6590 芝浦メカトロニクス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	320	320	306	306	25,000	1,020
1983-12-26	310	313	310	310	13,000	1,033.33
1983-12-24	316	316	309	309	13,000	1,030
1983-12-23	320	320	315	315	38,000	1,050
1983-12-22	320	320	319	319	15,000	1,063.33
1983-12-21	325	325	319	323	47,000	1,076.67
1983-12-20	309	315	305	310	90,000	1,033.33
1983-12-19	314	314	308	308	23,000	1,026.67
1983-12-17	325	325	317	317	19,000	1,056.67
1983-12-16	333	333	320	320	154,000	1,066.67
1983-12-15	323	334	318	330	327,000	1,100
1983-12-14	305	326	304	325	188,000	1,083.33
1983-12-13	308	310	305	305	58,000	1,016.67
1983-12-12	305	308	303	308	44,000	1,026.67
1983-12-09	305	310	302	303	52,000	1,010
1983-12-08	305	305	300	305	45,000	1,016.67
1983-12-07	312	312	305	305	71,000	1,016.67
1983-12-06	312	314	309	313	125,000	1,043.33
1983-12-05	290	320	290	307	356,000	1,023.33
1983-12-03	290	290	288	288	43,000	960
1983-12-02	291	295	288	291	69,000	970
1983-12-01	294	294	288	288	112,000	960
1983-11-30	282	298	282	295	139,000	983.33
1983-11-29	285	285	281	283	39,000	943.33
1983-11-28	284	284	281	281	35,000	936.67
1983-11-26	277	286	277	280	25,000	933.33
1983-11-25	273	275	273	275	23,000	916.67
1983-11-24	271	274	271	272	24,000	906.67
1983-11-22	264	272	263	271	42,000	903.33
1983-11-21	264	264	264	264	10,000	880
1983-11-19	253	254	253	254	14,000	846.67
1983-11-18	253	253	252	253	24,000	843.33
1983-11-17	253	253	253	253	12,000	843.33
1983-11-16	253	253	253	253	4,000	843.33
1983-11-15	252	252	252	252	2,000	840
1983-11-14	253	253	253	253	2,000	843.33
1983-11-09	251	251	251	251	3,000	836.67
1983-11-08	253	253	253	253	1,000	843.33
1983-11-07	255	255	255	255	7,000	850
1983-11-05	260	260	257	257	19,000	856.67
1983-11-04	264	264	260	260	5,000	866.67
1983-11-02	255	265	255	260	21,000	866.67
1983-11-01	254	254	254	254	4,000	846.67
1983-10-31	251	251	251	251	2,000	836.67
1983-10-29	251	251	251	251	2,000	836.67
1983-10-28	250	250	250	250	12,000	833.33
1983-10-27	250	250	250	250	5,000	833.33
1983-10-26	250	250	250	250	2,000	833.33
1983-10-25	250	250	250	250	1,000	833.33
1983-10-24	252	252	250	250	9,000	833.33
1983-10-21	254	254	254	254	9,000	846.67
1983-10-20	254	254	254	254	1,000	846.67
1983-10-19	253	253	252	252	5,000	840
1983-10-18	252	253	252	253	3,000	843.33
1983-10-15	251	251	251	251	4,000	836.67
1983-10-14	251	251	251	251	2,000	836.67
1983-10-13	252	252	252	252	2,000	840
1983-10-12	251	251	251	251	3,000	836.67
1983-10-04	249	249	249	249	2,000	830
1983-10-01	248	253	248	248	13,000	826.67
1983-09-30	250	250	245	245	11,000	816.67
1983-09-29	252	254	250	250	18,000	833.33
1983-09-28	252	252	252	252	1,000	840
1983-09-27	256	256	252	252	3,000	840
1983-09-26	257	257	255	255	14,000	850
1983-09-24	260	260	256	256	7,000	853.33
1983-09-22	264	265	260	260	13,000	866.67
1983-09-21	270	270	266	266	7,000	886.67
1983-09-20	266	266	266	266	2,000	886.67
1983-09-19	270	270	266	266	3,000	886.67
1983-09-16	265	265	265	265	3,000	883.33
1983-09-14	271	271	271	271	3,000	903.33
1983-09-13	272	272	272	272	5,000	906.67
1983-09-12	272	272	272	272	11,000	906.67
1983-09-08	290	290	286	286	6,000	953.33
1983-09-07	293	293	290	290	35,000	966.67
1983-09-06	290	293	289	293	34,000	976.67
1983-09-05	288	288	285	288	25,000	960
1983-09-03	280	290	280	288	28,000	960
1983-09-02	273	275	273	275	11,000	916.67
1983-09-01	274	274	274	274	12,000	913.33
1983-08-31	275	276	271	271	21,000	903.33
1983-08-30	280	280	275	278	18,000	926.67
1983-08-29	284	285	280	280	23,000	933.33
1983-08-27	284	284	280	284	16,000	946.67
1983-08-26	290	290	285	285	79,000	950
1983-08-25	290	295	288	288	89,000	960
1983-08-24	282	288	281	287	90,000	956.67
1983-08-23	276	280	276	280	58,000	933.33
1983-08-22	271	272	267	272	24,000	906.67
1983-08-17	261	261	261	261	1,000	870
1983-08-16	266	266	261	261	9,000	870
1983-08-12	261	264	261	261	4,000	870
1983-08-11	265	265	264	264	6,000	880
1983-08-10	270	270	269	269	5,000	896.67
1983-08-09	272	272	272	272	5,000	906.67
1983-08-08	274	274	271	273	10,000	910
1983-08-06	273	273	272	273	3,000	910
1983-08-05	275	275	271	271	11,000	903.33
1983-08-04	273	280	270	270	72,000	900
1983-08-03	268	268	265	265	15,000	883.33
1983-08-01	278	278	278	278	7,000	926.67
1983-07-30	279	279	275	279	24,000	930
1983-07-29	283	283	278	279	141,000	930
1983-07-27	260	263	259	263	31,000	876.67
1983-07-26	260	260	260	260	10,000	866.67
1983-07-25	260	260	260	260	18,000	866.67
1983-07-23	259	259	259	259	13,000	863.33
1983-07-22	258	259	258	259	4,000	863.33
1983-07-21	258	258	258	258	1,000	860
1983-07-19	255	258	255	258	4,000	860
1983-07-15	251	251	250	250	17,000	833.33
1983-07-14	250	250	250	250	1,000	833.33
1983-07-13	255	255	255	255	5,000	850
1983-07-11	260	260	260	260	5,000	866.67
1983-07-09	255	255	255	255	4,000	850
1983-07-08	259	259	254	257	12,000	856.67
1983-07-07	252	253	252	253	7,000	843.33
1983-07-06	247	247	247	247	5,000	823.33
1983-07-05	241	246	240	246	14,000	820
1983-07-04	240	240	240	240	11,000	800
1983-07-01	246	246	245	245	10,000	816.67
1983-06-30	247	247	247	247	2,000	823.33
1983-06-29	250	250	250	250	2,000	833.33
1983-06-28	246	246	246	246	15,000	820
1983-06-27	256	256	256	256	9,000	853.33
1983-06-25	258	260	256	256	27,000	853.33
1983-06-22	269	269	265	265	9,000	883.33
1983-06-16	262	270	262	270	22,000	900
1983-06-15	272	272	272	272	4,000	906.67
1983-06-14	277	277	273	273	29,000	910
1983-06-13	263	273	262	273	17,000	910
1983-06-11	262	262	262	262	5,000	873.33
1983-06-10	262	267	262	267	16,000	890
1983-06-09	268	268	268	268	5,000	893.33
1983-06-08	268	268	263	263	4,000	876.67
1983-06-07	264	268	264	266	7,000	886.67
1983-06-06	265	265	262	262	17,000	873.33
1983-06-04	268	268	265	265	11,000	883.33
1983-06-03	262	267	260	267	29,000	890
1983-06-02	264	265	261	261	14,000	870
1983-06-01	270	270	260	260	31,000	866.67
1983-05-31	270	270	269	270	22,000	900
1983-05-30	273	273	270	270	28,000	900
1983-05-28	272	273	272	273	32,000	910
1983-05-27	282	282	274	274	57,000	913.33
1983-05-26	281	289	280	284	211,000	946.67
1983-05-25	270	275	265	275	107,000	916.67
1983-05-24	260	275	260	271	110,000	903.33
1983-05-23	258	264	258	260	10,000	866.67
1983-05-20	260	263	260	263	39,000	876.67
1983-05-19	265	265	265	265	21,000	883.33
1983-05-18	247	250	247	250	17,000	833.33
1983-05-17	249	249	249	249	3,000	830
1983-05-16	250	250	250	250	3,000	833.33
1983-05-10	255	270	255	265	45,000	883.33
1983-05-09	252	253	250	250	25,000	833.33
1983-05-07	253	253	246	252	16,000	840
1983-05-04	241	244	241	244	6,000	813.33
1983-04-28	230	235	230	235	9,000	783.33
1983-04-27	233	233	228	228	16,000	760
1983-04-26	233	233	233	233	7,000	776.67
1983-04-25	234	235	233	233	7,000	776.67
1983-04-23	233	233	233	233	12,000	776.67
1983-04-21	240	240	235	236	15,000	786.67
1983-04-20	236	240	236	240	3,000	800
1983-04-19	235	236	235	235	29,000	783.33
1983-04-18	237	237	235	235	10,000	783.33
1983-04-15	235	235	235	235	3,000	783.33
1983-04-14	235	235	235	235	4,000	783.33
1983-04-13	233	235	230	235	9,000	783.33
1983-04-12	233	233	233	233	13,000	776.67
1983-04-11	233	233	233	233	18,000	776.67
1983-04-09	233	233	233	233	10,000	776.67
1983-04-08	233	233	233	233	7,000	776.67
1983-04-07	234	234	233	233	17,000	776.67
1983-04-05	234	234	234	234	1,000	780
1983-04-04	232	233	232	233	14,000	776.67
1983-04-02	230	230	230	230	6,000	766.67
1983-04-01	230	231	230	230	10,000	766.67
1983-03-31	230	235	230	230	8,000	766.67
1983-03-29	235	236	235	235	5,000	783.33
1983-03-26	230	230	230	230	15,000	766.67
1983-03-25	232	232	230	230	10,000	766.67
1983-03-24	230	235	230	235	4,000	783.33
1983-03-23	225	225	225	225	7,000	750
1983-03-22	230	230	230	230	11,000	766.67
1983-03-18	240	240	240	240	6,000	800
1983-03-17	246	248	240	240	28,000	800
1983-03-16	250	250	245	245	4,000	816.67
1983-03-15	251	252	251	252	10,000	840
1983-03-14	259	259	245	245	27,000	816.67
1983-03-12	268	268	266	266	26,000	886.67
1983-03-11	257	273	256	270	123,000	900
1983-03-10	244	257	243	257	55,000	856.67
1983-03-09	245	250	240	245	82,000	816.67
1983-03-08	245	250	240	250	48,000	833.33
1983-03-07	229	248	229	245	54,000	816.67
1983-03-05	225	228	225	228	6,000	760
1983-03-04	220	225	220	225	12,000	750
1983-03-03	220	220	218	218	3,000	726.67
1983-03-02	218	219	218	219	10,000	730
1983-03-01	218	219	218	219	3,000	730
1983-02-28	218	218	218	218	3,000	726.67
1983-02-25	218	219	218	219	3,000	730
1983-02-23	216	216	216	216	1,000	720
1983-02-21	215	215	215	215	3,000	716.67
1983-02-18	216	216	215	215	12,000	716.67
1983-02-16	216	216	216	216	5,000	720
1983-02-12	220	220	215	215	2,000	716.67
1983-02-08	220	220	220	220	1,000	733.33
1983-02-07	225	225	225	225	3,000	750
1983-02-03	215	225	215	225	4,000	750
1983-02-02	217	217	217	217	5,000	723.33
1983-02-01	215	220	215	220	6,000	733.33
1983-01-31	215	215	215	215	5,000	716.67
1983-01-29	213	213	213	213	4,000	710
1983-01-28	215	215	213	213	8,000	710
1983-01-27	215	215	215	215	4,000	716.67
1983-01-26	215	215	215	215	1,000	716.67
1983-01-22	215	215	213	213	2,000	710
1983-01-20	217	217	217	217	1,000	723.33
1983-01-18	217	217	215	215	6,000	716.67
1983-01-14	212	212	212	212	3,000	706.67
1983-01-13	211	211	211	211	2,000	703.33
1983-01-11	214	215	210	210	11,000	700
1983-01-08	229	229	229	229	8,000	763.33
1983-01-07	229	229	226	226	5,000	753.33
1983-01-06	229	229	229	229	4,000	763.33
1983-01-04	226	226	226	226	10,000	753.33

分割・併合履歴： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株