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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,995 | 5,000 | 4,915 | 4,915 | 15,300 |
| 2022/12/29 | 4,840 | 4,935 | 4,720 | 4,925 | 22,700 |
| 2022/12/28 | 4,900 | 4,900 | 4,790 | 4,840 | 30,200 |
| 2022/12/27 | 5,000 | 5,070 | 4,905 | 4,940 | 16,400 |
| 2022/12/26 | 4,825 | 4,975 | 4,825 | 4,975 | 22,600 |
| 2022/12/23 | 4,900 | 4,930 | 4,760 | 4,895 | 38,900 |
| 2022/12/22 | 5,150 | 5,200 | 4,955 | 4,995 | 30,200 |
| 2022/12/21 | 5,150 | 5,160 | 4,980 | 4,990 | 49,500 |
| 2022/12/20 | 5,470 | 5,500 | 5,160 | 5,200 | 48,200 |
| 2022/12/19 | 5,480 | 5,510 | 5,400 | 5,470 | 14,300 |
| 2022/12/16 | 5,610 | 5,660 | 5,520 | 5,580 | 29,400 |
| 2022/12/15 | 5,470 | 5,730 | 5,470 | 5,700 | 39,800 |
| 2022/12/14 | 5,480 | 5,580 | 5,460 | 5,510 | 29,600 |
| 2022/12/13 | 5,490 | 5,510 | 5,390 | 5,460 | 21,000 |
| 2022/12/12 | 5,450 | 5,540 | 5,380 | 5,450 | 28,900 |
| 2022/12/09 | 5,260 | 5,480 | 5,260 | 5,480 | 39,100 |
| 2022/12/08 | 5,300 | 5,320 | 5,200 | 5,260 | 24,100 |
| 2022/12/07 | 5,360 | 5,380 | 5,200 | 5,200 | 26,400 |
| 2022/12/06 | 5,190 | 5,420 | 5,180 | 5,330 | 19,800 |
| 2022/12/05 | 5,320 | 5,390 | 5,240 | 5,240 | 18,700 |
| 2022/12/02 | 5,400 | 5,430 | 5,320 | 5,320 | 18,900 |
| 2022/12/01 | 5,450 | 5,450 | 5,310 | 5,410 | 60,100 |
| 2022/11/30 | 5,510 | 5,580 | 5,380 | 5,380 | 24,100 |
| 2022/11/29 | 5,530 | 5,630 | 5,470 | 5,510 | 38,400 |
| 2022/11/28 | 5,580 | 5,630 | 5,520 | 5,590 | 30,400 |
| 2022/11/25 | 5,480 | 5,610 | 5,480 | 5,580 | 35,900 |
| 2022/11/24 | 5,340 | 5,580 | 5,340 | 5,480 | 63,300 |
| 2022/11/22 | 5,340 | 5,370 | 5,210 | 5,240 | 35,900 |
| 2022/11/21 | 5,330 | 5,430 | 5,320 | 5,340 | 31,400 |
| 2022/11/18 | 5,180 | 5,470 | 5,180 | 5,320 | 83,800 |
| 2022/11/17 | 5,110 | 5,330 | 5,070 | 5,220 | 73,900 |
| 2022/11/16 | 5,070 | 5,300 | 5,050 | 5,110 | 76,000 |
| 2022/11/15 | 4,715 | 5,120 | 4,670 | 5,090 | 163,100 |
| 2022/11/14 | 4,810 | 4,875 | 4,675 | 4,685 | 57,100 |
| 2022/11/11 | 4,785 | 4,900 | 4,750 | 4,875 | 54,800 |
| 2022/11/10 | 4,640 | 4,670 | 4,570 | 4,645 | 23,500 |
| 2022/11/09 | 4,660 | 4,735 | 4,640 | 4,710 | 17,800 |
| 2022/11/08 | 4,685 | 4,770 | 4,660 | 4,670 | 26,800 |
| 2022/11/07 | 4,610 | 4,660 | 4,550 | 4,645 | 12,700 |
| 2022/11/04 | 4,605 | 4,625 | 4,570 | 4,590 | 9,000 |
| 2022/11/02 | 4,645 | 4,700 | 4,610 | 4,645 | 18,300 |
| 2022/11/01 | 4,675 | 4,710 | 4,650 | 4,655 | 13,000 |
| 2022/10/31 | 4,655 | 4,715 | 4,635 | 4,675 | 29,900 |
| 2022/10/28 | 4,545 | 4,595 | 4,475 | 4,545 | 16,000 |
| 2022/10/27 | 4,570 | 4,605 | 4,565 | 4,570 | 6,700 |
| 2022/10/26 | 4,655 | 4,655 | 4,545 | 4,545 | 18,600 |
| 2022/10/25 | 4,590 | 4,680 | 4,585 | 4,630 | 22,900 |
| 2022/10/24 | 4,540 | 4,655 | 4,505 | 4,590 | 37,700 |
| 2022/10/21 | 4,410 | 4,490 | 4,400 | 4,455 | 20,900 |
| 2022/10/20 | 4,425 | 4,510 | 4,410 | 4,425 | 21,300 |
| 2022/10/19 | 4,445 | 4,480 | 4,410 | 4,465 | 20,100 |
| 2022/10/18 | 4,400 | 4,445 | 4,390 | 4,445 | 15,500 |
| 2022/10/17 | 4,320 | 4,365 | 4,305 | 4,355 | 14,400 |
| 2022/10/14 | 4,400 | 4,425 | 4,375 | 4,405 | 25,200 |
| 2022/10/13 | 4,250 | 4,325 | 4,240 | 4,295 | 19,700 |
| 2022/10/12 | 4,280 | 4,325 | 4,215 | 4,280 | 48,700 |
| 2022/10/11 | 4,405 | 4,405 | 4,280 | 4,305 | 34,900 |
| 2022/10/07 | 4,485 | 4,565 | 4,460 | 4,545 | 12,600 |
| 2022/10/06 | 4,425 | 4,580 | 4,415 | 4,555 | 29,300 |
| 2022/10/05 | 4,485 | 4,500 | 4,365 | 4,425 | 44,800 |
| 2022/10/04 | 4,545 | 4,545 | 4,430 | 4,465 | 30,300 |
| 2022/10/03 | 4,285 | 4,435 | 4,265 | 4,410 | 29,300 |
| 2022/09/30 | 4,385 | 4,410 | 4,305 | 4,355 | 29,600 |
| 2022/09/29 | 4,460 | 4,535 | 4,400 | 4,450 | 46,500 |
| 2022/09/28 | 4,390 | 4,500 | 4,290 | 4,360 | 47,800 |
| 2022/09/27 | 4,250 | 4,410 | 4,250 | 4,350 | 58,700 |
| 2022/09/26 | 4,510 | 4,545 | 4,270 | 4,315 | 90,600 |
| 2022/09/22 | 4,585 | 4,655 | 4,550 | 4,650 | 19,200 |
| 2022/09/21 | 4,670 | 4,670 | 4,555 | 4,655 | 32,700 |
| 2022/09/20 | 4,710 | 4,800 | 4,655 | 4,670 | 42,900 |
| 2022/09/16 | 4,740 | 4,750 | 4,655 | 4,660 | 38,200 |
| 2022/09/15 | 4,890 | 4,910 | 4,780 | 4,810 | 21,300 |
| 2022/09/14 | 4,865 | 4,895 | 4,765 | 4,885 | 32,300 |
| 2022/09/13 | 4,950 | 5,020 | 4,925 | 4,990 | 19,200 |
| 2022/09/12 | 4,985 | 5,020 | 4,940 | 4,975 | 24,300 |
| 2022/09/09 | 4,950 | 4,990 | 4,880 | 4,985 | 29,000 |
| 2022/09/08 | 4,930 | 5,040 | 4,885 | 4,950 | 41,100 |
| 2022/09/07 | 4,995 | 4,995 | 4,840 | 4,870 | 33,200 |
| 2022/09/06 | 4,990 | 5,020 | 4,940 | 5,010 | 11,900 |
| 2022/09/05 | 4,930 | 4,955 | 4,880 | 4,955 | 17,600 |
| 2022/09/02 | 5,110 | 5,110 | 4,950 | 4,960 | 29,400 |
| 2022/09/01 | 5,200 | 5,240 | 5,080 | 5,090 | 19,800 |
| 2022/08/31 | 5,210 | 5,340 | 5,160 | 5,270 | 33,100 |
| 2022/08/30 | 5,160 | 5,200 | 5,140 | 5,160 | 9,600 |
| 2022/08/29 | 5,090 | 5,150 | 5,070 | 5,120 | 19,900 |
| 2022/08/26 | 5,310 | 5,360 | 5,270 | 5,290 | 19,800 |
| 2022/08/25 | 5,230 | 5,310 | 5,200 | 5,290 | 20,200 |
| 2022/08/24 | 5,150 | 5,250 | 5,150 | 5,210 | 13,200 |
| 2022/08/23 | 5,150 | 5,240 | 5,140 | 5,180 | 31,200 |
| 2022/08/22 | 5,390 | 5,390 | 5,230 | 5,250 | 45,500 |
| 2022/08/19 | 5,540 | 5,630 | 5,480 | 5,490 | 46,100 |
| 2022/08/18 | 5,320 | 5,540 | 5,280 | 5,530 | 50,900 |
| 2022/08/17 | 5,300 | 5,390 | 5,250 | 5,370 | 47,700 |
| 2022/08/16 | 5,180 | 5,310 | 5,180 | 5,220 | 31,200 |
| 2022/08/15 | 5,300 | 5,300 | 5,150 | 5,190 | 28,600 |
| 2022/08/12 | 5,040 | 5,210 | 5,040 | 5,200 | 48,300 |
| 2022/08/10 | 5,070 | 5,100 | 4,940 | 4,965 | 61,200 |
| 2022/08/09 | 5,050 | 5,400 | 5,050 | 5,120 | 136,200 |
| 2022/08/08 | 5,200 | 5,400 | 5,200 | 5,370 | 127,600 |
| 2022/08/05 | 5,090 | 5,180 | 5,060 | 5,130 | 52,100 |
| 2022/08/04 | 5,000 | 5,160 | 5,000 | 5,130 | 49,700 |
| 2022/08/03 | 4,865 | 4,970 | 4,865 | 4,940 | 28,000 |
| 2022/08/02 | 4,950 | 4,950 | 4,855 | 4,915 | 37,000 |
| 2022/08/01 | 4,990 | 5,030 | 4,945 | 4,965 | 37,000 |
| 2022/07/29 | 5,010 | 5,060 | 4,940 | 4,965 | 44,800 |
| 2022/07/28 | 4,940 | 5,030 | 4,890 | 4,965 | 55,200 |
| 2022/07/27 | 4,710 | 4,895 | 4,685 | 4,895 | 52,200 |
| 2022/07/26 | 4,725 | 4,755 | 4,685 | 4,725 | 45,400 |
| 2022/07/25 | 4,820 | 4,825 | 4,705 | 4,755 | 51,600 |
| 2022/07/22 | 4,900 | 4,910 | 4,860 | 4,890 | 30,100 |
| 2022/07/21 | 4,810 | 4,855 | 4,775 | 4,835 | 31,700 |
| 2022/07/20 | 4,825 | 4,935 | 4,785 | 4,820 | 77,100 |
| 2022/07/19 | 4,575 | 4,685 | 4,570 | 4,685 | 45,300 |
| 2022/07/15 | 4,550 | 4,580 | 4,450 | 4,560 | 64,200 |
| 2022/07/14 | 4,480 | 4,560 | 4,430 | 4,525 | 58,800 |
| 2022/07/13 | 4,500 | 4,545 | 4,475 | 4,510 | 36,700 |
| 2022/07/12 | 4,655 | 4,680 | 4,500 | 4,530 | 60,400 |
| 2022/07/11 | 4,830 | 4,830 | 4,680 | 4,740 | 32,700 |
| 2022/07/08 | 4,760 | 4,860 | 4,730 | 4,760 | 77,600 |
| 2022/07/07 | 4,675 | 4,695 | 4,575 | 4,690 | 48,800 |
| 2022/07/06 | 4,650 | 4,755 | 4,570 | 4,635 | 63,900 |
| 2022/07/05 | 4,780 | 4,795 | 4,640 | 4,685 | 83,600 |
| 2022/07/04 | 4,840 | 4,850 | 4,695 | 4,760 | 53,700 |
| 2022/07/01 | 4,990 | 5,040 | 4,780 | 4,815 | 74,100 |
| 2022/06/30 | 5,150 | 5,170 | 5,000 | 5,040 | 37,000 |
| 2022/06/29 | 5,200 | 5,200 | 5,060 | 5,140 | 59,300 |
| 2022/06/28 | 5,360 | 5,360 | 5,220 | 5,300 | 41,800 |
| 2022/06/27 | 5,400 | 5,450 | 5,340 | 5,360 | 34,800 |
| 2022/06/24 | 5,260 | 5,380 | 5,240 | 5,380 | 42,800 |
| 2022/06/23 | 5,350 | 5,400 | 5,220 | 5,260 | 20,500 |
| 2022/06/22 | 5,580 | 5,620 | 5,350 | 5,350 | 38,200 |
| 2022/06/21 | 5,480 | 5,580 | 5,290 | 5,550 | 62,400 |
| 2022/06/20 | 5,620 | 5,630 | 5,240 | 5,280 | 69,300 |
| 2022/06/17 | 5,680 | 5,680 | 5,540 | 5,640 | 34,600 |
| 2022/06/16 | 5,910 | 5,950 | 5,800 | 5,820 | 32,300 |
| 2022/06/15 | 5,960 | 6,090 | 5,780 | 5,780 | 38,100 |
| 2022/06/14 | 5,710 | 6,050 | 5,660 | 6,030 | 48,000 |
| 2022/06/13 | 6,040 | 6,080 | 5,890 | 5,890 | 53,700 |
| 2022/06/10 | 6,170 | 6,310 | 6,080 | 6,210 | 60,400 |
| 2022/06/09 | 6,050 | 6,300 | 5,990 | 6,250 | 63,600 |
| 2022/06/08 | 6,110 | 6,150 | 5,980 | 5,980 | 45,300 |
| 2022/06/07 | 6,090 | 6,130 | 6,050 | 6,060 | 37,700 |
| 2022/06/06 | 5,960 | 6,070 | 5,880 | 6,040 | 56,100 |
| 2022/06/03 | 6,000 | 6,120 | 5,990 | 6,060 | 50,900 |
| 2022/06/02 | 6,000 | 6,010 | 5,910 | 5,930 | 64,200 |
| 2022/06/01 | 5,900 | 6,100 | 5,870 | 6,100 | 85,500 |
| 2022/05/31 | 5,800 | 5,980 | 5,770 | 5,890 | 79,600 |
| 2022/05/30 | 5,750 | 5,800 | 5,710 | 5,770 | 29,000 |
| 2022/05/27 | 5,730 | 5,740 | 5,630 | 5,690 | 44,500 |
| 2022/05/26 | 5,580 | 5,750 | 5,530 | 5,730 | 61,900 |
| 2022/05/25 | 5,580 | 5,670 | 5,510 | 5,570 | 67,500 |
| 2022/05/24 | 5,800 | 5,920 | 5,560 | 5,580 | 115,600 |
| 2022/05/23 | 5,480 | 5,550 | 5,470 | 5,500 | 36,100 |
| 2022/05/20 | 5,410 | 5,510 | 5,380 | 5,480 | 40,500 |
| 2022/05/19 | 5,150 | 5,370 | 5,140 | 5,310 | 53,300 |
| 2022/05/18 | 5,490 | 5,560 | 5,300 | 5,390 | 88,200 |
| 2022/05/17 | 5,220 | 5,390 | 5,130 | 5,390 | 69,800 |
| 2022/05/16 | 5,120 | 5,210 | 5,020 | 5,180 | 90,100 |
| 2022/05/13 | 5,020 | 5,070 | 4,730 | 4,950 | 246,100 |
| 2022/05/12 | 5,260 | 5,320 | 5,180 | 5,220 | 77,900 |
| 2022/05/11 | 5,210 | 5,390 | 5,210 | 5,340 | 58,400 |
| 2022/05/10 | 5,400 | 5,520 | 5,230 | 5,370 | 56,600 |
| 2022/05/09 | 5,500 | 5,560 | 5,440 | 5,500 | 55,300 |
| 2022/05/06 | 5,740 | 5,750 | 5,600 | 5,680 | 73,400 |
| 2022/05/02 | 5,890 | 5,930 | 5,710 | 5,770 | 78,200 |
| 2022/04/28 | 5,970 | 5,990 | 5,770 | 5,990 | 63,100 |
| 2022/04/27 | 5,880 | 5,970 | 5,810 | 5,960 | 66,500 |
| 2022/04/26 | 6,200 | 6,250 | 6,010 | 6,080 | 28,200 |
| 2022/04/25 | 6,130 | 6,210 | 6,100 | 6,120 | 35,100 |
| 2022/04/22 | 6,270 | 6,390 | 6,210 | 6,280 | 50,000 |
| 2022/04/21 | 6,130 | 6,530 | 6,110 | 6,470 | 80,400 |
| 2022/04/20 | 6,330 | 6,330 | 6,120 | 6,130 | 56,600 |
| 2022/04/19 | 6,210 | 6,340 | 6,210 | 6,280 | 41,600 |
| 2022/04/18 | 6,250 | 6,280 | 6,170 | 6,270 | 48,900 |
| 2022/04/15 | 6,400 | 6,480 | 6,280 | 6,330 | 60,400 |
| 2022/04/14 | 6,530 | 6,770 | 6,470 | 6,700 | 50,800 |
| 2022/04/13 | 6,360 | 6,570 | 6,290 | 6,530 | 63,700 |
| 2022/04/12 | 6,200 | 6,230 | 6,050 | 6,160 | 53,400 |
| 2022/04/11 | 6,350 | 6,360 | 6,150 | 6,240 | 47,000 |
| 2022/04/08 | 6,600 | 6,730 | 6,350 | 6,390 | 48,800 |
| 2022/04/07 | 6,490 | 6,640 | 6,490 | 6,570 | 90,700 |
| 2022/04/06 | 7,240 | 7,240 | 7,000 | 7,040 | 42,900 |
| 2022/04/05 | 7,480 | 7,490 | 7,250 | 7,320 | 48,000 |
| 2022/04/04 | 7,530 | 7,600 | 7,460 | 7,480 | 32,600 |
| 2022/04/01 | 7,630 | 7,830 | 7,500 | 7,620 | 48,700 |
| 2022/03/31 | 7,600 | 7,680 | 7,470 | 7,650 | 48,400 |
| 2022/03/30 | 7,420 | 7,640 | 7,370 | 7,620 | 41,500 |
| 2022/03/29 | 7,380 | 7,500 | 7,330 | 7,430 | 20,600 |
| 2022/03/28 | 7,600 | 7,710 | 7,270 | 7,320 | 74,900 |
| 2022/03/25 | 7,500 | 7,700 | 7,450 | 7,690 | 70,500 |
| 2022/03/24 | 7,130 | 7,400 | 7,100 | 7,390 | 36,200 |
| 2022/03/23 | 7,100 | 7,330 | 7,100 | 7,280 | 65,200 |
| 2022/03/22 | 7,420 | 7,420 | 7,130 | 7,130 | 35,100 |
| 2022/03/18 | 7,300 | 7,480 | 7,180 | 7,330 | 59,600 |
| 2022/03/17 | 7,290 | 7,380 | 7,180 | 7,190 | 85,300 |
| 2022/03/16 | 6,660 | 6,890 | 6,600 | 6,810 | 69,700 |
| 2022/03/15 | 6,320 | 6,500 | 6,310 | 6,460 | 27,700 |
| 2022/03/14 | 6,360 | 6,540 | 6,300 | 6,370 | 55,000 |
| 2022/03/11 | 6,230 | 6,340 | 6,170 | 6,330 | 55,900 |
| 2022/03/10 | 6,420 | 6,540 | 6,360 | 6,490 | 72,200 |
| 2022/03/09 | 6,010 | 6,130 | 5,730 | 5,920 | 81,100 |
| 2022/03/08 | 5,850 | 6,240 | 5,790 | 5,930 | 90,600 |
| 2022/03/07 | 6,410 | 6,410 | 6,080 | 6,150 | 94,300 |
| 2022/03/04 | 7,020 | 7,110 | 6,630 | 6,690 | 64,000 |
| 2022/03/03 | 7,210 | 7,290 | 7,070 | 7,170 | 70,900 |
| 2022/03/02 | 6,900 | 7,200 | 6,900 | 7,100 | 51,600 |
| 2022/03/01 | 6,820 | 7,290 | 6,820 | 7,200 | 102,500 |
| 2022/02/28 | 6,610 | 6,680 | 6,540 | 6,620 | 41,700 |
| 2022/02/25 | 6,660 | 6,700 | 6,480 | 6,610 | 65,600 |
| 2022/02/24 | 6,560 | 6,600 | 6,320 | 6,390 | 69,100 |
| 2022/02/22 | 6,820 | 6,950 | 6,630 | 6,660 | 49,100 |
| 2022/02/21 | 7,000 | 7,000 | 6,840 | 6,920 | 37,300 |
| 2022/02/18 | 6,810 | 7,010 | 6,700 | 6,960 | 47,500 |
| 2022/02/17 | 7,050 | 7,160 | 6,980 | 7,040 | 59,800 |
| 2022/02/16 | 6,940 | 7,100 | 6,870 | 7,070 | 49,300 |
| 2022/02/15 | 6,810 | 6,860 | 6,550 | 6,700 | 63,300 |
| 2022/02/14 | 6,960 | 7,110 | 6,760 | 6,910 | 110,500 |
| 2022/02/10 | 7,300 | 7,320 | 7,080 | 7,250 | 77,000 |
| 2022/02/09 | 6,750 | 7,330 | 6,660 | 7,250 | 164,400 |
| 2022/02/08 | 6,330 | 6,870 | 6,320 | 6,660 | 149,300 |
| 2022/02/07 | 6,600 | 6,600 | 6,360 | 6,430 | 88,600 |
| 2022/02/04 | 6,440 | 6,600 | 6,390 | 6,550 | 42,300 |
| 2022/02/03 | 6,630 | 6,670 | 6,440 | 6,530 | 44,400 |
| 2022/02/02 | 6,840 | 6,840 | 6,570 | 6,730 | 37,400 |
| 2022/02/01 | 6,890 | 7,000 | 6,660 | 6,660 | 69,300 |
| 2022/01/31 | 6,190 | 6,760 | 6,190 | 6,630 | 71,400 |
| 2022/01/28 | 6,220 | 6,320 | 5,970 | 6,290 | 63,300 |
| 2022/01/27 | 6,460 | 6,610 | 6,150 | 6,200 | 88,200 |
| 2022/01/26 | 6,490 | 6,620 | 6,360 | 6,460 | 57,100 |
| 2022/01/25 | 6,540 | 6,580 | 6,290 | 6,300 | 68,800 |
| 2022/01/24 | 6,300 | 6,590 | 6,130 | 6,540 | 110,400 |
| 2022/01/21 | 6,560 | 6,630 | 6,320 | 6,420 | 70,900 |
| 2022/01/20 | 6,760 | 6,860 | 6,550 | 6,770 | 81,600 |
| 2022/01/19 | 7,040 | 7,100 | 6,750 | 6,770 | 74,300 |
| 2022/01/18 | 7,460 | 7,490 | 7,200 | 7,320 | 51,900 |
| 2022/01/17 | 7,610 | 7,710 | 7,310 | 7,550 | 97,900 |
| 2022/01/14 | 7,420 | 7,480 | 7,250 | 7,310 | 56,700 |
| 2022/01/13 | 7,690 | 7,890 | 7,460 | 7,570 | 62,800 |
| 2022/01/12 | 7,920 | 8,000 | 7,550 | 7,680 | 113,800 |
| 2022/01/11 | 7,990 | 8,110 | 7,780 | 7,830 | 65,100 |
| 2022/01/07 | 8,240 | 8,330 | 7,930 | 7,970 | 83,800 |
| 2022/01/06 | 8,250 | 8,460 | 8,120 | 8,230 | 91,100 |
| 2022/01/05 | 8,850 | 8,930 | 8,480 | 8,610 | 62,900 |
| 2022/01/04 | 8,790 | 8,880 | 8,590 | 8,850 | 79,800 |