6590 芝浦メカトロニクス(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-27	770	770	770	770	6,000	2,566.67
1990-12-26	730	730	730	730	19,000	2,433.33
1990-12-25	778	778	771	771	13,000	2,570
1990-12-21	819	819	818	818	3,000	2,726.67
1990-12-20	820	840	820	840	23,000	2,800
1990-12-19	840	840	820	840	33,000	2,800
1990-12-18	799	845	799	835	130,000	2,783.33
1990-12-17	765	800	763	790	63,000	2,633.33
1990-12-14	755	755	755	755	12,000	2,516.67
1990-12-13	770	785	770	785	22,000	2,616.67
1990-12-12	739	760	738	760	21,000	2,533.33
1990-12-11	735	745	735	740	6,000	2,466.67
1990-12-10	735	755	735	755	21,000	2,516.67
1990-12-07	709	720	700	720	12,000	2,400
1990-12-06	701	701	690	690	8,000	2,300
1990-12-05	720	720	700	700	5,000	2,333.33
1990-12-04	740	740	740	740	1,000	2,466.67
1990-12-03	751	751	750	750	7,000	2,500
1990-11-30	765	765	750	750	6,000	2,500
1990-11-29	792	792	790	790	7,000	2,633.33
1990-11-28	804	804	775	790	11,000	2,633.33
1990-11-27	815	815	808	808	3,000	2,693.33
1990-11-26	808	808	808	808	7,000	2,693.33
1990-11-22	799	800	789	790	10,000	2,633.33
1990-11-21	809	809	809	809	1,000	2,696.67
1990-11-20	810	819	810	810	10,000	2,700
1990-11-19	800	819	800	819	9,000	2,730
1990-11-16	780	790	780	790	8,000	2,633.33
1990-11-15	829	829	790	790	21,000	2,633.33
1990-11-13	780	780	780	780	1,000	2,600
1990-11-09	799	799	799	799	1,000	2,663.33
1990-11-08	820	820	820	820	20,000	2,733.33
1990-11-07	770	810	770	810	20,000	2,700
1990-11-02	770	770	770	770	3,000	2,566.67
1990-11-01	826	826	790	790	19,000	2,633.33
1990-10-31	835	835	825	825	14,000	2,750
1990-10-30	840	840	835	835	9,000	2,783.33
1990-10-29	839	840	839	840	14,000	2,800
1990-10-26	860	870	858	869	17,000	2,896.67
1990-10-25	823	860	823	860	33,000	2,866.67
1990-10-24	850	860	823	823	11,000	2,743.33
1990-10-23	803	851	803	850	40,000	2,833.33
1990-10-22	798	810	798	800	14,000	2,666.67
1990-10-19	790	790	785	790	12,000	2,633.33
1990-10-18	770	780	770	780	11,000	2,600
1990-10-17	750	760	750	760	4,000	2,533.33
1990-10-16	732	750	731	750	21,000	2,500
1990-10-15	731	731	721	721	5,000	2,403.33
1990-10-12	721	730	721	721	9,000	2,403.33
1990-10-11	750	750	731	731	4,000	2,436.67
1990-10-09	740	751	731	751	27,000	2,503.33
1990-10-08	731	731	731	731	1,000	2,436.67
1990-10-04	722	722	722	722	4,000	2,406.67
1990-10-03	721	723	721	722	12,000	2,406.67
1990-10-02	680	721	675	721	55,000	2,403.33
1990-09-28	739	739	730	730	9,000	2,433.33
1990-09-27	764	764	741	741	23,000	2,470
1990-09-25	811	811	809	809	7,000	2,696.67
1990-09-21	810	810	810	810	27,000	2,700
1990-09-20	860	860	860	860	10,000	2,866.67
1990-09-19	899	899	880	880	15,000	2,933.33
1990-09-18	900	910	880	880	14,000	2,933.33
1990-09-17	919	919	910	910	6,000	3,033.33
1990-09-14	916	916	915	915	5,000	3,050
1990-09-13	901	913	901	910	5,000	3,033.33
1990-09-12	920	920	901	901	12,000	3,003.33
1990-09-11	942	942	920	920	15,000	3,066.67
1990-09-10	901	901	901	901	2,000	3,003.33
1990-09-06	931	931	930	930	7,000	3,100
1990-09-05	970	971	940	940	10,000	3,133.33
1990-09-04	1,000	1,000	970	970	5,000	3,233.33
1990-09-03	1,020	1,030	1,000	1,000	8,000	3,333.33
1990-08-31	1,010	1,010	985	1,000	22,000	3,333.33
1990-08-30	981	990	981	990	3,000	3,300
1990-08-29	969	969	969	969	21,000	3,230
1990-08-27	979	979	979	979	3,000	3,263.33
1990-08-22	1,040	1,040	999	999	17,000	3,330
1990-08-21	1,100	1,100	1,050	1,050	9,000	3,500
1990-08-20	1,060	1,060	1,060	1,060	1,000	3,533.33
1990-08-17	1,100	1,100	1,050	1,050	19,000	3,500
1990-08-16	1,140	1,140	1,100	1,100	6,000	3,666.67
1990-08-15	1,100	1,120	1,080	1,100	9,000	3,666.67
1990-08-14	1,090	1,090	1,040	1,080	13,000	3,600
1990-08-13	1,100	1,100	1,100	1,100	51,000	3,666.67
1990-08-10	1,140	1,140	1,090	1,100	43,000	3,666.67
1990-08-09	1,120	1,120	1,100	1,100	12,000	3,666.67
1990-08-08	1,050	1,070	1,050	1,060	20,000	3,533.33
1990-08-07	1,040	1,090	1,040	1,080	13,000	3,600
1990-08-06	1,170	1,170	1,100	1,100	12,000	3,666.67
1990-08-03	1,230	1,230	1,190	1,200	17,000	4,000
1990-08-02	1,260	1,260	1,220	1,220	13,000	4,066.67
1990-08-01	1,260	1,260	1,240	1,240	31,000	4,133.33
1990-07-31	1,250	1,250	1,230	1,230	14,000	4,100
1990-07-30	1,260	1,260	1,210	1,210	16,000	4,033.33
1990-07-27	1,260	1,270	1,250	1,250	29,000	4,166.67
1990-07-26	1,280	1,300	1,280	1,290	16,000	4,300
1990-07-25	1,270	1,270	1,260	1,260	7,000	4,200
1990-07-24	1,290	1,290	1,260	1,260	15,000	4,200
1990-07-23	1,340	1,340	1,300	1,300	6,000	4,333.33
1990-07-20	1,350	1,360	1,340	1,340	47,000	4,466.67
1990-07-19	1,300	1,350	1,300	1,330	146,000	4,433.33
1990-07-18	1,320	1,320	1,280	1,280	8,000	4,266.67
1990-07-17	1,330	1,330	1,300	1,330	29,000	4,433.33
1990-07-16	1,330	1,340	1,310	1,340	47,000	4,466.67
1990-07-13	1,330	1,350	1,310	1,330	31,000	4,433.33
1990-07-12	1,310	1,350	1,300	1,350	99,000	4,500
1990-07-11	1,260	1,330	1,260	1,330	119,000	4,433.33
1990-07-10	1,280	1,280	1,250	1,260	78,000	4,200
1990-07-09	1,230	1,290	1,220	1,280	165,000	4,266.67
1990-07-06	1,220	1,220	1,220	1,220	10,000	4,066.67
1990-07-05	1,210	1,230	1,200	1,230	35,000	4,100
1990-07-04	1,220	1,220	1,200	1,200	14,000	4,000
1990-07-03	1,210	1,230	1,210	1,230	42,000	4,100
1990-07-02	1,200	1,210	1,200	1,210	18,000	4,033.33
1990-06-29	1,200	1,210	1,190	1,210	20,000	4,033.33
1990-06-28	1,190	1,190	1,180	1,190	21,000	3,966.67
1990-06-27	1,190	1,190	1,150	1,170	29,000	3,900
1990-06-26	1,210	1,220	1,190	1,190	17,000	3,966.67
1990-06-25	1,210	1,210	1,200	1,210	22,000	4,033.33
1990-06-22	1,210	1,230	1,200	1,230	36,000	4,100
1990-06-21	1,210	1,230	1,200	1,210	38,000	4,033.33
1990-06-20	1,210	1,210	1,200	1,200	13,000	4,000
1990-06-19	1,210	1,210	1,180	1,180	11,000	3,933.33
1990-06-18	1,210	1,230	1,210	1,230	27,000	4,100
1990-06-15	1,220	1,230	1,200	1,230	25,000	4,100
1990-06-14	1,200	1,230	1,190	1,230	35,000	4,100
1990-06-13	1,200	1,210	1,190	1,200	14,000	4,000
1990-06-12	1,220	1,220	1,180	1,180	19,000	3,933.33
1990-06-11	1,230	1,230	1,200	1,230	62,000	4,100
1990-06-08	1,230	1,240	1,220	1,230	55,000	4,100
1990-06-07	1,220	1,250	1,220	1,220	82,000	4,066.67
1990-06-06	1,180	1,230	1,170	1,230	132,000	4,100
1990-06-05	1,190	1,190	1,160	1,170	25,000	3,900
1990-06-04	1,190	1,190	1,150	1,190	51,000	3,966.67
1990-06-01	1,160	1,190	1,150	1,190	17,000	3,966.67
1990-05-31	1,190	1,200	1,160	1,160	30,000	3,866.67
1990-05-30	1,190	1,190	1,160	1,160	38,000	3,866.67
1990-05-29	1,180	1,190	1,140	1,180	129,000	3,933.33
1990-05-28	1,150	1,180	1,140	1,180	47,000	3,933.33
1990-05-25	1,160	1,160	1,140	1,140	17,000	3,800
1990-05-24	1,140	1,140	1,100	1,140	73,000	3,800
1990-05-23	1,120	1,160	1,100	1,140	76,000	3,800
1990-05-22	1,150	1,150	1,100	1,100	80,000	3,666.67
1990-05-21	1,130	1,170	1,130	1,170	23,000	3,900
1990-05-18	1,160	1,170	1,140	1,150	18,000	3,833.33
1990-05-17	1,180	1,180	1,140	1,160	44,000	3,866.67
1990-05-16	1,120	1,180	1,120	1,180	57,000	3,933.33
1990-05-15	1,080	1,120	1,080	1,120	36,000	3,733.33
1990-05-14	1,110	1,120	1,110	1,110	22,000	3,700
1990-05-11	1,130	1,140	1,130	1,130	27,000	3,766.67
1990-05-10	1,110	1,120	1,110	1,110	11,000	3,700
1990-05-09	1,140	1,150	1,140	1,150	76,000	3,833.33
1990-05-08	1,090	1,130	1,090	1,110	83,000	3,700
1990-05-07	1,060	1,090	1,060	1,080	38,000	3,600
1990-05-02	1,010	1,050	1,010	1,050	3,000	3,500
1990-05-01	1,010	1,010	1,000	1,000	8,000	3,333.33
1990-04-27	1,000	1,050	1,000	1,020	11,000	3,400
1990-04-26	1,000	1,030	1,000	1,000	34,000	3,333.33
1990-04-25	1,010	1,010	1,000	1,010	6,000	3,366.67
1990-04-24	1,030	1,030	1,000	1,000	23,000	3,333.33
1990-04-23	1,050	1,050	1,030	1,030	10,000	3,433.33
1990-04-20	1,030	1,060	1,030	1,050	22,000	3,500
1990-04-19	1,040	1,040	1,040	1,040	16,000	3,466.67
1990-04-18	983	983	983	983	5,000	3,276.67
1990-04-17	981	990	981	990	14,000	3,300
1990-04-16	981	981	980	981	21,000	3,270
1990-04-13	1,030	1,030	980	980	16,000	3,266.67
1990-04-12	1,040	1,060	1,030	1,060	28,000	3,533.33
1990-04-11	1,040	1,050	1,030	1,040	29,000	3,466.67
1990-04-10	1,020	1,020	980	980	153,000	3,266.67
1990-04-09	1,040	1,060	1,000	1,000	116,000	3,333.33
1990-04-06	940	940	940	940	10,000	3,133.33
1990-04-05	960	976	940	940	130,000	3,133.33
1990-04-04	1,050	1,130	970	970	327,000	3,233.33
1990-04-03	1,080	1,090	980	1,050	152,000	3,500
1990-04-02	1,180	1,180	1,100	1,100	35,000	3,666.67
1990-03-30	1,210	1,220	1,190	1,200	33,000	4,000
1990-03-29	1,220	1,250	1,220	1,230	30,000	4,100
1990-03-28	1,230	1,250	1,230	1,250	38,000	4,166.67
1990-03-27	1,340	1,380	1,250	1,250	47,000	4,166.67
1990-03-26	1,200	1,400	1,200	1,340	204,000	4,466.67
1990-03-23	1,120	1,220	1,090	1,220	87,000	4,066.67
1990-03-22	1,110	1,150	1,110	1,140	24,000	3,800
1990-03-20	1,200	1,200	1,150	1,200	64,000	4,000
1990-03-19	1,270	1,270	1,160	1,160	43,000	3,866.67
1990-03-16	1,320	1,320	1,280	1,280	57,000	4,266.67
1990-03-15	1,280	1,280	1,280	1,280	6,000	4,266.67
1990-03-14	1,270	1,320	1,270	1,320	18,000	4,400
1990-03-13	1,300	1,300	1,280	1,280	10,000	4,266.67
1990-03-12	1,340	1,350	1,310	1,310	32,000	4,366.67
1990-03-09	1,330	1,360	1,330	1,360	32,000	4,533.33
1990-03-08	1,330	1,350	1,330	1,350	27,000	4,500
1990-03-07	1,350	1,350	1,340	1,340	16,000	4,466.67
1990-03-06	1,390	1,390	1,340	1,360	29,000	4,533.33
1990-03-05	1,410	1,410	1,400	1,400	5,000	4,666.67
1990-03-02	1,450	1,450	1,430	1,430	16,000	4,766.67
1990-03-01	1,480	1,480	1,460	1,480	20,000	4,933.33
1990-02-28	1,420	1,480	1,420	1,480	33,000	4,933.33
1990-02-27	1,370	1,370	1,340	1,360	29,000	4,533.33
1990-02-26	1,450	1,450	1,310	1,310	43,000	4,366.67
1990-02-23	1,470	1,470	1,450	1,450	16,000	4,833.33
1990-02-22	1,460	1,490	1,410	1,490	42,000	4,966.67
1990-02-21	1,470	1,470	1,470	1,470	2,000	4,900
1990-02-20	1,460	1,500	1,450	1,500	26,000	5,000
1990-02-19	1,540	1,540	1,490	1,510	24,000	5,033.33
1990-02-16	1,500	1,510	1,500	1,510	46,000	5,033.33
1990-02-15	1,500	1,500	1,480	1,490	50,000	4,966.67
1990-02-14	1,490	1,490	1,460	1,460	25,000	4,866.67
1990-02-13	1,520	1,520	1,500	1,500	49,000	5,000
1990-02-09	1,490	1,490	1,460	1,460	34,000	4,866.67
1990-02-08	1,460	1,500	1,460	1,470	35,000	4,900
1990-02-07	1,470	1,490	1,450	1,450	24,000	4,833.33
1990-02-06	1,460	1,500	1,450	1,500	22,000	5,000
1990-02-05	1,500	1,520	1,470	1,470	40,000	4,900
1990-02-02	1,500	1,520	1,500	1,500	20,000	5,000
1990-02-01	1,450	1,500	1,450	1,490	71,000	4,966.67
1990-01-31	1,490	1,500	1,460	1,460	21,000	4,866.67
1990-01-30	1,500	1,500	1,490	1,490	21,000	4,966.67
1990-01-29	1,550	1,550	1,480	1,510	38,000	5,033.33
1990-01-26	1,530	1,570	1,520	1,520	84,000	5,066.67
1990-01-25	1,570	1,590	1,530	1,530	275,000	5,100
1990-01-24	1,580	1,600	1,530	1,540	613,000	5,133.33
1990-01-23	1,460	1,540	1,460	1,510	424,000	5,033.33
1990-01-22	1,470	1,490	1,450	1,460	120,000	4,866.67
1990-01-19	1,450	1,480	1,430	1,480	214,000	4,933.33
1990-01-18	1,530	1,530	1,430	1,460	219,000	4,866.67
1990-01-17	1,450	1,540	1,420	1,500	599,000	5,000
1990-01-16	1,370	1,440	1,350	1,430	250,000	4,766.67
1990-01-12	1,470	1,470	1,370	1,370	237,000	4,566.67
1990-01-11	1,420	1,490	1,400	1,470	1,794,000	4,900
1990-01-10	1,280	1,420	1,280	1,420	1,343,000	4,733.33
1990-01-09	1,210	1,240	1,210	1,220	24,000	4,066.67
1990-01-08	1,260	1,260	1,190	1,190	12,000	3,966.67
1990-01-05	1,270	1,270	1,240	1,240	31,000	4,133.33
1990-01-04	1,260	1,270	1,250	1,270	9,000	4,233.33

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