6590 芝浦メカトロニクス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	819	819	810	810	28,000	2,700
1988-12-26	812	830	812	820	13,000	2,733.33
1988-12-24	831	831	810	810	12,000	2,700
1988-12-23	840	840	825	832	19,000	2,773.33
1988-12-22	850	850	839	840	16,000	2,800
1988-12-21	860	860	850	850	29,000	2,833.33
1988-12-20	870	870	860	860	18,000	2,866.67
1988-12-19	870	875	860	870	19,000	2,900
1988-12-16	881	881	865	878	12,000	2,926.67
1988-12-15	879	880	870	880	11,000	2,933.33
1988-12-14	890	890	861	880	32,000	2,933.33
1988-12-13	860	889	850	880	152,000	2,933.33
1988-12-12	845	855	845	855	66,000	2,850
1988-12-09	860	860	845	845	73,000	2,816.67
1988-12-08	852	860	846	850	30,000	2,833.33
1988-12-07	855	860	842	842	36,000	2,806.67
1988-12-06	850	855	840	855	30,000	2,850
1988-12-05	855	855	850	850	15,000	2,833.33
1988-12-03	845	850	845	845	15,000	2,816.67
1988-12-02	860	860	845	845	27,000	2,816.67
1988-12-01	860	860	851	860	15,000	2,866.67
1988-11-30	841	850	840	845	40,000	2,816.67
1988-11-29	840	850	840	840	19,000	2,800
1988-11-28	850	850	841	841	11,000	2,803.33
1988-11-25	860	860	840	841	12,000	2,803.33
1988-11-24	870	870	860	860	13,000	2,866.67
1988-11-22	860	860	860	860	7,000	2,866.67
1988-11-21	880	900	880	900	45,000	3,000
1988-11-18	891	910	855	869	110,000	2,896.67
1988-11-15	785	785	770	771	32,000	2,570
1988-11-14	766	770	765	765	22,000	2,550
1988-11-11	771	771	770	770	5,000	2,566.67
1988-11-10	771	771	761	766	16,000	2,553.33
1988-11-09	790	799	770	770	19,000	2,566.67
1988-11-08	761	790	761	790	34,000	2,633.33
1988-11-07	770	770	765	765	11,000	2,550
1988-11-05	771	772	771	772	4,000	2,573.33
1988-11-04	789	789	780	780	11,000	2,600
1988-11-02	790	790	785	785	16,000	2,616.67
1988-11-01	775	790	775	790	19,000	2,633.33
1988-10-31	780	780	775	775	9,000	2,583.33
1988-10-29	778	780	778	780	4,000	2,600
1988-10-28	778	788	770	770	23,000	2,566.67
1988-10-27	760	778	760	778	12,000	2,593.33
1988-10-26	780	780	760	760	18,000	2,533.33
1988-10-25	750	751	731	731	24,000	2,436.67
1988-10-24	724	750	724	750	19,000	2,500
1988-10-22	750	750	720	720	15,000	2,400
1988-10-21	741	741	720	730	24,000	2,433.33
1988-10-20	749	749	738	740	16,000	2,466.67
1988-10-19	743	750	740	750	26,000	2,500
1988-10-18	751	751	741	742	18,000	2,473.33
1988-10-14	789	789	760	770	10,000	2,566.67
1988-10-13	800	800	799	799	8,000	2,663.33
1988-10-12	801	801	800	800	3,000	2,666.67
1988-10-11	820	820	800	800	3,000	2,666.67
1988-10-07	830	830	830	830	1,000	2,766.67
1988-10-05	858	858	850	850	12,000	2,833.33
1988-10-04	860	860	840	850	9,000	2,833.33
1988-10-03	849	850	845	850	14,000	2,833.33
1988-10-01	831	831	831	831	4,000	2,770
1988-09-30	818	819	816	817	10,000	2,723.33
1988-09-29	815	815	815	815	10,000	2,716.67
1988-09-28	818	830	815	820	23,000	2,733.33
1988-09-27	824	824	818	818	8,000	2,726.67
1988-09-26	820	826	820	825	33,000	2,750
1988-09-24	821	821	820	820	21,000	2,733.33
1988-09-21	840	841	820	820	18,000	2,733.33
1988-09-20	850	850	845	845	13,000	2,816.67
1988-09-19	850	861	840	861	18,000	2,870
1988-09-16	856	860	850	850	27,000	2,833.33
1988-09-14	860	860	850	855	21,000	2,850
1988-09-13	861	874	855	855	44,000	2,850
1988-09-12	880	880	850	850	44,000	2,833.33
1988-09-09	880	880	865	880	62,000	2,933.33
1988-09-08	876	876	870	871	65,000	2,903.33
1988-09-07	890	895	870	875	40,000	2,916.67
1988-09-06	910	925	890	890	29,000	2,966.67
1988-09-05	925	925	905	905	22,000	3,016.67
1988-09-03	899	910	885	886	36,000	2,953.33
1988-09-02	880	899	870	899	45,000	2,996.67
1988-09-01	910	910	900	910	10,000	3,033.33
1988-08-31	930	940	920	920	15,000	3,066.67
1988-08-30	940	949	940	940	48,000	3,133.33
1988-08-29	1,020	1,040	1,000	1,000	24,000	3,333.33
1988-08-27	1,110	1,110	1,100	1,100	36,000	3,666.67
1988-08-26	1,000	1,090	995	1,090	154,000	3,633.33
1988-08-24	895	910	895	910	23,000	3,033.33
1988-08-23	890	890	875	875	9,000	2,916.67
1988-08-22	890	900	889	890	13,000	2,966.67
1988-08-19	898	898	886	890	39,000	2,966.67
1988-08-18	891	895	880	885	26,000	2,950
1988-08-17	900	900	900	900	6,000	3,000
1988-08-16	880	880	870	870	18,000	2,900
1988-08-15	870	880	860	880	13,000	2,933.33
1988-08-12	891	900	870	900	75,000	3,000
1988-08-11	899	899	881	885	17,000	2,950
1988-08-10	906	925	900	900	27,000	3,000
1988-08-09	925	925	915	915	24,000	3,050
1988-08-08	915	936	915	915	27,000	3,050
1988-08-06	903	903	890	895	18,000	2,983.33
1988-08-05	940	940	920	920	37,000	3,066.67
1988-08-04	960	960	940	940	21,000	3,133.33
1988-08-03	960	970	955	960	30,000	3,200
1988-08-02	951	951	950	950	17,000	3,166.67
1988-08-01	986	989	950	950	47,000	3,166.67
1988-07-30	991	995	970	980	17,000	3,266.67
1988-07-29	1,000	1,010	990	990	14,000	3,300
1988-07-28	1,000	1,000	992	1,000	44,000	3,333.33
1988-07-27	980	981	980	980	48,000	3,266.67
1988-07-26	1,000	1,020	1,000	1,020	24,000	3,400
1988-07-25	1,030	1,030	1,000	1,000	24,000	3,333.33
1988-07-23	1,020	1,020	1,020	1,020	10,000	3,400
1988-07-22	1,060	1,060	1,020	1,030	40,000	3,433.33
1988-07-21	1,050	1,090	1,020	1,020	22,000	3,400
1988-07-20	1,000	1,040	999	1,040	20,000	3,466.67
1988-07-19	990	1,020	990	1,000	29,000	3,333.33
1988-07-18	1,050	1,060	1,040	1,040	19,000	3,466.67
1988-07-15	1,070	1,070	1,040	1,050	48,000	3,500
1988-07-14	1,100	1,100	1,050	1,050	41,000	3,500
1988-07-13	1,110	1,110	1,070	1,070	35,000	3,566.67
1988-07-12	1,110	1,120	1,100	1,110	18,000	3,700
1988-07-11	1,090	1,110	1,090	1,110	35,000	3,700
1988-07-08	1,110	1,120	1,110	1,110	12,000	3,700
1988-07-07	1,130	1,130	1,110	1,110	31,000	3,700
1988-07-06	1,100	1,100	1,060	1,060	97,000	3,533.33
1988-07-05	1,120	1,150	1,110	1,150	10,000	3,833.33
1988-07-04	1,150	1,170	1,150	1,150	19,000	3,833.33
1988-07-02	1,100	1,110	1,100	1,110	9,000	3,700
1988-07-01	1,100	1,120	1,080	1,080	25,000	3,600
1988-06-30	1,100	1,120	1,060	1,080	67,000	3,600
1988-06-29	1,130	1,150	1,120	1,130	24,000	3,766.67
1988-06-28	1,180	1,180	1,140	1,140	31,000	3,800
1988-06-27	1,170	1,200	1,160	1,160	38,000	3,866.67
1988-06-25	1,130	1,150	1,120	1,130	25,000	3,766.67
1988-06-24	1,170	1,170	1,130	1,130	89,000	3,766.67
1988-06-23	1,220	1,220	1,180	1,190	62,000	3,966.67
1988-06-22	1,190	1,200	1,180	1,200	62,000	4,000
1988-06-21	1,240	1,240	1,190	1,200	82,000	4,000
1988-06-20	1,190	1,250	1,190	1,210	60,000	4,033.33
1988-06-17	1,200	1,200	1,150	1,170	75,000	3,900
1988-06-16	1,230	1,230	1,180	1,180	67,000	3,933.33
1988-06-15	1,260	1,260	1,200	1,210	50,000	4,033.33
1988-06-14	1,300	1,320	1,230	1,250	85,000	4,166.67
1988-06-13	1,310	1,350	1,300	1,310	92,000	4,366.67
1988-06-10	1,350	1,360	1,310	1,350	128,000	4,500
1988-06-09	1,390	1,400	1,320	1,370	269,000	4,566.67
1988-06-08	1,350	1,420	1,340	1,360	925,000	4,533.33
1988-06-07	1,290	1,360	1,290	1,340	597,000	4,466.67
1988-06-06	1,290	1,290	1,260	1,280	527,000	4,266.67
1988-06-04	1,240	1,290	1,220	1,230	559,000	4,100
1988-06-03	1,090	1,210	1,080	1,200	448,000	4,000
1988-06-02	1,090	1,090	1,060	1,080	59,000	3,600
1988-06-01	1,070	1,100	1,050	1,050	50,000	3,500
1988-05-31	1,070	1,110	1,050	1,050	49,000	3,500
1988-05-30	1,100	1,120	1,040	1,070	43,000	3,566.67
1988-05-28	1,100	1,120	1,070	1,120	59,000	3,733.33
1988-05-27	1,100	1,120	1,080	1,100	66,000	3,666.67
1988-05-26	1,120	1,120	1,070	1,080	107,000	3,600
1988-05-25	1,130	1,130	1,100	1,100	37,000	3,666.67
1988-05-24	1,130	1,130	1,110	1,130	99,000	3,766.67
1988-05-23	1,130	1,150	1,120	1,130	39,000	3,766.67
1988-05-20	1,160	1,160	1,110	1,120	27,000	3,733.33
1988-05-19	1,150	1,150	1,120	1,120	72,000	3,733.33
1988-05-18	1,150	1,190	1,140	1,180	193,000	3,933.33
1988-05-17	1,150	1,160	1,100	1,130	107,000	3,766.67
1988-05-16	1,150	1,190	1,090	1,190	85,000	3,966.67
1988-05-13	1,180	1,220	1,150	1,150	99,000	3,833.33
1988-05-12	1,100	1,270	1,100	1,200	201,000	4,000
1988-05-11	1,150	1,160	1,100	1,120	79,000	3,733.33
1988-05-10	1,170	1,190	1,110	1,110	135,000	3,700
1988-05-09	1,190	1,210	1,160	1,160	111,000	3,866.67
1988-05-07	1,150	1,190	1,140	1,190	102,000	3,966.67
1988-05-06	1,180	1,180	1,140	1,140	83,000	3,800
1988-05-02	1,200	1,200	1,180	1,180	82,000	3,933.33
1988-04-30	1,260	1,260	1,180	1,180	103,000	3,933.33
1988-04-28	1,220	1,250	1,190	1,240	524,000	4,133.33
1988-04-27	1,130	1,280	1,110	1,200	1,025,000	4,000
1988-04-26	1,060	1,140	1,060	1,140	354,000	3,800
1988-04-25	1,080	1,090	1,050	1,070	151,000	3,566.67
1988-04-23	1,050	1,100	1,040	1,040	102,000	3,466.67
1988-04-22	1,100	1,130	1,060	1,060	366,000	3,533.33
1988-04-21	1,070	1,100	1,030	1,090	705,000	3,633.33
1988-04-20	975	1,070	960	1,050	290,000	3,500
1988-04-19	971	980	940	965	235,000	3,216.67
1988-04-18	1,010	1,010	953	970	272,000	3,233.33
1988-04-15	991	1,110	985	1,000	896,000	3,333.33
1988-04-14	1,030	1,050	991	1,030	600,000	3,433.33
1988-04-13	1,040	1,090	1,030	1,040	1,347,000	3,466.67
1988-04-12	901	990	891	987	852,000	3,290
1988-04-11	900	910	890	890	468,000	2,966.67
1988-04-08	870	875	860	872	554,000	2,906.67
1988-04-07	821	879	810	875	656,000	2,916.67
1988-04-06	775	820	770	815	329,000	2,716.67
1988-04-05	761	780	761	770	150,000	2,566.67
1988-04-04	750	769	740	765	120,000	2,550
1988-04-02	732	745	731	745	7,000	2,483.33
1988-04-01	750	750	731	731	47,000	2,436.67
1988-03-31	759	759	721	721	24,000	2,403.33
1988-03-30	760	770	740	750	194,000	2,500
1988-03-29	710	720	708	710	84,000	2,366.67
1988-03-28	703	717	700	710	61,000	2,366.67
1988-03-26	700	705	694	694	89,000	2,313.33
1988-03-25	710	719	700	700	98,000	2,333.33
1988-03-24	693	705	691	705	119,000	2,350
1988-03-23	701	705	691	695	52,000	2,316.67
1988-03-22	720	720	705	710	47,000	2,366.67
1988-03-18	719	730	715	715	67,000	2,383.33
1988-03-17	715	715	701	710	14,000	2,366.67
1988-03-16	681	710	680	710	59,000	2,366.67
1988-03-15	701	701	680	680	56,000	2,266.67
1988-03-14	685	720	685	691	39,000	2,303.33
1988-03-11	710	715	680	680	56,000	2,266.67
1988-03-10	720	720	706	710	37,000	2,366.67
1988-03-09	720	725	716	716	33,000	2,386.67
1988-03-08	740	740	720	720	10,000	2,400
1988-03-07	730	740	730	740	25,000	2,466.67
1988-03-05	755	764	736	760	35,000	2,533.33
1988-03-04	776	776	743	750	119,000	2,500
1988-03-03	780	785	760	780	116,000	2,600
1988-03-02	750	800	750	785	260,000	2,616.67
1988-03-01	760	768	741	741	71,000	2,470
1988-02-29	746	769	738	738	107,000	2,460
1988-02-27	769	779	765	765	66,000	2,550
1988-02-26	771	790	771	771	216,000	2,570
1988-02-25	748	795	748	777	593,000	2,590
1988-02-24	710	745	710	744	92,000	2,480
1988-02-23	720	720	706	710	34,000	2,366.67
1988-02-22	746	748	720	720	107,000	2,400
1988-02-19	712	736	711	736	54,000	2,453.33
1988-02-18	740	740	710	712	70,000	2,373.33
1988-02-17	750	770	735	750	453,000	2,500
1988-02-16	687	745	680	740	278,000	2,466.67
1988-02-15	699	700	680	680	73,000	2,266.67
1988-02-12	728	735	702	702	161,000	2,340
1988-02-10	740	755	718	718	681,000	2,393.33
1988-02-09	675	715	665	715	392,000	2,383.33
1988-02-08	651	667	650	667	49,000	2,223.33
1988-02-06	630	640	622	640	28,000	2,133.33
1988-02-05	630	631	622	630	173,000	2,100
1988-02-04	634	640	623	640	13,000	2,133.33
1988-02-03	648	648	624	624	35,000	2,080
1988-02-02	631	641	630	640	27,000	2,133.33
1988-02-01	649	649	621	621	19,000	2,070
1988-01-30	612	655	612	650	86,000	2,166.67
1988-01-29	600	620	596	620	27,000	2,066.67
1988-01-28	581	600	581	585	75,000	1,950
1988-01-27	599	599	585	590	18,000	1,966.67
1988-01-26	580	600	579	600	52,000	2,000
1988-01-25	580	580	580	580	10,000	1,933.33
1988-01-23	580	580	576	576	11,000	1,920
1988-01-22	571	573	571	573	2,000	1,910
1988-01-21	580	580	571	571	4,000	1,903.33
1988-01-20	580	580	572	572	13,000	1,906.67
1988-01-19	580	584	580	580	52,000	1,933.33
1988-01-18	580	586	580	586	24,000	1,953.33
1988-01-14	571	571	571	571	4,000	1,903.33
1988-01-13	581	581	570	570	18,000	1,900
1988-01-12	581	581	581	581	2,000	1,936.67
1988-01-08	581	581	580	580	2,000	1,933.33
1988-01-07	585	585	580	580	19,000	1,933.33
1988-01-06	580	584	575	575	14,000	1,916.67
1988-01-05	535	550	535	549	22,000	1,830
1988-01-04	530	540	530	540	3,000	1,800

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