6590 芝浦メカトロニクス(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2855055055055011,0001,833.33
1987-12-2658858857657613,0001,920
1987-12-255995995815888,0001,960
1987-12-245815815815811,0001,936.67
1987-12-236006006006001,0002,000
1987-12-2258061058059024,0001,966.67
1987-12-2159059058058015,0001,933.33
1987-12-1859059058058014,0001,933.33
1987-12-1759060058059013,0001,966.67
1987-12-166006005905909,0001,966.67
1987-12-1558360058060015,0002,000
1987-12-1461061058058012,0001,933.33
1987-12-116206206106109,0002,033.33
1987-12-1063563561162019,0002,066.67
1987-12-0960063860063538,0002,116.67
1987-12-085905905825823,0001,940
1987-12-0760060559059019,0001,966.67
1987-12-05590590589589171,0001,963.33
1987-12-0457057156156721,0001,890
1987-12-035805805805807,0001,933.33
1987-12-0257057056957020,0001,900
1987-12-015705705705705,0001,900
1987-11-305755755735736,0001,910
1987-11-285765765765761,0001,920
1987-11-275775805765808,0001,933.33
1987-11-265825825765767,0001,920
1987-11-255825825825821,0001,940
1987-11-245715715715712,0001,903.33
1987-11-205805805695693,0001,896.67
1987-11-1958059058058078,0001,933.33
1987-11-1858058958058911,0001,963.33
1987-11-176046045945942,0001,980
1987-11-166006006006009,0002,000
1987-11-135605805605808,0001,933.33
1987-11-1156057055056013,0001,866.67
1987-11-105655655655653,0001,883.33
1987-11-0958058157057014,0001,900
1987-11-075825835825838,0001,943.33
1987-11-0658258558058018,0001,933.33
1987-11-055905905835834,0001,943.33
1987-11-0459159159059013,0001,966.67
1987-11-026196195815818,0001,936.67
1987-10-316206206206209,0002,066.67
1987-10-3058558656058519,0001,950
1987-10-2958058058058014,0001,933.33
1987-10-286056056056058,0002,016.67
1987-10-2758858857858025,0001,933.33
1987-10-2660660659859810,0001,993.33
1987-10-246306306236236,0002,076.67
1987-10-2363065963065920,0002,196.67
1987-10-2266166163164125,0002,136.67
1987-10-2161961961161114,0002,036.67
1987-10-1966967065965980,0002,196.67
1987-10-1669269267367332,0002,243.33
1987-10-1570171769570026,0002,333.33
1987-10-1472072070070140,0002,336.67
1987-10-1371871870170925,0002,363.33
1987-10-1273073672072025,0002,400
1987-10-0973074872573592,0002,450
1987-10-0875075572572576,0002,416.67
1987-10-07770790750779255,0002,596.67
1987-10-06740803728790939,0002,633.33
1987-10-05675741670736346,0002,453.33
1987-10-0365168065068089,0002,266.67
1987-10-0263965463864649,0002,153.33
1987-10-0164064062562517,0002,083.33
1987-09-3062364062364025,0002,133.33
1987-09-2963064062062024,0002,066.67
1987-09-2863064062564017,0002,133.33
1987-09-266366366356356,0002,116.67
1987-09-2561961961961913,0002,063.33
1987-09-246266406266399,0002,130
1987-09-2262662762562519,0002,083.33
1987-09-2163564562164018,0002,133.33
1987-09-1865066064165555,0002,183.33
1987-09-17630660629660108,0002,200
1987-09-1662063060161026,0002,033.33
1987-09-146096095905906,0001,966.67
1987-09-1161061060061027,0002,033.33
1987-09-1057660057360011,0002,000
1987-09-0960060157357322,0001,910
1987-09-0860060160060011,0002,000
1987-09-0759959959059020,0001,966.67
1987-09-0560060159160018,0002,000
1987-09-046006006006003,0002,000
1987-09-0360261059059052,0001,966.67
1987-09-0260562060060224,0002,006.67
1987-09-0160561860260518,0002,016.67
1987-08-316016186016116,0002,036.67
1987-08-2960361860161811,0002,060
1987-08-2860861560260226,0002,006.67
1987-08-2760362060362020,0002,066.67
1987-08-2660360360260311,0002,010
1987-08-2560260260060213,0002,006.67
1987-08-2461662960160224,0002,006.67
1987-08-226106106106103,0002,033.33
1987-08-2161162961162923,0002,096.67
1987-08-2062463062462916,0002,096.67
1987-08-1962063462062546,0002,083.33
1987-08-1861062560762030,0002,066.67
1987-08-1760361060060538,0002,016.67
1987-08-1460360359859814,0001,993.33
1987-08-1360560559559514,0001,983.33
1987-08-1261061059059013,0001,966.67
1987-08-116106106026058,0002,016.67
1987-08-106086086026023,0002,006.67
1987-08-0761662059259213,0001,973.33
1987-08-0659961059061018,0002,033.33
1987-08-0560060059059516,0001,983.33
1987-08-0460260260160120,0002,003.33
1987-08-0360161160160110,0002,003.33
1987-08-0161662060060018,0002,000
1987-07-2957558056658019,0001,933.33
1987-07-2855555655555526,0001,850
1987-07-2755555555155120,0001,836.67
1987-07-2555856155555515,0001,850
1987-07-2455256055255817,0001,860
1987-07-2356056055055019,0001,833.33
1987-07-2257557556056011,0001,866.67
1987-07-2158058057557520,0001,916.67
1987-07-2057557657557544,0001,916.67
1987-07-1759059058058016,0001,933.33
1987-07-1660160260060216,0002,006.67
1987-07-1558058157957917,0001,930
1987-07-1459659658058011,0001,933.33
1987-07-1360060559559517,0001,983.33
1987-07-1059560559560517,0002,016.67
1987-07-0962062060560520,0002,016.67
1987-07-0862062062062015,0002,066.67
1987-07-0761861861861815,0002,060
1987-07-0664764864064028,0002,133.33
1987-07-0361761761761715,0002,056.67
1987-07-0262964661564646,0002,153.33
1987-07-0165066064064028,0002,133.33
1987-06-3064965064965011,0002,166.67
1987-06-2964565061561541,0002,050
1987-06-2766566565565534,0002,183.33
1987-06-2667067063063576,0002,116.67
1987-06-2564666864665020,0002,166.67
1987-06-24680688640640103,0002,133.33
1987-06-2365967065067066,0002,233.33
1987-06-2265166064765625,0002,186.67
1987-06-1964064063063555,0002,116.67
1987-06-1865566064064041,0002,133.33
1987-06-1766566765565550,0002,183.33
1987-06-16660670655665110,0002,216.67
1987-06-15645660645650101,0002,166.67
1987-06-1263164563163537,0002,116.67
1987-06-1165065063063040,0002,100
1987-06-1065965964564541,0002,150
1987-06-0965065064565026,0002,166.67
1987-06-0865566063063073,0002,100
1987-06-0665966064565049,0002,166.67
1987-06-0565866064064199,0002,136.67
1987-06-0463565063064540,0002,150
1987-06-03615620614620125,0002,066.67
1987-06-0263463461561565,0002,050
1987-06-01660660635635103,0002,116.67
1987-05-3064065564065057,0002,166.67
1987-05-2963064061561567,0002,050
1987-05-28660670631643106,0002,143.33
1987-05-27646667630660273,0002,200
1987-05-26657658636645370,0002,150
1987-05-25635658630658495,0002,193.33
1987-05-23600618590614262,0002,046.67
1987-05-22558595550595109,0001,983.33
1987-05-2155055054055083,0001,833.33
1987-05-2052554851453096,0001,766.67
1987-05-1950051550051134,0001,703.33
1987-05-1851051050050036,0001,666.67
1987-05-1550051050050019,0001,666.67
1987-05-1450051050050017,0001,666.67
1987-05-1348348648048517,0001,616.67
1987-05-1249149148048032,0001,600
1987-05-114944944904907,0001,633.33
1987-05-084904904904904,0001,633.33
1987-05-074954954904908,0001,633.33
1987-05-0650050050050034,0001,666.67
1987-05-024895004895005,0001,666.67
1987-05-0150251050050020,0001,666.67
1987-04-305005005005009,0001,666.67
1987-04-2847048047047057,0001,566.67
1987-04-2747148047047723,0001,590
1987-04-2549049047047026,0001,566.67
1987-04-2449550049549512,0001,650
1987-04-2349950049549514,0001,650
1987-04-2250050249949918,0001,663.33
1987-04-2150550550050219,0001,673.33
1987-04-2050051050051024,0001,700
1987-04-1751251250550514,0001,683.33
1987-04-1651451451051432,0001,713.33
1987-04-1551452051451421,0001,713.33
1987-04-1452052551151113,0001,703.33
1987-04-1353053052052041,0001,733.33
1987-04-105015205005208,0001,733.33
1987-04-0953053052052028,0001,733.33
1987-04-085255255205204,0001,733.33
1987-04-0752053051053027,0001,766.67
1987-04-065205305155309,0001,766.67
1987-04-045295295205207,0001,733.33
1987-04-0353153153153122,0001,770
1987-04-0250150550050141,0001,670
1987-04-0150151550150141,0001,670
1987-03-3150151050150518,0001,683.33
1987-03-3050551050550622,0001,686.67
1987-03-285105105055056,0001,683.33
1987-03-2750553050553025,0001,766.67
1987-03-2650550750550722,0001,690
1987-03-2550651150450427,0001,680
1987-03-2453053050650616,0001,686.67
1987-03-2351651651051231,0001,706.67
1987-03-2050551050550514,0001,683.33
1987-03-1952152251051096,0001,700
1987-03-1853253251051031,0001,700
1987-03-1754054153053227,0001,773.33
1987-03-1653554053054039,0001,800
1987-03-1353953953953928,0001,796.67
1987-03-12501510497500251,0001,666.67
1987-03-11520520500500110,0001,666.67
1987-03-1052052552052032,0001,733.33
1987-03-0952052051052036,0001,733.33
1987-03-0752452452052018,0001,733.33
1987-03-0652552551552540,0001,750
1987-03-0552552550050027,0001,666.67
1987-03-0453054053053021,0001,766.67
1987-03-0353953953553549,0001,783.33
1987-03-0253553953053934,0001,796.67
1987-02-2854854854054015,0001,800
1987-02-2753754053353319,0001,776.67
1987-02-2655556054054017,0001,800
1987-02-2555956055855812,0001,860
1987-02-2456056055056013,0001,866.67
1987-02-2354456054054520,0001,816.67
1987-02-2057057053553526,0001,783.33
1987-02-19530571530571120,0001,903.33
1987-02-1853554053053087,0001,766.67
1987-02-1754054053553511,0001,783.33
1987-02-1654054053554032,0001,800
1987-02-1354054553053554,0001,783.33
1987-02-1254154554054077,0001,800
1987-02-1054955054154153,0001,803.33
1987-02-0955055954955038,0001,833.33
1987-02-0756056055055035,0001,833.33
1987-02-0656857056157014,0001,900
1987-02-0557057055956811,0001,893.33
1987-02-0457558057057019,0001,900
1987-02-0355157055057022,0001,900
1987-02-0255955954154152,0001,803.33
1987-01-315505505505505,0001,833.33
1987-01-3055956054056063,0001,866.67
1987-01-2955057054056013,0001,866.67
1987-01-2858058057057017,0001,900
1987-01-275885885885883,0001,960
1987-01-2659059058958920,0001,963.33
1987-01-245855855755859,0001,950
1987-01-235695705695697,0001,896.67
1987-01-2255656054555078,0001,833.33
1987-01-215555565555567,0001,853.33
1987-01-2058958955555518,0001,850
1987-01-195905905895898,0001,963.33
1987-01-1656158956158910,0001,963.33
1987-01-1457057056056013,0001,866.67
1987-01-1358258558058016,0001,933.33
1987-01-125826005826006,0002,000
1987-01-0959560058060024,0002,000
1987-01-0860560558058044,0001,933.33
1987-01-0763063061962019,0002,066.67
1987-01-0660062060061013,0002,033.33
1987-01-056006006006001,0002,000

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