6,510 | 6,030 | 6,180 | 104,700 |
| 2021/09/29 | 6,200 | 6,600 | 6,140 | 6,540 | 133,900 |
| 2021/09/28 | 6,410 | 6,490 | 6,330 | 6,340 | 48,900 |
| 2021/09/27 | 6,480 | 6,730 | 6,420 | 6,510 | 90,700 |
| 2021/09/24 | 6,500 | 6,580 | 6,380 | 6,470 | 123,900 |
| 2021/09/22 | 6,100 | 6,270 | 6,090 | 6,210 | 89,400 |
| 2021/09/21 | 6,010 | 6,220 | 6,000 | 6,120 | 89,100 |
| 2021/09/17 | 6,070 | 6,370 | 6,060 | 6,280 | 153,400 |
| 2021/09/16 | 6,200 | 6,260 | 5,980 | 6,110 | 148,900 |
| 2021/09/15 | 5,800 | 6,190 | 5,770 | 6,180 | 159,300 |
| 2021/09/14 | 5,620 | 5,800 | 5,560 | 5,790 | 81,600 |
| 2021/09/13 | 5,420 | 5,670 | 5,310 | 5,620 | 109,800 |
| 2021/09/10 | 5,360 | 5,530 | 5,260 | 5,470 | 64,500 |
| 2021/09/09 | 5,250 | 5,440 | 5,180 | 5,380 | 68,700 |
| 2021/09/08 | 5,040 | 5,450 | 5,000 | 5,330 | 136,600 |
| 2021/09/07 | 5,030 | 5,080 | 4,910 | 5,040 | 65,800 |
| 2021/09/06 | 5,170 | 5,190 | 4,995 | 5,070 | 70,800 |
| 2021/09/03 | 4,985 | 5,070 | 4,910 | 5,070 | 64,600 |
| 2021/09/02 | 4,935 | 5,080 | 4,930 | 5,000 | 75,000 |
| 2021/09/01 | 4,970 | 5,050 | 4,890 | 4,975 | 61,700 |
| 2021/08/31 | 4,940 | 4,975 | 4,840 | 4,970 | 99,000 |
| 2021/08/30 | 4,960 | 5,000 | 4,905 | 4,985 | 38,500 |
| 2021/08/27 | 5,090 | 5,090 | 4,895 | 4,940 | 30,700 |
| 2021/08/26 | 5,070 | 5,100 | 4,975 | 5,020 | 25,300 |
| 2021/08/25 | 5,250 | 5,250 | 5,030 | 5,070 | 51,800 |
| 2021/08/24 | 4,970 | 5,220 | 4,955 | 5,150 | 114,400 |
| 2021/08/23 | 4,820 | 4,935 | 4,765 | 4,835 | 59,600 |
| 2021/08/20 | 4,705 | 4,815 | 4,575 | 4,720 | 78,400 |
| 2021/08/19 | 4,780 | 4,885 | 4,765 | 4,775 | 65,600 |
| 2021/08/18 | 4,700 | 4,870 | 4,615 | 4,850 | 107,900 |
| 2021/08/17 | 5,080 | 5,090 | 4,660 | 4,685 | 201,700 |
| 2021/08/16 | 5,340 | 5,340 | 5,080 | 5,130 | 106,900 |
| 2021/08/13 | 5,240 | 5,540 | 5,240 | 5,420 | 114,700 |
| 2021/08/12 | 5,300 | 5,330 | 5,120 | 5,170 | 115,900 |
| 2021/08/11 | 5,600 | 5,650 | 5,180 | 5,360 | 282,800 |
| 2021/08/10 | 5,540 | 5,890 | 5,430 | 5,700 | 337,300 |
| 2021/08/06 | 5,270 | 5,370 | 5,070 | 5,130 | 74,100 |
| 2021/08/05 | 5,230 | 5,380 | 5,190 | 5,280 | 43,600 |
| 2021/08/04 | 5,300 | 5,350 | 5,220 | 5,250 | 47,300 |
| 2021/08/03 | 5,130 | 5,310 | 5,130 | 5,260 | 58,700 |
| 2021/08/02 | 4,950 | 5,180 | 4,950 | 5,160 | 58,000 |
| 2021/07/30 | 4,890 | 5,010 | 4,885 | 4,945 | 46,500 |
| 2021/07/29 | 4,890 | 4,940 | 4,835 | 4,895 | 24,500 |
| 2021/07/28 | 4,890 | 4,910 | 4,790 | 4,820 | 29,600 |
| 2021/07/27 | 5,020 | 5,040 | 4,945 | 4,950 | 35,900 |
| 2021/07/26 | 5,070 | 5,100 | 4,835 | 4,990 | 55,000 |
| 2021/07/21 | 4,990 | 5,110 | 4,960 | 4,995 | 34,200 |
| 2021/07/20 | 4,905 | 5,080 | 4,905 | 4,965 | 37,700 |
| 2021/07/19 | 5,020 | 5,080 | 4,900 | 4,975 | 43,700 |
| 2021/07/16 | 5,000 | 5,150 | 4,950 | 5,110 | 38,600 |
| 2021/07/15 | 5,230 | 5,230 | 5,050 | 5,060 | 40,100 |
| 2021/07/14 | 5,170 | 5,230 | 5,100 | 5,230 | 28,800 |
| 2021/07/13 | 5,220 | 5,260 | 5,130 | 5,240 | 41,200 |
| 2021/07/12 | 5,300 | 5,340 | 5,230 | 5,230 | 28,500 |
| 2021/07/09 | 5,220 | 5,300 | 5,130 | 5,260 | 51,400 |
| 2021/07/08 | 5,390 | 5,390 | 5,220 | 5,340 | 51,900 |
| 2021/07/07 | 5,390 | 5,460 | 5,320 | 5,420 | 48,600 |
| 2021/07/06 | 5,390 | 5,530 | 5,350 | 5,490 | 42,800 |
| 2021/07/05 | 5,390 | 5,540 | 5,300 | 5,360 | 62,600 |
| 2021/07/02 | 5,270 | 5,400 | 5,250 | 5,360 | 31,700 |
| 2021/07/01 | 5,460 | 5,460 | 5,210 | 5,270 | 60,100 |
| 2021/06/30 | 5,430 | 5,550 | 5,420 | 5,500 | 31,800 |
| 2021/06/29 | 5,440 | 5,490 | 5,290 | 5,430 | 45,400 |
| 2021/06/28 | 5,330 | 5,620 | 5,320 | 5,410 | 73,800 |
| 2021/06/25 | 5,190 | 5,290 | 5,190 | 5,290 | 20,100 |
| 2021/06/24 | 5,160 | 5,330 | 5,120 | 5,190 | 32,900 |
| 2021/06/23 | 5,030 | 5,230 | 5,010 | 5,180 | 27,200 |
| 2021/06/22 | 5,120 | 5,150 | 4,975 | 5,030 | 35,700 |
| 2021/06/21 | 4,955 | 5,160 | 4,925 | 5,050 | 32,600 |
| 2021/06/18 | 5,340 | 5,340 | 5,030 | 5,100 | 43,100 |
| 2021/06/17 | 5,270 | 5,280 | 5,170 | 5,240 | 24,500 |
| 2021/06/16 | 5,270 | 5,370 | 5,240 | 5,290 | 19,400 |
| 2021/06/15 | 5,200 | 5,340 | 5,190 | 5,320 | 37,600 |
| 2021/06/14 | 5,040 | 5,310 | 5,040 | 5,250 | 77,300 |
| 2021/06/11 | 4,930 | 4,995 | 4,900 | 4,935 | 11,700 |
| 2021/06/10 | 4,955 | 5,090 | 4,910 | 4,945 | 20,500 |
| 2021/06/09 | 5,080 | 5,100 | 4,815 | 4,955 | 62,700 |
| 2021/06/08 | 5,200 | 5,370 | 5,090 | 5,150 | 38,700 |
| 2021/06/07 | 5,260 | 5,390 | 5,200 | 5,240 | 47,100 |
| 2021/06/04 | 5,270 | 5,400 | 5,180 | 5,240 | 47,000 |
| 2021/06/03 | 5,290 | 5,330 | 5,070 | 5,230 | 91,600 |
| 2021/06/02 | 5,020 | 5,280 | 5,010 | 5,230 | 76,300 |
| 2021/06/01 | 4,895 | 5,020 | 4,840 | 4,980 | 40,100 |
| 2021/05/31 | 4,730 | 4,945 | 4,700 | 4,925 | 43,800 |
| 2021/05/28 | 4,930 | 4,985 | 4,760 | 4,785 | 40,300 |
| 2021/05/27 | 4,865 | 4,945 | 4,810 | 4,930 | 30,000 |
| 2021/05/26 | 4,920 | 4,990 | 4,810 | 4,895 | 43,000 |
| 2021/05/25 | 4,860 | 5,040 | 4,765 | 4,965 | 72,500 |
| 2021/05/24 | 4,590 | 4,990 | 4,590 | 4,860 | 145,400 |
| 2021/05/21 | 4,475 | 4,545 | 4,405 | 4,430 | 20,300 |
| 2021/05/20 | 4,490 | 4,580 | 4,465 | 4,535 | 34,400 |
| 2021/05/19 | 4,315 | 4,575 | 4,270 | 4,445 | 39,600 |
| 2021/05/18 | 4,280 | 4,370 | 4,255 | 4,325 | 19,800 |
| 2021/05/17 | 4,250 | 4,370 | 4,170 | 4,260 | 26,500 |
| 2021/05/14 | 4,280 | 4,395 | 4,130 | 4,250 | 41,500 |
| 2021/05/13 | 4,150 | 4,400 | 4,110 | 4,265 | 52,000 |
| 2021/05/12 | 4,250 | 4,550 | 4,045 | 4,295 | 165,400 |
| 2021/05/11 | 4,300 | 4,370 | 4,215 | 4,250 | 362,700 |
| 2021/05/10 | 3,565 | 3,670 | 3,550 | 3,670 | 22,100 |
| 2021/05/07 | 3,530 | 3,545 | 3,500 | 3,505 | 2,900 |
| 2021/05/06 | 3,480 | 3,560 | 3,480 | 3,530 | 9,300 |
| 2021/04/30 | 3,465 | 3,560 | 3,450 | 3,520 | 15,800 |
| 2021/04/28 | 3,430 | 3,485 | 3,400 | 3,465 | 10,000 |
| 2021/04/27 | 3,470 | 3,475 | 3,420 | 3,435 | 7,300 |
| 2021/04/26 | 3,455 | 3,500 | 3,450 | 3,470 | 5,900 |
| 2021/04/23 | 3,460 | 3,505 | 3,435 | 3,460 | 8,100 |
| 2021/04/22 | 3,410 | 3,475 | 3,410 | 3,460 | 5,600 |
| 2021/04/21 | 3,480 | 3,480 | 3,410 | 3,410 | 13,900 |
| 2021/04/20 | 3,590 | 3,590 | 3,500 | 3,505 | 8,600 |
| 2021/04/19 | 3,500 | 3,595 | 3,500 | 3,580 | 17,900 |
| 2021/04/16 | 3,525 | 3,545 | 3,490 | 3,490 | 7,200 |
| 2021/04/15 | 3,520 | 3,550 | 3,445 | 3,525 | 21,200 |
| 2021/04/14 | 3,530 | 3,545 | 3,470 | 3,530 | 12,100 |
| 2021/04/13 | 3,585 | 3,585 | 3,530 | 3,530 | 6,600 |
| 2021/04/12 | 3,510 | 3,580 | 3,510 | 3,550 | 6,900 |
| 2021/04/09 | 3,560 | 3,600 | 3,525 | 3,525 | 7,700 |
| 2021/04/08 | 3,570 | 3,600 | 3,550 | 3,570 | 5,900 |
| 2021/04/07 | 3,550 | 3,595 | 3,525 | 3,565 | 5,000 |
| 2021/04/06 | 3,635 | 3,670 | 3,545 | 3,550 | 12,100 |
| 2021/04/05 | 3,600 | 3,640 | 3,585 | 3,595 | 9,100 |
| 2021/04/02 | 3,645 | 3,655 | 3,580 | 3,625 | 12,600 |
| 2021/04/01 | 3,660 | 3,715 | 3,565 | 3,650 | 18,600 |
| 2021/03/31 | 3,630 | 3,675 | 3,570 | 3,660 | 10,600 |
| 2021/03/30 | 3,625 | 3,670 | 3,545 | 3,640 | 21,100 |
| 2021/03/29 | 3,530 | 3,650 | 3,530 | 3,585 | 30,900 |
| 2021/03/26 | 3,460 | 3,490 | 3,410 | 3,480 | 10,600 |
| 2021/03/25 | 3,405 | 3,465 | 3,405 | 3,460 | 13,300 |
| 2021/03/24 | 3,470 | 3,495 | 3,395 | 3,405 | 11,700 |
| 2021/03/23 | 3,500 | 3,520 | 3,430 | 3,470 | 7,700 |
| 2021/03/22 | 3,430 | 3,530 | 3,430 | 3,500 | 17,100 |
| 2021/03/19 | 3,410 | 3,500 | 3,410 | 3,490 | 14,900 |
| 2021/03/18 | 3,425 | 3,450 | 3,400 | 3,410 | 9,400 |
| 2021/03/17 | 3,400 | 3,410 | 3,365 | 3,370 | 4,200 |
| 2021/03/16 | 3,440 | 3,460 | 3,380 | 3,415 | 6,200 |
| 2021/03/15 | 3,405 | 3,460 | 3,350 | 3,460 | 8,400 |
| 2021/03/12 | 3,375 | 3,420 | 3,360 | 3,400 | 6,200 |
| 2021/03/11 | 3,415 | 3,415 | 3,350 | 3,375 | 3,700 |
| 2021/03/10 | 3,390 | 3,415 | 3,305 | 3,410 | 5,900 |
| 2021/03/09 | 3,350 | 3,405 | 3,300 | 3,320 | 11,400 |
| 2021/03/08 | 3,430 | 3,430 | 3,340 | 3,390 | 8,600 |
| 2021/03/05 | 3,440 | 3,520 | 3,395 | 3,425 | 17,400 |
| 2021/03/04 | 3,375 | 3,470 | 3,360 | 3,465 | 16,800 |
| 2021/03/03 | 3,365 | 3,430 | 3,355 | 3,375 | 13,700 |
| 2021/03/02 | 3,395 | 3,445 | 3,315 | 3,380 | 17,600 |
| 2021/03/01 | 3,350 | 3,435 | 3,350 | 3,395 | 16,200 |
| 2021/02/26 | 3,360 | 3,470 | 3,225 | 3,405 | 36,200 |
| 2021/02/25 | 3,190 | 3,480 | 3,190 | 3,420 | 21,300 |
| 2021/02/24 | 3,285 | 3,305 | 3,155 | 3,155 | 9,500 |
| 2021/02/22 | 3,345 | 3,365 | 3,280 | 3,305 | 9,600 |
| 2021/02/19 | 3,280 | 3,375 | 3,280 | 3,310 | 13,600 |
| 2021/02/18 | 3,450 | 3,450 | 3,325 | 3,335 | 13,800 |
| 2021/02/17 | 3,405 | 3,490 | 3,385 | 3,490 | 11,100 |
| 2021/02/16 | 3,495 | 3,505 | 3,410 | 3,430 | 9,500 |
| 2021/02/15 | 3,550 | 3,550 | 3,490 | 3,505 | 13,900 |
| 2021/02/12 | 3,410 | 3,575 | 3,410 | 3,550 | 38,900 |
| 2021/02/10 | 3,350 | 3,475 | 3,310 | 3,365 | 32,800 |
| 2021/02/09 | 3,370 | 3,600 | 3,350 | 3,390 | 65,700 |
| 2021/02/08 | 3,380 | 3,560 | 3,275 | 3,305 | 61,800 |
| 2021/02/05 | 3,170 | 3,230 | 3,160 | 3,210 | 12,000 |
| 2021/02/04 | 3,165 | 3,230 | 3,160 | 3,170 | 4,400 |
| 2021/02/03 | 3,175 | 3,195 | 3,070 | 3,195 | 11,700 |
| 2021/02/02 | 3,105 | 3,190 | 3,070 | 3,190 | 14,100 |
| 2021/02/01 | 3,000 | 3,115 | 2,947 | 3,115 | 11,200 |
| 2021/01/29 | 3,080 | 3,180 | 3,005 | 3,050 | 13,800 |
| 2021/01/28 | 3,055 | 3,155 | 3,050 | 3,080 | 9,800 |
| 2021/01/27 | 3,200 | 3,240 | 3,045 | 3,125 | 7,200 |
| 2021/01/26 | 3,275 | 3,275 | 3,185 | 3,185 | 6,700 |
| 2021/01/25 | 3,285 | 3,295 | 3,250 | 3,295 | 9,900 |
| 2021/01/22 | 3,250 | 3,260 | 3,200 | 3,260 | 6,700 |
| 2021/01/21 | 3,165 | 3,260 | 3,165 | 3,260 | 15,200 |
| 2021/01/20 | 3,190 | 3,190 | 3,135 | 3,190 | 7,700 |
| 2021/01/19 | 3,190 | 3,210 | 3,165 | 3,190 | 8,900 |
| 2021/01/18 | 3,130 | 3,190 | 3,120 | 3,190 | 4,400 |
| 2021/01/15 | 3,190 | 3,215 | 3,125 | 3,170 | 26,800 |
| 2021/01/14 | 3,165 | 3,230 | 3,120 | 3,140 | 17,000 |
| 2021/01/13 | 3,260 | 3,265 | 3,170 | 3,205 | 23,300 |
| 2021/01/12 | 3,100 | 3,295 | 3,100 | 3,290 | 29,800 |
| 2021/01/08 | 3,055 | 3,155 | 3,055 | 3,140 | 17,500 |
| 2021/01/07 | 3,010 | 3,105 | 3,000 | 3,080 | 22,900 |
| 2021/01/06 | 3,080 | 3,085 | 2,957 | 3,005 | 18,200 |
| 2021/01/05 | 2,944 | 3,090 | 2,938 | 3,090 | 35,100 |
| 2021/01/04 | 3,090 | 3,090 | 2,973 | 2,973 | 21,200 |