6590 芝浦メカトロニクス(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	350	350	340	340	5,000	1,133.33
1984-12-27	345	355	345	355	3,000	1,183.33
1984-12-26	341	345	340	345	10,000	1,150
1984-12-25	345	345	340	340	15,000	1,133.33
1984-12-24	349	350	345	350	23,000	1,166.67
1984-12-22	350	350	350	350	16,000	1,166.67
1984-12-21	350	350	350	350	32,000	1,166.67
1984-12-19	379	379	375	375	18,000	1,250
1984-12-17	374	374	374	374	2,000	1,246.67
1984-12-15	374	374	374	374	10,000	1,246.67
1984-12-14	379	379	379	379	2,000	1,263.33
1984-12-13	380	380	380	380	8,000	1,266.67
1984-12-12	365	379	360	375	26,000	1,250
1984-12-11	366	370	366	370	19,000	1,233.33
1984-12-10	365	370	365	370	26,000	1,233.33
1984-12-06	389	389	389	389	10,000	1,296.67
1984-12-04	390	390	390	390	23,000	1,300
1984-12-03	400	400	400	400	30,000	1,333.33
1984-12-01	390	400	390	400	17,000	1,333.33
1984-11-30	388	395	381	395	31,000	1,316.67
1984-11-29	385	390	380	388	31,000	1,293.33
1984-11-28	370	380	370	380	85,000	1,266.67
1984-11-27	385	385	370	370	45,000	1,233.33
1984-11-26	399	399	390	390	14,000	1,300
1984-11-24	390	399	390	399	7,000	1,330
1984-11-22	390	400	390	395	29,000	1,316.67
1984-11-21	390	400	390	400	16,000	1,333.33
1984-11-20	395	400	395	395	35,000	1,316.67
1984-11-19	410	415	401	407	112,000	1,356.67
1984-11-16	435	455	430	435	846,000	1,450
1984-11-15	407	423	404	421	524,000	1,403.33
1984-11-14	385	402	380	402	159,000	1,340
1984-11-13	364	380	364	380	22,000	1,266.67
1984-11-12	381	381	372	379	79,000	1,263.33
1984-11-09	365	377	365	376	30,000	1,253.33
1984-11-08	361	366	358	366	59,000	1,220
1984-11-07	378	378	370	371	47,000	1,236.67
1984-11-06	390	394	386	388	46,000	1,293.33
1984-11-02	400	400	390	400	95,000	1,333.33
1984-11-01	396	404	389	400	52,000	1,333.33
1984-10-31	404	412	395	395	249,000	1,316.67
1984-10-30	383	405	379	405	183,000	1,350
1984-10-29	378	380	378	380	25,000	1,266.67
1984-10-27	375	380	371	380	16,000	1,266.67
1984-10-26	375	381	371	380	48,000	1,266.67
1984-10-25	385	385	376	376	41,000	1,253.33
1984-10-24	387	387	378	385	28,000	1,283.33
1984-10-23	396	396	390	391	69,000	1,303.33
1984-10-22	393	399	388	398	37,000	1,326.67
1984-10-20	389	398	383	398	119,000	1,326.67
1984-10-19	380	394	380	390	168,000	1,300
1984-10-18	383	384	378	378	76,000	1,260
1984-10-17	363	384	360	384	83,000	1,280
1984-10-16	371	371	365	368	76,000	1,226.67
1984-10-15	375	379	370	370	88,000	1,233.33
1984-10-12	388	405	380	390	443,000	1,300
1984-10-11	360	390	358	390	203,000	1,300
1984-10-09	355	360	353	360	71,000	1,200
1984-10-08	356	360	350	360	72,000	1,200
1984-10-06	370	370	356	360	120,000	1,200
1984-10-05	323	370	323	365	234,000	1,216.67
1984-10-04	320	320	320	320	6,000	1,066.67
1984-10-03	320	320	320	320	12,000	1,066.67
1984-10-02	325	325	325	325	6,000	1,083.33
1984-10-01	329	329	329	329	30,000	1,096.67
1984-09-25	312	315	305	305	27,000	1,016.67
1984-09-22	315	315	310	311	8,000	1,036.67
1984-09-21	323	326	320	320	31,000	1,066.67
1984-09-20	335	335	323	323	59,000	1,076.67
1984-09-18	335	335	330	335	23,000	1,116.67
1984-09-17	335	340	333	337	87,000	1,123.33
1984-09-13	315	328	315	328	23,000	1,093.33
1984-09-12	309	313	305	305	35,000	1,016.67
1984-09-10	319	320	319	319	15,000	1,063.33
1984-09-07	328	328	325	328	21,000	1,093.33
1984-09-06	335	339	330	330	27,000	1,100
1984-09-05	324	345	320	340	106,000	1,133.33
1984-09-01	310	310	309	310	25,000	1,033.33
1984-08-31	310	310	307	309	25,000	1,030
1984-08-30	306	312	306	310	31,000	1,033.33
1984-08-29	310	316	310	316	13,000	1,053.33
1984-08-28	315	317	311	316	17,000	1,053.33
1984-08-27	312	319	312	317	16,000	1,056.67
1984-08-25	319	319	311	311	21,000	1,036.67
1984-08-23	295	311	294	311	39,000	1,036.67
1984-08-22	292	294	290	294	35,000	980
1984-08-21	293	295	292	294	22,000	980
1984-08-20	295	295	291	291	22,000	970
1984-08-18	286	295	286	291	10,000	970
1984-08-17	295	295	285	285	41,000	950
1984-08-16	292	292	290	292	5,000	973.33
1984-08-15	291	291	290	290	4,000	966.67
1984-08-14	280	286	279	286	26,000	953.33
1984-08-13	275	275	275	275	2,000	916.67
1984-08-10	280	280	279	279	8,000	930
1984-08-09	281	281	279	279	18,000	930
1984-08-08	281	285	281	285	24,000	950
1984-08-07	281	281	280	281	12,000	936.67
1984-08-06	281	281	281	281	1,000	936.67
1984-08-04	280	285	280	285	6,000	950
1984-08-03	278	278	278	278	10,000	926.67
1984-08-02	280	280	280	280	10,000	933.33
1984-08-01	282	282	281	281	9,000	936.67
1984-07-26	275	280	275	280	49,000	933.33
1984-07-25	277	277	275	275	12,000	916.67
1984-07-19	298	298	294	297	6,000	990
1984-07-18	285	295	285	295	37,000	983.33
1984-07-17	279	285	279	285	16,000	950
1984-07-16	275	280	275	278	10,000	926.67
1984-07-12	278	278	278	278	8,000	926.67
1984-07-11	284	284	279	279	13,000	930
1984-07-10	280	285	280	285	3,000	950
1984-07-09	281	285	281	285	2,000	950
1984-07-07	285	285	280	280	4,000	933.33
1984-07-06	285	287	280	280	27,000	933.33
1984-07-05	286	290	285	285	8,000	950
1984-07-04	278	285	278	285	5,000	950
1984-07-03	276	276	275	276	11,000	920
1984-07-02	275	275	275	275	4,000	916.67
1984-06-30	280	280	280	280	1,000	933.33
1984-06-29	281	281	281	281	3,000	936.67
1984-06-27	278	278	275	275	11,000	916.67
1984-06-26	279	279	278	278	7,000	926.67
1984-06-23	278	278	278	278	2,000	926.67
1984-06-22	278	278	278	278	2,000	926.67
1984-06-21	277	277	277	277	1,000	923.33
1984-06-19	275	275	275	275	6,000	916.67
1984-06-18	285	285	274	274	20,000	913.33
1984-06-15	282	289	282	288	13,000	960
1984-06-13	275	275	275	275	2,000	916.67
1984-06-12	283	283	275	275	15,000	916.67
1984-06-11	288	288	288	288	5,000	960
1984-06-08	290	290	290	290	2,000	966.67
1984-06-06	284	284	284	284	1,000	946.67
1984-06-05	280	284	280	284	11,000	946.67
1984-06-04	275	275	275	275	17,000	916.67
1984-06-02	276	276	276	276	12,000	920
1984-06-01	276	276	276	276	2,000	920
1984-05-31	282	282	276	276	4,000	920
1984-05-30	280	280	280	280	8,000	933.33
1984-05-28	280	280	280	280	1,000	933.33
1984-05-26	279	279	275	275	17,000	916.67
1984-05-25	281	281	275	279	26,000	930
1984-05-24	280	284	280	280	13,000	933.33
1984-05-23	279	279	279	279	16,000	930
1984-05-22	284	284	284	284	6,000	946.67
1984-05-21	285	285	284	284	17,000	946.67
1984-05-18	291	291	290	290	20,000	966.67
1984-05-17	292	295	292	292	13,000	973.33
1984-05-16	295	300	292	292	22,000	973.33
1984-05-15	295	295	291	291	44,000	970
1984-05-14	305	305	300	300	20,000	1,000
1984-05-11	315	315	310	310	9,000	1,033.33
1984-05-10	315	319	315	319	15,000	1,063.33
1984-05-09	310	315	310	315	10,000	1,050
1984-05-08	310	310	305	305	18,000	1,016.67
1984-05-07	313	313	310	310	4,000	1,033.33
1984-05-04	310	310	310	310	13,000	1,033.33
1984-05-02	310	310	310	310	9,000	1,033.33
1984-05-01	303	310	303	310	11,000	1,033.33
1984-04-28	302	305	301	301	12,000	1,003.33
1984-04-27	301	303	300	300	47,000	1,000
1984-04-26	303	303	301	303	35,000	1,010
1984-04-25	302	305	301	303	24,000	1,010
1984-04-24	302	302	302	302	1,000	1,006.67
1984-04-23	300	301	300	301	22,000	1,003.33
1984-04-21	305	305	304	305	12,000	1,016.67
1984-04-20	310	310	305	305	35,000	1,016.67
1984-04-19	310	310	310	310	11,000	1,033.33
1984-04-18	316	316	310	310	33,000	1,033.33
1984-04-17	320	320	318	318	39,000	1,060
1984-04-16	315	320	315	320	19,000	1,066.67
1984-04-13	311	315	310	315	30,000	1,050
1984-04-12	310	310	310	310	19,000	1,033.33
1984-04-11	306	310	306	310	15,000	1,033.33
1984-04-10	310	310	308	310	13,000	1,033.33
1984-04-09	307	307	307	307	13,000	1,023.33
1984-04-07	303	307	303	303	19,000	1,010
1984-04-05	307	307	305	305	8,000	1,016.67
1984-04-04	307	307	307	307	7,000	1,023.33
1984-04-02	315	320	313	320	15,000	1,066.67
1984-03-30	315	316	310	310	17,000	1,033.33
1984-03-29	305	310	305	310	8,000	1,033.33
1984-03-28	302	304	302	302	16,000	1,006.67
1984-03-27	304	304	304	304	9,000	1,013.33
1984-03-26	304	310	300	310	57,000	1,033.33
1984-03-23	307	309	307	307	22,000	1,023.33
1984-03-22	319	319	319	319	4,000	1,063.33
1984-03-21	319	320	319	320	19,000	1,066.67
1984-03-19	324	324	320	320	12,000	1,066.67
1984-03-17	325	325	320	325	17,000	1,083.33
1984-03-16	320	325	320	325	27,000	1,083.33
1984-03-15	333	333	325	325	21,000	1,083.33
1984-03-13	328	328	328	328	21,000	1,093.33
1984-03-12	310	310	308	308	12,000	1,026.67
1984-03-09	323	323	304	304	23,000	1,013.33
1984-03-08	324	328	324	324	20,000	1,080
1984-03-07	324	324	324	324	17,000	1,080
1984-03-06	345	345	331	334	39,000	1,113.33
1984-03-05	335	345	335	340	65,000	1,133.33
1984-03-01	367	367	362	362	40,000	1,206.67
1984-02-29	366	370	366	366	48,000	1,220
1984-02-28	368	371	365	366	38,000	1,220
1984-02-27	370	370	361	365	49,000	1,216.67
1984-02-25	363	365	363	365	45,000	1,216.67
1984-02-23	380	380	373	373	29,000	1,243.33
1984-02-22	380	384	378	382	104,000	1,273.33
1984-02-21	389	397	382	382	399,000	1,273.33
1984-02-20	378	384	361	361	112,000	1,203.33
1984-02-18	378	380	375	378	36,000	1,260
1984-02-17	387	387	375	375	140,000	1,250
1984-02-16	380	388	378	382	498,000	1,273.33
1984-02-15	373	379	365	365	141,000	1,216.67
1984-02-14	375	385	371	376	341,000	1,253.33
1984-02-13	370	373	360	371	169,000	1,236.67
1984-02-10	355	375	355	371	374,000	1,236.67
1984-02-09	358	358	355	355	63,000	1,183.33
1984-02-08	355	358	355	355	61,000	1,183.33
1984-02-07	358	358	354	356	50,000	1,186.67
1984-02-06	345	358	345	358	100,000	1,193.33
1984-02-04	342	344	342	342	60,000	1,140
1984-02-03	345	345	341	341	50,000	1,136.67
1984-02-02	358	358	345	352	62,000	1,173.33
1984-02-01	361	365	355	359	166,000	1,196.67
1984-01-31	345	362	341	361	515,000	1,203.33
1984-01-30	330	347	330	347	197,000	1,156.67
1984-01-27	310	310	307	308	16,000	1,026.67
1984-01-26	310	310	310	310	21,000	1,033.33
1984-01-25	311	312	311	312	17,000	1,040
1984-01-24	311	315	310	310	16,000	1,033.33
1984-01-23	310	315	310	314	13,000	1,046.67
1984-01-21	313	315	310	315	4,000	1,050
1984-01-20	315	315	305	310	33,000	1,033.33
1984-01-19	305	315	302	315	18,000	1,050
1984-01-18	300	304	300	300	14,000	1,000
1984-01-17	296	299	296	299	8,000	996.67
1984-01-13	296	296	296	296	4,000	986.67
1984-01-12	299	299	296	297	12,000	990
1984-01-11	297	299	295	299	10,000	996.67
1984-01-10	297	297	297	297	25,000	990
1984-01-09	304	304	299	299	5,000	996.67
1984-01-07	304	304	304	304	8,000	1,013.33
1984-01-06	304	304	300	302	11,000	1,006.67
1984-01-05	306	306	300	305	17,000	1,016.67
1984-01-04	306	306	306	306	15,000	1,020

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