6590 芝浦メカトロニクス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	630	630	612	612	7,000	2,040
1986-12-26	625	625	605	615	26,000	2,050
1986-12-25	642	642	630	630	14,000	2,100
1986-12-24	635	645	625	645	14,000	2,150
1986-12-23	640	640	635	635	17,000	2,116.67
1986-12-22	653	655	650	650	13,000	2,166.67
1986-12-19	653	663	653	663	4,000	2,210
1986-12-18	655	656	655	656	11,000	2,186.67
1986-12-17	660	676	655	676	13,000	2,253.33
1986-12-16	661	665	660	660	22,000	2,200
1986-12-15	660	665	660	661	11,000	2,203.33
1986-12-12	688	688	666	666	49,000	2,220
1986-12-11	685	685	675	678	16,000	2,260
1986-12-10	699	699	655	655	14,000	2,183.33
1986-12-09	680	700	675	700	35,000	2,333.33
1986-12-08	700	700	680	680	26,000	2,266.67
1986-12-06	700	720	700	700	29,000	2,333.33
1986-12-05	730	730	694	700	89,000	2,333.33
1986-12-04	715	750	710	729	214,000	2,430
1986-12-03	697	710	688	710	268,000	2,366.67
1986-12-02	680	718	680	698	130,000	2,326.67
1986-12-01	672	672	652	661	10,000	2,203.33
1986-11-29	652	652	652	652	2,000	2,173.33
1986-11-28	671	680	671	679	32,000	2,263.33
1986-11-27	630	635	625	631	18,000	2,103.33
1986-11-26	655	655	625	630	10,000	2,100
1986-11-25	677	677	655	655	18,000	2,183.33
1986-11-22	670	680	670	680	26,000	2,266.67
1986-11-21	670	680	662	662	25,000	2,206.67
1986-11-20	631	650	620	650	31,000	2,166.67
1986-11-19	641	645	630	630	14,000	2,100
1986-11-18	630	640	630	640	8,000	2,133.33
1986-11-17	630	635	630	632	19,000	2,106.67
1986-11-14	645	650	630	630	30,000	2,100
1986-11-13	630	641	630	641	30,000	2,136.67
1986-11-12	680	681	650	650	35,000	2,166.67
1986-11-11	681	685	655	685	57,000	2,283.33
1986-11-10	720	720	681	681	115,000	2,270
1986-11-07	630	720	620	705	510,000	2,350
1986-11-06	615	630	600	630	46,000	2,100
1986-11-05	650	665	599	605	261,000	2,016.67
1986-11-04	548	620	543	620	156,000	2,066.67
1986-11-01	540	540	530	540	4,000	1,800
1986-10-31	540	540	530	530	5,000	1,766.67
1986-10-30	501	511	501	510	19,000	1,700
1986-10-29	527	527	520	520	11,000	1,733.33
1986-10-28	549	549	524	524	7,000	1,746.67
1986-10-27	550	555	549	549	7,000	1,830
1986-10-25	540	540	530	540	10,000	1,800
1986-10-24	520	520	510	520	54,000	1,733.33
1986-10-23	500	510	500	500	51,000	1,666.67
1986-10-22	499	499	490	490	8,000	1,633.33
1986-10-21	520	520	520	520	2,000	1,733.33
1986-10-20	510	510	500	500	14,000	1,666.67
1986-10-17	505	515	505	515	27,000	1,716.67
1986-10-16	505	505	505	505	1,000	1,683.33
1986-10-15	510	510	510	510	5,000	1,700
1986-10-14	525	529	510	510	19,000	1,700
1986-10-13	545	545	530	530	12,000	1,766.67
1986-10-09	520	525	520	525	46,000	1,750
1986-10-08	521	532	521	532	8,000	1,773.33
1986-10-07	530	530	530	530	9,000	1,766.67
1986-10-06	570	570	550	550	7,000	1,833.33
1986-10-04	530	550	525	550	21,000	1,833.33
1986-10-03	520	520	520	520	8,000	1,733.33
1986-10-02	560	574	550	550	21,000	1,833.33
1986-10-01	560	597	555	565	67,000	1,883.33
1986-09-30	520	560	520	560	26,000	1,866.67
1986-09-29	496	510	496	510	14,000	1,700
1986-09-27	510	510	496	496	44,000	1,653.33
1986-09-26	511	518	500	510	71,000	1,700
1986-09-25	535	540	510	510	74,000	1,700
1986-09-24	554	555	540	544	40,000	1,813.33
1986-09-22	562	562	549	554	18,000	1,846.67
1986-09-19	526	544	520	544	85,000	1,813.33
1986-09-18	560	566	544	544	55,000	1,813.33
1986-09-17	570	570	563	563	60,000	1,876.67
1986-09-16	610	611	610	610	28,000	2,033.33
1986-09-12	630	630	630	630	26,000	2,100
1986-09-11	670	670	660	660	22,000	2,200
1986-09-10	670	686	670	670	51,000	2,233.33
1986-09-09	640	651	640	651	12,000	2,170
1986-09-08	669	670	643	650	13,000	2,166.67
1986-09-06	665	671	665	671	28,000	2,236.67
1986-09-05	690	693	681	691	27,000	2,303.33
1986-09-04	695	696	680	680	23,000	2,266.67
1986-09-03	693	693	693	693	44,000	2,310
1986-09-02	726	726	701	717	36,000	2,390
1986-09-01	730	730	730	730	13,000	2,433.33
1986-08-30	720	730	715	730	47,000	2,433.33
1986-08-29	735	735	720	730	42,000	2,433.33
1986-08-28	735	750	732	735	53,000	2,450
1986-08-27	750	750	730	730	44,000	2,433.33
1986-08-26	784	784	765	765	28,000	2,550
1986-08-25	782	785	781	785	15,000	2,616.67
1986-08-23	803	803	772	772	41,000	2,573.33
1986-08-22	783	803	783	783	69,000	2,610
1986-08-21	793	793	793	793	45,000	2,643.33
1986-08-20	800	840	795	833	163,000	2,776.67
1986-08-19	805	812	781	781	121,000	2,603.33
1986-08-18	833	834	814	815	54,000	2,716.67
1986-08-15	844	844	810	834	131,000	2,780
1986-08-14	825	834	800	834	290,000	2,780
1986-08-13	855	856	820	825	442,000	2,750
1986-08-12	865	902	860	865	1,455,000	2,883.33
1986-08-11	745	835	740	835	677,000	2,783.33
1986-08-08	700	740	700	735	234,000	2,450
1986-08-07	678	690	667	690	32,000	2,300
1986-08-06	687	687	668	668	53,000	2,226.67
1986-08-05	670	670	657	657	21,000	2,190
1986-08-04	675	675	660	660	30,000	2,200
1986-08-02	660	680	660	680	15,000	2,266.67
1986-08-01	645	645	630	630	10,000	2,100
1986-07-31	655	655	655	655	15,000	2,183.33
1986-07-30	659	660	651	655	60,000	2,183.33
1986-07-29	689	689	679	679	14,000	2,263.33
1986-07-28	698	698	681	689	15,000	2,296.67
1986-07-26	710	710	705	709	25,000	2,363.33
1986-07-25	713	713	705	705	25,000	2,350
1986-07-24	719	725	713	713	85,000	2,376.67
1986-07-23	710	720	710	712	112,000	2,373.33
1986-07-22	680	720	680	720	31,000	2,400
1986-07-21	702	703	674	690	77,000	2,300
1986-07-19	703	711	696	703	61,000	2,343.33
1986-07-18	714	726	700	700	186,000	2,333.33
1986-07-17	717	720	700	700	92,000	2,333.33
1986-07-16	716	730	716	726	247,000	2,420
1986-07-15	709	736	707	736	327,000	2,453.33
1986-07-14	702	714	699	699	131,000	2,330
1986-07-11	698	729	693	710	504,000	2,366.67
1986-07-10	652	688	650	688	169,000	2,293.33
1986-07-09	675	676	650	672	136,000	2,240
1986-07-08	672	680	668	675	122,000	2,250
1986-07-07	679	680	666	666	49,000	2,220
1986-07-05	688	688	674	680	92,000	2,266.67
1986-07-04	680	693	674	688	282,000	2,293.33
1986-07-03	659	678	658	678	400,000	2,260
1986-07-02	631	649	630	649	223,000	2,163.33
1986-07-01	630	635	610	621	57,000	2,070
1986-06-30	626	630	610	630	29,000	2,100
1986-06-28	619	619	615	616	9,000	2,053.33
1986-06-27	620	630	616	616	21,000	2,053.33
1986-06-26	615	633	615	630	42,000	2,100
1986-06-25	640	640	625	639	76,000	2,130
1986-06-24	634	648	634	640	205,000	2,133.33
1986-06-23	617	630	601	630	177,000	2,100
1986-06-21	610	620	600	610	55,000	2,033.33
1986-06-20	616	616	603	610	90,000	2,033.33
1986-06-19	584	600	584	586	53,000	1,953.33
1986-06-18	594	594	580	580	18,000	1,933.33
1986-06-17	597	597	576	576	67,000	1,920
1986-06-16	585	600	581	581	33,000	1,936.67
1986-06-13	572	585	572	585	3,000	1,950
1986-06-12	582	582	571	571	34,000	1,903.33
1986-06-11	591	597	581	581	26,000	1,936.67
1986-06-10	590	591	585	590	15,000	1,966.67
1986-06-09	611	611	590	590	67,000	1,966.67
1986-06-07	609	609	602	602	14,000	2,006.67
1986-06-06	609	609	600	601	46,000	2,003.33
1986-06-05	597	603	597	600	48,000	2,000
1986-06-04	613	618	611	613	56,000	2,043.33
1986-06-03	612	620	610	611	54,000	2,036.67
1986-06-02	624	624	610	611	40,000	2,036.67
1986-05-31	601	618	600	618	10,000	2,060
1986-05-30	600	617	600	600	48,000	2,000
1986-05-29	620	625	600	618	98,000	2,060
1986-05-28	620	623	600	620	80,000	2,066.67
1986-05-27	620	625	618	620	114,000	2,066.67
1986-05-26	609	624	609	620	122,000	2,066.67
1986-05-24	608	610	600	610	94,000	2,033.33
1986-05-23	604	610	595	600	114,000	2,000
1986-05-22	570	615	570	600	175,000	2,000
1986-05-21	577	577	570	570	23,000	1,900
1986-05-20	554	554	550	550	11,000	1,833.33
1986-05-19	570	570	560	560	20,000	1,866.67
1986-05-17	547	550	545	550	17,000	1,833.33
1986-05-16	550	550	548	548	20,000	1,826.67
1986-05-15	554	560	550	551	20,000	1,836.67
1986-05-14	564	564	548	548	16,000	1,826.67
1986-05-13	550	564	550	564	21,000	1,880
1986-05-12	570	570	560	568	40,000	1,893.33
1986-05-09	575	577	560	569	48,000	1,896.67
1986-05-08	580	600	577	577	124,000	1,923.33
1986-05-07	561	577	561	577	120,000	1,923.33
1986-05-06	560	569	559	560	32,000	1,866.67
1986-05-02	560	565	560	560	38,000	1,866.67
1986-05-01	560	565	550	550	39,000	1,833.33
1986-04-30	560	560	559	559	20,000	1,863.33
1986-04-28	566	570	560	560	22,000	1,866.67
1986-04-26	550	560	550	560	10,000	1,866.67
1986-04-25	546	560	546	560	10,000	1,866.67
1986-04-24	553	555	545	545	12,000	1,816.67
1986-04-23	570	570	552	552	12,000	1,840
1986-04-22	561	570	560	570	21,000	1,900
1986-04-21	579	579	558	559	41,000	1,863.33
1986-04-19	560	560	560	560	10,000	1,866.67
1986-04-18	558	560	535	535	47,000	1,783.33
1986-04-17	560	560	548	548	27,000	1,826.67
1986-04-16	557	557	557	557	2,000	1,856.67
1986-04-15	556	561	555	556	7,000	1,853.33
1986-04-11	566	566	555	555	20,000	1,850
1986-04-10	566	566	566	566	2,000	1,886.67
1986-04-09	585	585	562	562	40,000	1,873.33
1986-04-08	578	580	565	580	20,000	1,933.33
1986-04-07	579	588	570	570	12,000	1,900
1986-04-05	589	589	588	588	4,000	1,960
1986-04-04	560	588	560	587	8,000	1,956.67
1986-04-03	589	589	560	560	10,000	1,866.67
1986-04-02	580	590	580	590	10,000	1,966.67
1986-04-01	556	557	550	550	25,000	1,833.33
1986-03-31	550	566	550	551	24,000	1,836.67
1986-03-29	569	569	550	550	9,000	1,833.33
1986-03-28	587	587	585	585	20,000	1,950
1986-03-26	550	550	529	530	46,000	1,766.67
1986-03-25	560	566	549	550	33,000	1,833.33
1986-03-24	570	570	565	565	26,000	1,883.33
1986-03-22	570	570	570	570	10,000	1,900
1986-03-20	561	600	561	600	14,000	2,000
1986-03-19	567	570	560	560	29,000	1,866.67
1986-03-18	588	588	567	567	23,000	1,890
1986-03-17	568	588	566	588	33,000	1,960
1986-03-15	571	575	570	570	47,000	1,900
1986-03-14	580	580	570	570	31,000	1,900
1986-03-13	630	630	630	630	21,000	2,100
1986-03-12	639	645	638	640	99,000	2,133.33
1986-03-11	603	650	600	640	265,000	2,133.33
1986-03-10	609	610	601	604	72,000	2,013.33
1986-03-07	605	619	600	610	67,000	2,033.33
1986-03-06	630	630	609	610	175,000	2,033.33
1986-03-05	600	610	584	610	532,000	2,033.33
1986-03-04	600	600	575	599	253,000	1,996.67
1986-03-03	576	610	576	610	40,000	2,033.33
1986-03-01	590	590	569	570	29,000	1,900
1986-02-28	590	591	581	590	43,000	1,966.67
1986-02-27	587	595	586	590	27,000	1,966.67
1986-02-26	621	621	589	590	20,000	1,966.67
1986-02-25	606	620	606	620	51,000	2,066.67
1986-02-21	663	663	646	655	45,000	2,183.33
1986-02-20	659	690	657	673	410,000	2,243.33
1986-02-19	640	660	619	660	360,000	2,200
1986-02-18	647	647	620	640	144,000	2,133.33
1986-02-17	610	645	601	645	102,000	2,150
1986-02-15	622	630	601	615	67,000	2,050
1986-02-14	621	650	600	632	419,000	2,106.67
1986-02-13	650	665	611	611	803,000	2,036.67
1986-02-12	616	636	615	636	726,000	2,120
1986-02-10	540	550	521	536	508,000	1,786.67
1986-02-07	565	565	550	550	64,000	1,833.33
1986-02-06	579	579	565	565	22,000	1,883.33
1986-02-05	578	580	560	580	23,000	1,933.33
1986-02-04	580	580	578	578	12,000	1,926.67
1986-02-03	574	574	560	560	6,000	1,866.67
1986-02-01	561	580	560	580	13,000	1,933.33
1986-01-31	570	570	555	555	46,000	1,850
1986-01-30	580	589	560	580	33,000	1,933.33
1986-01-29	572	580	570	580	41,000	1,933.33
1986-01-28	599	599	590	592	57,000	1,973.33
1986-01-27	609	609	585	590	85,000	1,966.67
1986-01-25	604	604	580	602	291,000	2,006.67
1986-01-24	567	594	567	594	55,000	1,980
1986-01-23	569	570	565	566	56,000	1,886.67
1986-01-22	564	570	556	570	60,000	1,900
1986-01-21	600	601	589	593	85,000	1,976.67
1986-01-20	599	605	590	599	176,000	1,996.67
1986-01-18	609	609	591	600	260,000	2,000
1986-01-17	590	599	570	599	323,000	1,996.67
1986-01-16	585	590	570	582	260,000	1,940
1986-01-14	578	585	575	583	473,000	1,943.33
1986-01-13	550	575	550	575	282,000	1,916.67
1986-01-10	535	545	533	545	83,000	1,816.67
1986-01-09	518	520	510	520	41,000	1,733.33
1986-01-08	520	520	510	520	35,000	1,733.33
1986-01-07	520	520	502	502	7,000	1,673.33
1986-01-06	505	505	500	502	6,000	1,673.33
1986-01-04	496	496	486	490	5,000	1,633.33

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