6590 芝浦メカトロニクス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	17,250	17,930	16,940	17,650	290,600	17,650
2023-06-08	17,190	17,690	16,820	17,000	290,800	17,000
2023-06-07	17,960	18,200	17,110	17,400	403,600	17,400
2023-06-06	17,470	18,280	17,400	18,240	284,300	18,240
2023-06-05	17,440	18,100	17,250	17,850	346,400	17,850
2023-06-02	16,980	17,140	16,570	17,040	229,600	17,040
2023-06-01	17,190	17,580	16,930	17,240	265,000	17,240
2023-05-31	18,160	18,360	17,210	17,400	431,700	17,400
2023-05-30	18,060	18,700	17,710	18,530	321,000	18,530
2023-05-29	19,200	19,750	18,060	18,100	690,200	18,100
2023-05-26	16,960	18,980	16,900	18,440	1,019,800	18,440
2023-05-25	14,700	16,590	14,700	16,490	596,900	16,490
2023-05-24	14,080	14,380	14,050	14,260	78,300	14,260
2023-05-23	14,630	14,640	14,180	14,210	148,300	14,210
2023-05-22	14,180	14,650	13,940	14,630	159,400	14,630
2023-05-19	14,850	14,930	14,000	14,650	321,400	14,650
2023-05-18	13,200	14,310	13,100	14,300	327,500	14,300
2023-05-17	13,330	13,440	12,960	13,010	174,900	13,010
2023-05-16	12,950	13,440	12,880	13,300	212,800	13,300
2023-05-15	13,660	13,780	13,040	13,100	235,800	13,100
2023-05-12	14,420	14,650	13,170	13,520	612,600	13,520
2023-05-11	15,520	15,630	15,230	15,520	99,300	15,520
2023-05-10	15,360	15,500	15,240	15,390	69,700	15,390
2023-05-09	15,500	15,580	15,330	15,360	71,200	15,360
2023-05-08	15,250	15,420	15,160	15,420	55,300	15,420
2023-05-02	15,070	15,370	15,060	15,310	70,400	15,310
2023-05-01	15,250	15,410	15,060	15,100	61,200	15,100
2023-04-28	15,290	15,300	14,810	15,130	73,400	15,130
2023-04-27	15,210	15,210	14,860	15,130	80,900	15,130
2023-04-26	15,250	15,480	14,990	15,160	76,800	15,160
2023-04-25	15,400	15,590	15,300	15,390	51,700	15,390
2023-04-24	15,590	15,740	15,340	15,500	73,200	15,500
2023-04-21	15,360	16,150	15,320	15,610	159,600	15,610
2023-04-20	15,110	15,450	15,090	15,350	79,200	15,350
2023-04-19	15,180	15,400	15,070	15,260	77,900	15,260
2023-04-18	15,270	15,320	14,860	15,020	126,900	15,020
2023-04-17	15,120	15,320	15,070	15,320	42,100	15,320
2023-04-14	15,730	15,820	15,200	15,210	90,700	15,210
2023-04-13	15,390	15,510	15,240	15,450	96,700	15,450
2023-04-12	15,940	15,940	15,360	15,590	174,800	15,590
2023-04-11	15,680	16,200	15,560	16,050	145,800	16,050
2023-04-10	15,200	15,360	15,070	15,300	89,500	15,300
2023-04-07	14,580	14,970	14,580	14,960	119,400	14,960
2023-04-06	15,140	15,340	14,540	14,540	190,700	14,540
2023-04-05	15,290	15,640	15,270	15,350	105,600	15,350
2023-04-04	15,650	15,880	15,520	15,540	83,900	15,540
2023-04-03	16,180	16,230	15,500	15,700	167,400	15,700
2023-03-31	15,950	16,350	15,930	16,100	156,200	16,100
2023-03-30	15,640	16,050	15,510	15,620	148,500	15,620
2023-03-29	15,930	15,930	15,610	15,890	83,500	15,890
2023-03-28	15,870	16,160	15,630	15,880	119,500	15,880
2023-03-27	16,310	16,320	15,780	16,160	103,000	16,160
2023-03-24	16,290	16,690	16,250	16,310	98,900	16,310
2023-03-23	16,020	16,340	15,960	16,320	51,400	16,320
2023-03-22	16,290	16,430	16,160	16,260	79,600	16,260
2023-03-20	16,560	16,640	15,890	15,890	125,900	15,890
2023-03-17	16,160	16,550	16,110	16,430	130,400	16,430
2023-03-16	15,590	16,100	15,560	15,840	91,800	15,840
2023-03-15	16,040	16,120	15,770	15,960	76,600	15,960
2023-03-14	15,860	16,080	15,650	15,750	106,600	15,750
2023-03-13	16,030	16,230	15,860	16,080	115,700	16,080
2023-03-10	16,300	16,560	16,220	16,320	115,200	16,320
2023-03-09	16,820	16,910	16,380	16,580	153,700	16,580
2023-03-08	15,570	16,590	15,520	16,300	227,300	16,300
2023-03-07	15,400	15,730	15,270	15,710	103,500	15,710
2023-03-06	15,300	15,530	15,220	15,480	100,400	15,480
2023-03-03	15,000	15,190	14,780	15,130	103,500	15,130
2023-03-02	15,150	15,210	14,890	15,000	114,800	15,000
2023-03-01	14,520	15,290	14,520	15,180	193,600	15,180
2023-02-28	14,200	14,600	14,000	14,570	168,500	14,570
2023-02-27	13,650	14,000	13,610	14,000	65,000	14,000
2023-02-24	13,330	13,850	13,330	13,720	118,200	13,720
2023-02-22	13,150	13,400	13,120	13,270	65,000	13,270
2023-02-21	13,530	13,530	13,220	13,310	47,900	13,310
2023-02-20	13,310	13,380	13,160	13,330	54,100	13,330
2023-02-17	13,570	13,750	13,380	13,380	95,900	13,380
2023-02-16	13,230	13,660	13,230	13,660	92,400	13,660
2023-02-15	13,480	13,570	13,210	13,370	85,800	13,370
2023-02-14	13,660	13,700	13,210	13,350	147,700	13,350
2023-02-13	13,770	13,950	13,380	13,480	195,300	13,480
2023-02-10	13,670	14,010	13,580	13,830	378,600	13,830
2023-02-09	12,400	13,950	12,020	13,840	994,900	13,840
2023-02-08	11,360	11,500	11,290	11,500	56,400	11,500
2023-02-07	11,210	11,470	11,210	11,340	32,400	11,340
2023-02-06	11,450	11,490	11,120	11,210	45,000	11,210
2023-02-03	11,230	11,520	11,160	11,350	66,100	11,350
2023-02-02	11,210	11,410	11,160	11,230	72,200	11,230
2023-02-01	10,960	11,150	10,900	11,070	43,100	11,070
2023-01-31	10,800	10,930	10,750	10,810	29,600	10,810
2023-01-30	10,760	10,890	10,710	10,850	31,900	10,850
2023-01-27	11,010	11,150	10,880	11,020	28,500	11,020
2023-01-26	11,240	11,240	10,940	11,050	30,200	11,050
2023-01-25	11,080	11,260	11,050	11,180	42,800	11,180
2023-01-24	11,150	11,360	11,150	11,220	86,300	11,220
2023-01-23	10,950	10,970	10,860	10,910	28,700	10,910
2023-01-20	10,520	10,800	10,490	10,770	32,300	10,770
2023-01-19	10,600	10,730	10,520	10,600	19,500	10,600
2023-01-18	10,500	10,870	10,400	10,780	34,500	10,780
2023-01-17	10,420	10,680	10,420	10,590	25,100	10,590
2023-01-16	10,530	10,580	10,270	10,420	41,000	10,420
2023-01-13	10,600	10,980	10,550	10,650	41,400	10,650
2023-01-12	10,990	11,030	10,630	10,640	46,300	10,640
2023-01-11	10,650	10,890	10,650	10,860	54,800	10,860
2023-01-10	10,500	10,550	10,350	10,410	38,800	10,410
2023-01-06	9,750	10,210	9,720	10,140	70,000	10,140
2023-01-05	9,850	9,980	9,790	9,790	39,100	9,790
2023-01-04	9,930	9,960	9,760	9,800	41,800	9,800

分割・併合履歴： [2018-09-26]1株→0.1株