6590 芝浦メカトロニクス(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3084184184084016,0002,800
1991-12-2784084084084082,0002,800
1991-12-268128148108109,0002,700
1991-12-2583983981281212,0002,706.67
1991-12-2484984982284026,0002,800
1991-12-199109109009005,0003,000
1991-12-189249249209205,0003,066.67
1991-12-1794594592492424,0003,080
1991-12-1393797593097545,0003,250
1991-12-1293893891593533,0003,116.67
1991-12-119319409319404,0003,133.33
1991-12-1095195195195130,0003,170
1991-12-099499539479539,0003,176.67
1991-12-0694095392595367,0003,176.67
1991-12-0592894092894039,0003,133.33
1991-12-049289329289286,0003,093.33
1991-12-0393093293093222,0003,106.67
1991-12-0294094093293223,0003,106.67
1991-11-299509529409406,0003,133.33
1991-11-269709709709702,0003,233.33
1991-11-2598098097098013,0003,266.67
1991-11-2299099097098013,0003,266.67
1991-11-2199099098099015,0003,300
1991-11-2099099098099048,0003,300
1991-11-1997098097098022,0003,266.67
1991-11-1894095194094046,0003,133.33
1991-11-159991,00098098013,0003,266.67
1991-11-141,0101,0101,0001,0002,0003,333.33
1991-11-131,0101,0201,0001,01018,0003,366.67
1991-11-129901,0009901,00011,0003,333.33
1991-11-111,0301,0301,0101,0105,0003,366.67
1991-11-081,0501,0601,0301,03017,0003,433.33
1991-11-071,0601,0701,0501,050165,0003,500
1991-11-061,0701,0701,0701,0701,0003,566.67
1991-11-051,0901,0901,0601,08027,0003,600
1991-11-011,0801,0901,0801,080166,0003,600
1991-10-311,0501,0601,0501,0604,0003,533.33
1991-10-301,0701,0701,0501,07016,0003,566.67
1991-10-291,0801,0801,0701,0702,0003,566.67
1991-10-281,0801,0801,0501,06016,0003,533.33
1991-10-251,0801,0801,0601,07026,0003,566.67
1991-10-241,1001,1001,0701,07043,0003,566.67
1991-10-231,0401,1501,0401,14077,0003,800
1991-10-221,0401,0401,0401,0407,0003,466.67
1991-10-211,0501,0501,0401,0406,0003,466.67
1991-10-181,0401,0601,0401,04018,0003,466.67
1991-10-171,0401,0601,0301,04011,0003,466.67
1991-10-161,0401,0401,0401,0401,0003,466.67
1991-10-151,0501,0701,0401,0706,0003,566.67
1991-10-141,0501,0701,0501,0507,0003,500
1991-10-111,0401,0901,0401,0904,0003,633.33
1991-10-091,1201,1201,0601,06022,0003,533.33
1991-10-081,0601,1001,0601,1005,0003,666.67
1991-10-071,1301,1301,1001,1007,0003,666.67
1991-10-041,1701,1701,1501,15053,0003,833.33
1991-10-031,1601,2001,1601,180146,0003,933.33
1991-10-021,1101,1801,1101,180129,0003,933.33
1991-10-011,0501,1101,0501,110131,0003,700
1991-09-301,0701,0701,0501,0504,0003,500
1991-09-271,1001,1001,0601,07016,0003,566.67
1991-09-261,0501,1001,0501,10022,0003,666.67
1991-09-251,0301,0701,0201,03022,0003,433.33
1991-09-241,0001,0009801,00040,0003,333.33
1991-09-201,0301,0301,0001,00024,0003,333.33
1991-09-191,0101,0501,0101,03045,0003,433.33
1991-09-181,0001,0109701,01027,0003,366.67
1991-09-171,0001,0009939937,0003,310
1991-09-131,0001,00099399328,0003,310
1991-09-129619629619622,0003,206.67
1991-09-119529609529605,0003,200
1991-09-109991,00095095211,0003,173.33
1991-09-091,0101,0201,0101,01012,0003,366.67
1991-09-069511,0009511,00023,0003,333.33
1991-09-0596097595097520,0003,250
1991-09-0496996995096013,0003,200
1991-09-0397197196097029,0003,233.33
1991-09-029709709709709,0003,233.33
1991-08-309709909709905,0003,300
1991-08-299889889709703,0003,233.33
1991-08-289989989909905,0003,300
1991-08-271,0001,0001,0001,00013,0003,333.33
1991-08-269951,0109909907,0003,300
1991-08-231,0301,03099599517,0003,316.67
1991-08-221,0301,0401,0301,03013,0003,433.33
1991-08-2194098993398056,0003,266.67
1991-08-2095095093094027,0003,133.33
1991-08-191,0201,02097097123,0003,236.67
1991-08-161,0501,0501,0201,02039,0003,400
1991-08-151,0601,0601,0501,05012,0003,500
1991-08-141,0201,0301,0201,02073,0003,400
1991-08-131,0201,0201,0201,0209,0003,400
1991-08-121,0701,0801,0201,06073,0003,533.33
1991-08-091,0601,0701,0601,06030,0003,533.33
1991-08-081,0801,1101,0801,08037,0003,600
1991-08-071,1101,1101,0801,08043,0003,600
1991-08-061,1001,1101,0901,10063,0003,666.67
1991-08-051,1201,1201,1001,12027,0003,733.33
1991-08-021,1001,1201,1001,110126,0003,700
1991-08-011,1101,1101,0801,08051,0003,600
1991-07-311,1101,1101,1001,10029,0003,666.67
1991-07-301,1001,1101,1001,10027,0003,666.67
1991-07-291,0901,1001,0901,10010,0003,666.67
1991-07-261,0801,1001,0801,09017,0003,633.33
1991-07-251,1001,1101,0701,07088,0003,566.67
1991-07-241,0901,1001,0801,10057,0003,666.67
1991-07-231,0701,0701,0601,07051,0003,566.67
1991-07-221,0701,0701,0501,05035,0003,500
1991-07-191,0901,1201,0801,080217,0003,600
1991-07-181,1401,1401,0901,09079,0003,633.33
1991-07-171,1401,1401,1201,1409,0003,800
1991-07-161,1501,1501,1401,15077,0003,833.33
1991-07-151,1401,1501,1401,14050,0003,800
1991-07-121,1301,1601,1301,16061,0003,866.67
1991-07-111,1401,1501,1401,15062,0003,833.33
1991-07-101,1401,1401,1201,14021,0003,800
1991-07-091,1101,1101,0401,110127,0003,700
1991-07-081,1801,1801,1101,11082,0003,700
1991-07-051,2101,2101,1601,18077,0003,933.33
1991-07-041,1801,1801,1501,160126,0003,866.67
1991-07-031,2201,2201,1801,190181,0003,966.67
1991-07-021,2401,2401,2101,23065,0004,100
1991-07-011,2101,2201,2001,200123,0004,000
1991-06-281,2001,2301,2001,220154,0004,066.67
1991-06-271,2201,2301,2101,21030,0004,033.33
1991-06-261,2101,2401,2101,23031,0004,100
1991-06-251,2001,2201,2001,20053,0004,000
1991-06-241,2401,2401,2101,21028,0004,033.33
1991-06-211,2201,2401,2101,24031,0004,133.33
1991-06-201,2301,2401,2001,21039,0004,033.33
1991-06-191,2401,2401,2201,22053,0004,066.67
1991-06-181,2401,2801,2301,28053,0004,266.67
1991-06-171,2801,2901,2401,240124,0004,133.33
1991-06-141,2701,2701,2501,26072,0004,200
1991-06-131,2101,2701,2101,27072,0004,233.33
1991-06-121,2101,2301,2101,210157,0004,033.33
1991-06-111,2401,2501,2201,22064,0004,066.67
1991-06-101,2601,2701,2101,24088,0004,133.33
1991-06-071,2501,2901,2401,280769,0004,266.67
1991-06-061,1701,2401,1701,220399,0004,066.67
1991-06-051,1601,2001,1601,19091,0003,966.67
1991-06-041,1901,2001,1601,16023,0003,866.67
1991-06-031,1901,2101,1901,20034,0004,000
1991-05-311,1801,1901,1801,19033,0003,966.67
1991-05-301,1901,2001,1601,16015,0003,866.67
1991-05-291,2001,2101,1801,18093,0003,933.33
1991-05-281,1801,1901,1701,19034,0003,966.67
1991-05-271,1801,2001,1801,18029,0003,933.33
1991-05-241,2001,2101,1901,19074,0003,966.67
1991-05-231,1701,1901,1701,19061,0003,966.67
1991-05-221,2001,2001,1501,160129,0003,866.67
1991-05-211,2001,2201,1901,21037,0004,033.33
1991-05-201,2201,2301,2101,21095,0004,033.33
1991-05-171,1901,2201,1901,21039,0004,033.33
1991-05-161,2101,2101,1601,19080,0003,966.67
1991-05-151,2301,2401,2201,22089,0004,066.67
1991-05-141,2501,2601,2301,23079,0004,100
1991-05-131,2801,3001,2701,270133,0004,233.33
1991-05-101,3001,3301,2801,280902,0004,266.67
1991-05-091,2501,2901,2501,290293,0004,300
1991-05-081,2801,2801,2401,260225,0004,200
1991-05-071,2701,3101,2601,270916,0004,233.33
1991-05-021,2201,2701,2201,2501,533,0004,166.67
1991-05-011,2001,2101,1801,210316,0004,033.33
1991-04-301,1701,2101,1601,190496,0003,966.67
1991-04-261,1501,1501,1201,15082,0003,833.33
1991-04-251,1701,1801,1401,140426,0003,800
1991-04-241,1301,1901,1201,1501,168,0003,833.33
1991-04-231,1101,1201,1101,110118,0003,700
1991-04-221,1301,1301,1101,13054,0003,766.67
1991-04-191,1301,1401,1201,120219,0003,733.33
1991-04-181,1201,1401,0901,120113,0003,733.33
1991-04-171,1301,1301,0801,12097,0003,733.33
1991-04-161,1401,1501,1001,130170,0003,766.67
1991-04-151,1301,1401,1201,140142,0003,800
1991-04-121,1001,1501,0901,100602,0003,666.67
1991-04-111,0901,1101,0901,100139,0003,666.67
1991-04-101,0901,1201,0901,100396,0003,666.67
1991-04-091,0301,0801,0301,080168,0003,600
1991-04-081,0101,0301,0001,03033,0003,433.33
1991-04-051,0101,0109801,01038,0003,366.67
1991-04-049701,0109701,01023,0003,366.67
1991-04-0398098096196173,0003,203.33
1991-04-0298098097097011,0003,233.33
1991-04-0197099097098014,0003,266.67
1991-03-2999099098098013,0003,266.67
1991-03-281,0001,0001,0001,00017,0003,333.33
1991-03-271,0101,03098598526,0003,283.33
1991-03-261,0101,0101,0101,01010,0003,366.67
1991-03-2596196596196519,0003,216.67
1991-03-2297098097098031,0003,266.67
1991-03-201,0001,00097097024,0003,233.33
1991-03-191,0101,0201,0001,00033,0003,333.33
1991-03-181,0401,0501,0001,000176,0003,333.33
1991-03-151,1001,1001,0001,000181,0003,333.33
1991-03-141,0401,1301,0201,100292,0003,666.67
1991-03-131,0101,0209951,00069,0003,333.33
1991-03-121,0801,0801,0201,02040,0003,400
1991-03-111,0301,0801,0201,08049,0003,600
1991-03-089741,0209741,01071,0003,366.67
1991-03-0798599097599022,0003,300
1991-03-069949959949955,0003,316.67
1991-03-059801,00098098447,0003,280
1991-03-041,0001,02098098090,0003,266.67
1991-03-019301,0209201,020250,0003,400
1991-02-2887092087092033,0003,066.67
1991-02-2787087085586565,0002,883.33
1991-02-2689990088088049,0002,933.33
1991-02-2588290087590051,0003,000
1991-02-22851900850885106,0002,950
1991-02-2183284083083123,0002,770
1991-02-2082083282083257,0002,773.33
1991-02-1981484881482056,0002,733.33
1991-02-1576476473576479,0002,546.67
1991-02-13719740719725105,0002,416.67
1991-02-1268071068070959,0002,363.33
1991-02-0865066064566072,0002,200
1991-02-0765165163564025,0002,133.33
1991-02-0662064162063259,0002,106.67
1991-02-0560762360661172,0002,036.67
1991-02-0458060658060616,0002,020
1991-02-0159859857559015,0001,966.67
1991-01-3160961060060819,0002,026.67
1991-01-305755995755999,0001,996.67
1991-01-2957957956356513,0001,883.33
1991-01-2859560057957914,0001,930
1991-01-2559960058159015,0001,966.67
1991-01-245805895805899,0001,963.33
1991-01-2358058558058029,0001,933.33
1991-01-2260561059059023,0001,966.67
1991-01-2162062560062526,0002,083.33
1991-01-1866166264064058,0002,133.33
1991-01-1763064361964319,0002,143.33
1991-01-1664064064064010,0002,133.33
1991-01-146516516506504,0002,166.67
1991-01-1164665064065050,0002,166.67
1991-01-1067167164164121,0002,136.67
1991-01-096806816806817,0002,270
1991-01-087007006806803,0002,266.67
1991-01-0773673671271210,0002,373.33
1991-01-0474074073073015,0002,433.33

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