6590 芝浦メカトロニクス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-268,9408,9508,4308,530101,6008,530
2021-11-258,8309,0008,8108,910100,2008,910
2021-11-248,7708,8108,6908,760111,9008,760
2021-11-228,3408,9308,3308,920155,3008,920
2021-11-198,3008,6208,3008,490128,0008,490
2021-11-188,1908,2908,1108,25098,6008,250
2021-11-178,0808,1908,0208,10076,6008,100
2021-11-167,9808,1107,9208,01076,8008,010
2021-11-157,9207,9807,8907,97058,1007,970
2021-11-127,9207,9607,8707,88053,8007,880
2021-11-117,7107,9207,6407,79070,9007,790
2021-11-107,6807,9307,6507,73059,9007,730
2021-11-097,8207,9407,6707,750103,4007,750
2021-11-087,5707,8307,5207,780110,0007,780
2021-11-057,8007,8707,5207,58090,9007,580
2021-11-047,5907,7807,5807,71085,7007,710
2021-11-027,5007,5907,4307,44037,6007,440
2021-11-017,5507,6007,4407,55063,5007,550
2021-10-297,5507,5507,2307,31072,0007,310
2021-10-287,2407,5207,2007,49077,6007,490
2021-10-277,2807,3107,1207,24034,2007,240
2021-10-267,3107,3407,2507,31032,3007,310
2021-10-257,0707,2607,0707,22050,5007,220
2021-10-226,9307,2606,9307,21058,6007,210
2021-10-217,0607,1906,9106,91062,1006,910
2021-10-207,4607,5207,1307,13061,5007,130
2021-10-197,1707,4007,1707,35083,2007,350
2021-10-187,0907,2706,9807,170106,6007,170
2021-10-156,6606,9906,6106,99089,6006,990
2021-10-146,2006,3606,2006,36030,2006,360
2021-10-136,3406,3406,1906,24039,9006,240
2021-10-126,4306,4606,3306,34033,0006,340
2021-10-116,5006,5406,3206,44036,7006,440
2021-10-086,3906,4706,3306,43038,9006,430
2021-10-076,2906,4606,2706,29042,8006,290
2021-10-066,4806,6706,2806,28066,6006,280
2021-10-056,3006,3806,0906,38085,9006,380
2021-10-046,8906,9006,4506,46060,8006,460
2021-10-016,7506,9006,6606,69046,9006,690
2021-09-306,9206,9606,6806,76067,0006,760
2021-09-296,9807,0706,9006,98064,6006,980
2021-09-287,2607,2807,0107,20060,5007,200
2021-09-277,2407,3007,1307,20065,4007,200
2021-09-247,3207,3607,2007,21062,2007,210
2021-09-227,3407,4007,1507,16055,0007,160
2021-09-217,3007,4807,2707,42057,4007,420
2021-09-177,5407,8007,4607,75065,2007,750
2021-09-167,7307,7807,4207,47070,4007,470
2021-09-157,7807,8307,6407,75047,5007,750
2021-09-147,8508,0307,7607,84087,0007,840
2021-09-137,9007,9507,7607,85098,3007,850
2021-09-107,3107,7507,2707,750112,3007,750
2021-09-097,1107,2507,1007,18032,2007,180
2021-09-087,1707,2607,1307,26044,1007,260
2021-09-077,3607,3907,0707,17065,0007,170
2021-09-067,1207,3407,0907,33075,6007,330
2021-09-037,0007,0206,8506,99063,7006,990
2021-09-026,7406,8506,7406,81054,5006,810
2021-09-016,5806,7006,5406,68048,8006,680
2021-08-316,6406,6906,5706,63033,3006,630
2021-08-306,5406,7406,5406,68035,8006,680
2021-08-276,6606,7206,6006,63038,8006,630
2021-08-266,7106,7706,6606,66040,2006,660
2021-08-256,8206,9006,6906,72055,5006,720
2021-08-246,5406,8006,5106,77081,3006,770
2021-08-236,2606,4506,2606,34062,5006,340
2021-08-206,2606,3906,1506,16085,4006,160
2021-08-196,5406,5606,3306,36065,0006,360
2021-08-186,5106,6906,4106,68044,9006,680
2021-08-176,6606,7306,5006,51081,1006,510
2021-08-166,8806,9006,6006,68062,0006,680
2021-08-136,9707,0406,8806,92070,7006,920
2021-08-126,9007,0006,8406,92047,7006,920
2021-08-116,9507,0006,7906,82064,3006,820
2021-08-106,8406,9906,7106,97081,0006,970
2021-08-066,8706,9106,6806,800111,6006,800
2021-08-057,1807,1806,8006,870201,3006,870
2021-08-047,7007,7507,6107,63067,6007,630
2021-08-037,5007,6807,4607,66049,3007,660
2021-08-027,4407,6007,4207,57044,2007,570
2021-07-307,5407,5407,3807,42042,9007,420
2021-07-297,3507,5007,3107,50036,8007,500
2021-07-287,4207,4507,2507,27044,3007,270
2021-07-277,5507,6107,4707,53029,0007,530
2021-07-267,4707,5907,4507,47044,5007,470
2021-07-217,5907,5907,3607,40053,7007,400
2021-07-207,3907,5307,3107,40068,8007,400
2021-07-197,6407,7007,4207,48095,3007,480
2021-07-167,8307,9407,7907,82072,0007,820
2021-07-157,9308,0107,7307,93050,0007,930
2021-07-148,0108,1507,8707,93079,7007,930
2021-07-138,0308,2807,9708,100113,5008,100
2021-07-127,8507,9507,7307,88053,4007,880
2021-07-097,4407,7007,4107,70073,4007,700
2021-07-087,8007,8407,5907,59083,9007,590
2021-07-077,8807,9907,8307,90044,4007,900
2021-07-068,0908,1507,9808,05038,8008,050
2021-07-058,1008,2308,0708,09044,6008,090
2021-07-028,1008,1407,8608,14052,4008,140
2021-07-018,1608,1807,9608,02058,5008,020
2021-06-308,2508,2908,1408,18054,8008,180
2021-06-298,3408,4208,1008,11092,4008,110
2021-06-288,5508,5608,1808,300170,7008,300
2021-06-258,2508,5108,1308,510154,0008,510
2021-06-248,1808,2108,0508,13064,7008,130
2021-06-238,1508,2508,0308,180121,5008,180
2021-06-228,0108,1207,8808,110118,8008,110
2021-06-217,7708,0207,7107,86089,2007,860
2021-06-188,3308,3507,9908,000168,3008,000
2021-06-178,0108,3007,9408,180182,2008,180
2021-06-167,9708,1807,8408,000139,4008,000
2021-06-158,0008,0607,6307,84098,9007,840
2021-06-147,7407,9107,6607,90087,8007,900
2021-06-117,7207,8807,5607,59078,0007,590
2021-06-107,6307,6907,4507,61085,0007,610
2021-06-097,8607,9007,4807,730121,1007,730
2021-06-088,0408,1607,6007,810217,7007,810
2021-06-077,7808,2107,6907,970349,5007,970
2021-06-047,0107,5506,9907,350135,0007,350
2021-06-037,0207,2407,0107,110124,0007,110
2021-06-026,9506,9806,8206,96055,5006,960
2021-06-016,7006,9806,6206,970126,5006,970
2021-05-316,5406,5706,3806,48035,7006,480
2021-05-286,4906,5406,4006,50045,7006,500
2021-05-276,5806,6006,4006,42039,1006,420
2021-05-266,6006,7206,4906,50072,3006,500
2021-05-256,2406,6306,2106,630133,5006,630
2021-05-246,1206,2406,0906,21034,4006,210
2021-05-216,1806,2006,0706,09021,4006,090
2021-05-205,9706,1805,9506,11042,4006,110
2021-05-195,9706,0005,8805,90026,7005,900
2021-05-185,8006,0105,6706,00054,1006,000
2021-05-176,0506,0905,7705,80037,0005,800
2021-05-145,8106,0405,6605,970119,5005,970
2021-05-135,5605,7905,5005,50078,9005,500
2021-05-125,9405,9505,6605,72054,6005,720
2021-05-116,0106,0205,8805,91037,8005,910
2021-05-106,1106,1206,0406,07019,6006,070
2021-05-076,0806,2206,0406,11030,4006,110
2021-05-065,9906,1305,8706,08034,5006,080
2021-04-306,0706,1305,9805,98022,2005,980
2021-04-285,9406,1005,9106,08032,7006,080
2021-04-276,0206,0505,9605,97020,7005,970
2021-04-266,0406,1206,0006,01033,8006,010
2021-04-236,1106,1505,9405,94042,8005,940
2021-04-226,0706,2406,0406,15072,8006,150
2021-04-216,0806,1305,8705,90053,3005,900
2021-04-206,0906,2306,0106,20043,3006,200
2021-04-196,0806,2106,0006,16069,5006,160
2021-04-165,9306,0305,9205,98032,2005,980
2021-04-155,9705,9705,8205,93023,6005,930
2021-04-145,9205,9405,8205,94023,8005,940
2021-04-135,8906,0005,7705,93032,4005,930
2021-04-125,9706,0005,8305,90027,5005,900
2021-04-096,0306,0705,8805,88077,6005,880
2021-04-086,1506,1505,9706,05082,7006,050
2021-04-075,8506,2505,7106,250212,5006,250
2021-04-065,9405,9605,7405,75066,2005,750
2021-04-055,9505,9705,8605,91056,4005,910
2021-04-025,8605,9705,7405,87085,3005,870
2021-04-015,6105,8705,6105,85075,9005,850
2021-03-315,6605,6805,5305,55027,1005,550
2021-03-305,4805,6705,4305,66043,8005,660
2021-03-295,6505,7005,4905,56055,0005,560
2021-03-265,6205,6505,5705,61023,4005,610
2021-03-255,5905,7005,5705,62033,1005,620
2021-03-245,4605,7005,4605,59070,0005,590
2021-03-235,5605,6605,4605,46052,6005,460
2021-03-225,5005,6805,4405,55065,4005,550
2021-03-195,3505,4605,2805,44040,5005,440
2021-03-185,3005,5405,2905,43061,2005,430
2021-03-175,2505,3905,2305,28042,6005,280
2021-03-165,2105,2705,1805,21022,5005,210
2021-03-155,2305,2505,1405,21032,6005,210
2021-03-125,1505,2605,0905,21069,8005,210
2021-03-115,0505,1204,9505,07040,2005,070
2021-03-104,9605,0804,9605,00051,4005,000
2021-03-094,8154,9254,7454,92067,9004,920
2021-03-084,9804,9904,8104,81540,9004,815
2021-03-054,8004,8804,6654,87048,9004,870
2021-03-044,9304,9354,7804,83059,7004,830
2021-03-035,0505,0504,9104,94033,6004,940
2021-03-025,1005,1304,9755,00030,9005,000
2021-03-014,8755,0704,8755,03053,6005,030
2021-02-264,8755,0304,8354,83598,9004,835
2021-02-254,9405,0504,9155,00048,4005,000
2021-02-245,0305,0304,8254,82565,5004,825
2021-02-224,9805,1704,9805,07050,7005,070
2021-02-194,7604,9604,7404,95564,1004,955
2021-02-184,9805,0204,8554,85561,2004,855
2021-02-174,9955,1504,9705,06055,0005,060
2021-02-165,0905,1304,9905,03054,0005,030
2021-02-155,1005,2205,0505,10059,6005,100
2021-02-124,9105,0504,9005,05062,8005,050
2021-02-105,0105,0304,9004,94083,3004,940
2021-02-094,8505,0904,8455,000140,2005,000
2021-02-084,8254,9204,7354,820166,1004,820
2021-02-054,9405,1104,7554,810436,5004,810
2021-02-045,5305,6705,4405,640112,4005,640
2021-02-035,8405,8405,5005,590101,1005,590
2021-02-025,6005,8105,4605,74090,8005,740
2021-02-015,3105,6005,2605,46086,8005,460
2021-01-295,4805,6905,2405,320110,6005,320
2021-01-285,3305,5405,2905,330127,4005,330
2021-01-275,9005,9005,5705,600115,2005,600
2021-01-265,9806,0505,8005,830148,6005,830
2021-01-255,7006,0505,6206,050140,2006,050
2021-01-225,5605,7805,4605,47080,8005,470
2021-01-215,7005,8705,5605,570149,2005,570
2021-01-205,4405,6905,4205,680105,4005,680
2021-01-195,3905,4105,2705,31051,0005,310
2021-01-185,3205,4705,2305,37062,8005,370
2021-01-155,4005,5705,3105,410136,4005,410
2021-01-145,5205,7405,1305,200194,8005,200
2021-01-135,1505,5005,1505,470131,6005,470
2021-01-124,9005,2804,9005,100167,0005,100
2021-01-084,5954,8354,5804,835107,9004,835
2021-01-074,3954,5204,3504,48553,1004,485
2021-01-064,2904,3304,2404,30524,0004,305
2021-01-054,1904,3604,1804,28527,3004,285
2021-01-044,3004,3004,1754,25019,6004,250

分割・併合履歴 : [2018-09-26]1株→0.1株