6590 芝浦メカトロニクス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	500	500	496	496	24,000	1,653.33
1985-12-27	520	520	500	500	43,000	1,666.67
1985-12-26	520	530	520	520	21,000	1,733.33
1985-12-25	523	523	516	520	20,000	1,733.33
1985-12-24	506	528	506	516	19,000	1,720
1985-12-23	520	530	501	502	38,000	1,673.33
1985-12-21	516	520	516	520	9,000	1,733.33
1985-12-20	535	550	506	506	52,000	1,686.67
1985-12-19	530	535	530	535	38,000	1,783.33
1985-12-18	532	540	530	530	30,000	1,766.67
1985-12-17	531	535	531	531	48,000	1,770
1985-12-16	540	541	530	531	43,000	1,770
1985-12-13	541	545	530	545	64,000	1,816.67
1985-12-12	549	550	540	541	61,000	1,803.33
1985-12-11	539	540	528	534	22,000	1,780
1985-12-10	533	539	520	539	27,000	1,796.67
1985-12-09	521	521	506	513	90,000	1,710
1985-12-07	535	535	519	519	37,000	1,730
1985-12-06	551	560	535	535	55,000	1,783.33
1985-12-05	545	555	540	550	86,000	1,833.33
1985-12-04	574	579	550	550	161,000	1,833.33
1985-12-03	563	578	560	565	472,000	1,883.33
1985-12-02	564	564	550	553	182,000	1,843.33
1985-11-30	543	553	540	550	139,000	1,833.33
1985-11-29	550	559	537	540	249,000	1,800
1985-11-28	528	550	525	548	353,000	1,826.67
1985-11-27	510	520	505	520	204,000	1,733.33
1985-11-26	487	496	484	495	69,000	1,650
1985-11-25	496	496	490	490	37,000	1,633.33
1985-11-22	485	487	482	484	53,000	1,613.33
1985-11-21	520	522	490	500	168,000	1,666.67
1985-11-20	500	522	500	519	365,000	1,730
1985-11-19	464	490	464	490	187,000	1,633.33
1985-11-18	440	465	440	459	55,000	1,530
1985-11-15	440	442	440	440	36,000	1,466.67
1985-11-14	440	450	440	441	17,000	1,470
1985-11-13	440	441	440	440	22,000	1,466.67
1985-11-12	440	440	440	440	37,000	1,466.67
1985-11-11	435	442	434	442	6,000	1,473.33
1985-11-08	431	440	430	430	4,000	1,433.33
1985-11-07	431	440	430	430	13,000	1,433.33
1985-11-06	432	435	430	431	16,000	1,436.67
1985-11-05	432	432	430	430	7,000	1,433.33
1985-11-02	428	431	428	431	6,000	1,436.67
1985-11-01	430	430	430	430	5,000	1,433.33
1985-10-31	442	442	428	440	21,000	1,466.67
1985-10-30	446	455	445	445	46,000	1,483.33
1985-10-29	461	461	456	456	87,000	1,520
1985-10-28	434	467	434	467	67,000	1,556.67
1985-10-26	427	433	427	433	34,000	1,443.33
1985-10-25	429	434	425	425	24,000	1,416.67
1985-10-24	432	432	418	425	40,000	1,416.67
1985-10-23	427	436	427	434	106,000	1,446.67
1985-10-22	416	428	411	428	26,000	1,426.67
1985-10-21	410	411	405	410	33,000	1,366.67
1985-10-19	410	410	405	405	11,000	1,350
1985-10-18	425	425	410	410	41,000	1,366.67
1985-10-17	429	430	425	425	32,000	1,416.67
1985-10-16	420	436	420	431	54,000	1,436.67
1985-10-15	410	415	410	415	16,000	1,383.33
1985-10-14	405	410	402	410	27,000	1,366.67
1985-10-11	410	410	392	400	49,000	1,333.33
1985-10-09	405	406	405	406	6,000	1,353.33
1985-10-08	406	406	401	406	8,000	1,353.33
1985-10-07	392	395	392	395	14,000	1,316.67
1985-10-05	388	394	388	394	10,000	1,313.33
1985-10-04	389	395	388	395	21,000	1,316.67
1985-10-03	390	395	388	388	13,000	1,293.33
1985-10-02	400	400	394	399	7,000	1,330
1985-10-01	390	390	390	390	17,000	1,300
1985-09-30	390	400	390	400	4,000	1,333.33
1985-09-28	386	390	385	390	25,000	1,300
1985-09-27	402	402	385	385	13,000	1,283.33
1985-09-26	403	403	402	402	11,000	1,340
1985-09-25	414	414	400	403	28,000	1,343.33
1985-09-24	415	415	412	414	14,000	1,380
1985-09-20	406	406	406	406	5,000	1,353.33
1985-09-19	413	413	405	406	26,000	1,353.33
1985-09-18	407	412	407	412	9,000	1,373.33
1985-09-17	407	411	405	406	32,000	1,353.33
1985-09-13	415	420	405	405	17,000	1,350
1985-09-12	419	419	415	415	12,000	1,383.33
1985-09-11	425	425	415	419	27,000	1,396.67
1985-09-10	436	438	436	438	26,000	1,460
1985-09-09	436	438	435	435	26,000	1,450
1985-09-07	426	430	425	425	14,000	1,416.67
1985-09-06	421	425	417	420	25,000	1,400
1985-09-05	400	411	399	411	29,000	1,370
1985-09-04	401	401	400	400	6,000	1,333.33
1985-09-03	399	404	399	399	21,000	1,330
1985-09-02	399	404	399	404	10,000	1,346.67
1985-08-31	396	396	396	396	8,000	1,320
1985-08-30	396	396	396	396	23,000	1,320
1985-08-29	412	412	401	401	19,000	1,336.67
1985-08-28	410	410	410	410	6,000	1,366.67
1985-08-27	401	401	400	400	24,000	1,333.33
1985-08-26	411	411	403	403	11,000	1,343.33
1985-08-23	404	405	404	404	15,000	1,346.67
1985-08-22	405	405	401	403	19,000	1,343.33
1985-08-21	410	410	404	404	17,000	1,346.67
1985-08-20	405	405	405	405	9,000	1,350
1985-08-19	415	415	405	405	8,000	1,350
1985-08-17	415	415	415	415	2,000	1,383.33
1985-08-16	413	414	411	411	11,000	1,370
1985-08-15	410	410	410	410	21,000	1,366.67
1985-08-06	439	450	439	450	26,000	1,500
1985-08-02	437	444	436	444	20,000	1,480
1985-08-01	400	406	400	406	18,000	1,353.33
1985-07-31	395	400	385	385	13,000	1,283.33
1985-07-30	400	400	400	400	22,000	1,333.33
1985-07-27	403	410	403	410	19,000	1,366.67
1985-07-26	413	413	403	403	31,000	1,343.33
1985-07-25	408	413	407	413	18,000	1,376.67
1985-07-24	408	408	406	408	16,000	1,360
1985-07-23	408	408	406	406	17,000	1,353.33
1985-07-22	410	410	405	406	10,000	1,353.33
1985-07-20	409	409	405	406	26,000	1,353.33
1985-07-19	425	425	410	410	26,000	1,366.67
1985-07-18	430	430	405	429	50,000	1,430
1985-07-17	436	442	425	425	50,000	1,416.67
1985-07-16	421	435	421	435	20,000	1,450
1985-07-15	420	424	419	420	47,000	1,400
1985-07-12	436	436	420	420	33,000	1,400
1985-07-11	450	451	440	440	44,000	1,466.67
1985-07-10	451	452	450	450	37,000	1,500
1985-07-09	451	451	451	451	19,000	1,503.33
1985-07-08	475	475	471	471	17,000	1,570
1985-07-06	473	475	473	473	11,000	1,576.67
1985-07-05	475	477	475	475	25,000	1,583.33
1985-07-04	490	490	475	485	71,000	1,616.67
1985-07-03	469	488	469	475	95,000	1,583.33
1985-07-02	446	460	445	460	18,000	1,533.33
1985-07-01	451	451	443	443	12,000	1,476.67
1985-06-29	453	453	443	448	22,000	1,493.33
1985-06-26	485	485	485	485	12,000	1,616.67
1985-06-25	489	490	488	488	25,000	1,626.67
1985-06-24	465	484	465	484	33,000	1,613.33
1985-06-22	446	456	446	455	45,000	1,516.67
1985-06-19	415	420	415	420	15,000	1,400
1985-06-18	445	445	440	440	9,000	1,466.67
1985-06-17	460	460	449	449	21,000	1,496.67
1985-06-14	480	480	460	460	12,000	1,533.33
1985-06-13	470	480	470	480	18,000	1,600
1985-06-12	479	479	470	470	15,000	1,566.67
1985-06-11	491	491	480	480	14,000	1,600
1985-06-10	480	488	477	488	56,000	1,626.67
1985-06-07	478	483	470	483	139,000	1,610
1985-06-04	400	408	399	408	51,000	1,360
1985-06-03	406	407	398	400	49,000	1,333.33
1985-06-01	423	427	411	411	57,000	1,370
1985-05-31	436	436	429	431	28,000	1,436.67
1985-05-30	441	444	437	441	59,000	1,470
1985-05-29	470	474	451	451	34,000	1,503.33
1985-05-28	469	480	469	475	13,000	1,583.33
1985-05-27	476	476	468	468	31,000	1,560
1985-05-25	479	479	479	479	21,000	1,596.67
1985-05-24	479	481	479	479	21,000	1,596.67
1985-05-23	480	480	479	479	30,000	1,596.67
1985-05-22	481	482	478	481	37,000	1,603.33
1985-05-21	472	480	472	476	36,000	1,586.67
1985-05-20	486	490	484	484	22,000	1,613.33
1985-05-18	470	480	470	471	37,000	1,570
1985-05-17	480	483	475	480	48,000	1,600
1985-05-16	500	500	490	495	18,000	1,650
1985-05-15	510	510	500	500	25,000	1,666.67
1985-05-14	514	514	505	505	27,000	1,683.33
1985-05-13	510	510	500	502	10,000	1,673.33
1985-05-10	524	524	505	508	43,000	1,693.33
1985-05-09	500	520	500	514	54,000	1,713.33
1985-05-08	528	530	500	500	42,000	1,666.67
1985-05-07	555	555	538	538	33,000	1,793.33
1985-05-04	550	561	550	558	26,000	1,860
1985-05-02	580	580	550	550	48,000	1,833.33
1985-05-01	559	573	552	570	29,000	1,900
1985-04-30	553	564	553	560	14,000	1,866.67
1985-04-27	567	567	551	552	47,000	1,840
1985-04-26	580	590	551	556	110,000	1,853.33
1985-04-25	586	611	585	590	61,000	1,966.67
1985-04-24	551	575	551	570	70,000	1,900
1985-04-23	569	581	550	550	72,000	1,833.33
1985-04-22	610	611	571	575	84,000	1,916.67
1985-04-20	610	610	600	600	71,000	2,000
1985-04-19	590	639	570	600	234,000	2,000
1985-04-18	656	660	598	598	218,000	1,993.33
1985-04-17	650	698	650	652	502,000	2,173.33
1985-04-16	702	720	635	640	591,000	2,133.33
1985-04-15	674	730	660	702	1,080,000	2,340
1985-04-12	630	689	620	675	1,229,000	2,250
1985-04-11	565	599	565	590	388,000	1,966.67
1985-04-10	572	578	555	569	148,000	1,896.67
1985-04-09	584	585	561	579	154,000	1,930
1985-04-08	595	597	570	585	110,000	1,950
1985-04-06	565	590	565	590	340,000	1,966.67
1985-04-05	588	620	560	560	553,000	1,866.67
1985-04-04	590	590	559	590	859,000	1,966.67
1985-04-03	500	565	494	565	1,001,000	1,883.33
1985-04-02	464	495	463	485	472,000	1,616.67
1985-04-01	446	460	445	459	130,000	1,530
1985-03-30	420	425	420	425	35,000	1,416.67
1985-03-29	411	420	411	415	42,000	1,383.33
1985-03-28	425	425	416	416	25,000	1,386.67
1985-03-27	429	430	420	421	54,000	1,403.33
1985-03-26	420	425	407	425	48,000	1,416.67
1985-03-25	426	427	420	420	36,000	1,400
1985-03-23	440	442	436	436	49,000	1,453.33
1985-03-22	441	448	441	441	65,000	1,470
1985-03-20	430	454	425	440	122,000	1,466.67
1985-03-19	432	432	425	426	45,000	1,420
1985-03-18	445	445	425	427	117,000	1,423.33
1985-03-16	445	445	430	440	193,000	1,466.67
1985-03-15	415	465	415	460	461,000	1,533.33
1985-03-14	410	418	410	416	54,000	1,386.67
1985-03-13	393	400	392	400	43,000	1,333.33
1985-03-12	388	388	388	388	28,000	1,293.33
1985-03-11	370	375	370	373	25,000	1,243.33
1985-03-08	376	376	365	365	24,000	1,216.67
1985-03-07	385	385	380	380	14,000	1,266.67
1985-03-06	380	380	380	380	7,000	1,266.67
1985-03-05	385	385	380	380	34,000	1,266.67
1985-03-04	385	385	380	380	12,000	1,266.67
1985-03-02	390	395	385	395	16,000	1,316.67
1985-03-01	390	390	385	385	39,000	1,283.33
1985-02-28	395	395	385	390	35,000	1,300
1985-02-27	410	410	399	399	49,000	1,330
1985-02-26	400	410	397	410	51,000	1,366.67
1985-02-25	380	400	380	385	52,000	1,283.33
1985-02-23	378	378	378	378	26,000	1,260
1985-02-22	397	397	380	380	76,000	1,266.67
1985-02-21	401	402	392	392	56,000	1,306.67
1985-02-19	416	419	410	410	72,000	1,366.67
1985-02-18	425	429	418	418	47,000	1,393.33
1985-02-16	421	421	412	420	60,000	1,400
1985-02-15	429	446	425	426	388,000	1,420
1985-02-14	395	424	390	424	97,000	1,413.33
1985-02-13	401	401	385	396	58,000	1,320
1985-02-12	402	406	401	406	62,000	1,353.33
1985-02-08	420	428	412	417	279,000	1,390
1985-02-07	424	438	410	419	571,000	1,396.67
1985-02-06	380	420	380	419	456,000	1,396.67
1985-02-05	359	375	357	375	53,000	1,250
1985-02-04	349	355	345	354	30,000	1,180
1985-02-02	358	358	352	352	20,000	1,173.33
1985-02-01	353	353	350	353	29,000	1,176.67
1985-01-31	358	360	355	355	43,000	1,183.33
1985-01-29	350	350	341	343	15,000	1,143.33
1985-01-28	354	354	350	350	10,000	1,166.67
1985-01-26	353	354	353	354	22,000	1,180
1985-01-25	358	358	353	353	13,000	1,176.67
1985-01-24	364	364	359	359	4,000	1,196.67
1985-01-23	359	365	359	360	26,000	1,200
1985-01-22	369	369	364	364	16,000	1,213.33
1985-01-21	378	379	371	371	14,000	1,236.67
1985-01-19	378	378	376	376	23,000	1,253.33
1985-01-18	365	379	365	379	16,000	1,263.33
1985-01-17	345	370	345	360	34,000	1,200
1985-01-16	350	350	350	350	13,000	1,166.67
1985-01-14	352	352	340	340	29,000	1,133.33
1985-01-11	342	350	340	350	15,000	1,166.67
1985-01-10	335	335	331	332	16,000	1,106.67
1985-01-09	330	330	330	330	17,000	1,100
1985-01-08	331	340	330	340	24,000	1,133.33
1985-01-07	345	345	340	340	6,000	1,133.33
1985-01-05	340	340	340	340	3,000	1,133.33
1985-01-04	346	346	340	340	5,000	1,133.33

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