6590 芝浦メカトロニクス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	420	429	420	429	24,000	1,430
1992-12-29	415	415	410	411	9,000	1,370
1992-12-28	430	430	420	420	5,000	1,400
1992-12-25	443	444	431	431	18,000	1,436.67
1992-12-24	439	445	437	444	36,000	1,480
1992-12-22	434	434	429	429	22,000	1,430
1992-12-21	425	435	420	435	38,000	1,450
1992-12-18	395	415	395	415	54,000	1,383.33
1992-12-17	400	400	395	400	17,000	1,333.33
1992-12-16	400	400	395	395	10,000	1,316.67
1992-12-15	399	399	399	399	12,000	1,330
1992-12-14	399	399	396	399	14,000	1,330
1992-12-11	398	399	394	399	34,000	1,330
1992-12-10	385	394	385	394	10,000	1,313.33
1992-12-09	383	383	380	380	7,000	1,266.67
1992-12-08	388	388	383	383	14,000	1,276.67
1992-12-07	381	381	380	381	7,000	1,270
1992-12-04	395	395	381	381	3,000	1,270
1992-12-03	400	400	395	395	10,000	1,316.67
1992-12-02	390	390	390	390	11,000	1,300
1992-12-01	400	405	385	385	53,000	1,283.33
1992-11-30	400	401	395	400	38,000	1,333.33
1992-11-27	393	395	393	395	16,000	1,316.67
1992-11-26	380	394	380	393	14,000	1,310
1992-11-25	366	380	365	380	21,000	1,266.67
1992-11-24	361	365	361	365	16,000	1,216.67
1992-11-20	357	360	357	360	25,000	1,200
1992-11-19	360	360	350	360	24,000	1,200
1992-11-18	335	350	333	341	99,000	1,136.67
1992-11-17	343	343	338	340	25,000	1,133.33
1992-11-16	350	350	343	343	8,000	1,143.33
1992-11-13	344	345	335	345	44,000	1,150
1992-11-12	360	360	340	345	46,000	1,150
1992-11-11	370	371	360	360	13,000	1,200
1992-11-10	380	380	371	371	6,000	1,236.67
1992-11-09	389	395	389	395	11,000	1,316.67
1992-11-06	399	399	395	398	7,000	1,326.67
1992-11-05	400	400	399	399	18,000	1,330
1992-11-04	406	406	400	400	7,000	1,333.33
1992-11-02	410	410	410	410	2,000	1,366.67
1992-10-30	410	410	406	410	17,000	1,366.67
1992-10-29	410	410	410	410	19,000	1,366.67
1992-10-28	408	408	403	403	2,000	1,343.33
1992-10-27	401	403	400	403	9,000	1,343.33
1992-10-26	410	410	400	400	7,000	1,333.33
1992-10-23	409	409	409	409	15,000	1,363.33
1992-10-22	409	409	404	404	11,000	1,346.67
1992-10-21	405	405	404	404	11,000	1,346.67
1992-10-20	404	405	400	402	17,000	1,340
1992-10-19	415	415	400	410	11,000	1,366.67
1992-10-16	420	420	407	415	16,000	1,383.33
1992-10-15	415	420	412	420	10,000	1,400
1992-10-14	420	420	420	420	8,000	1,400
1992-10-13	421	421	415	415	9,000	1,383.33
1992-10-12	406	421	405	421	16,000	1,403.33
1992-10-09	406	406	405	405	17,000	1,350
1992-10-08	411	411	401	401	4,000	1,336.67
1992-10-07	409	410	409	410	4,000	1,366.67
1992-10-06	410	411	408	408	7,000	1,360
1992-10-05	407	410	400	410	17,000	1,366.67
1992-10-02	410	410	407	407	14,000	1,356.67
1992-10-01	423	423	420	420	6,000	1,400
1992-09-30	430	430	423	423	6,000	1,410
1992-09-29	430	430	425	425	27,000	1,416.67
1992-09-28	430	435	430	430	18,000	1,433.33
1992-09-25	428	433	428	430	24,000	1,433.33
1992-09-24	430	434	420	426	34,000	1,420
1992-09-22	446	446	438	439	16,000	1,463.33
1992-09-21	445	449	445	446	13,000	1,486.67
1992-09-18	452	452	450	450	23,000	1,500
1992-09-17	453	460	452	453	10,000	1,510
1992-09-16	465	465	452	452	9,000	1,506.67
1992-09-14	465	470	462	470	41,000	1,566.67
1992-09-11	471	472	460	460	52,000	1,533.33
1992-09-10	456	464	456	464	44,000	1,546.67
1992-09-09	470	470	450	450	27,000	1,500
1992-09-08	470	470	467	467	22,000	1,556.67
1992-09-07	471	471	461	469	31,000	1,563.33
1992-09-04	471	471	470	471	17,000	1,570
1992-09-03	460	460	460	460	3,000	1,533.33
1992-09-02	470	471	470	470	11,000	1,566.67
1992-09-01	475	480	470	480	43,000	1,600
1992-08-31	470	473	465	470	49,000	1,566.67
1992-08-28	450	469	450	469	46,000	1,563.33
1992-08-27	431	455	430	455	77,000	1,516.67
1992-08-26	440	443	430	430	13,000	1,433.33
1992-08-25	460	460	450	450	24,000	1,500
1992-08-24	440	462	440	458	24,000	1,526.67
1992-08-21	401	435	400	435	49,000	1,450
1992-08-20	375	391	375	391	7,000	1,303.33
1992-08-19	365	370	365	370	8,000	1,233.33
1992-08-18	370	370	365	365	41,000	1,216.67
1992-08-17	365	365	365	365	24,000	1,216.67
1992-08-14	340	350	340	350	67,000	1,166.67
1992-08-13	335	340	329	340	45,000	1,133.33
1992-08-12	340	340	340	340	26,000	1,133.33
1992-08-11	370	370	360	361	34,000	1,203.33
1992-08-07	429	429	405	407	151,000	1,356.67
1992-08-06	450	450	429	429	17,000	1,430
1992-08-05	475	475	460	460	9,000	1,533.33
1992-08-04	475	485	475	475	51,000	1,583.33
1992-08-03	499	500	480	485	26,000	1,616.67
1992-07-31	510	510	492	492	20,000	1,640
1992-07-30	496	500	495	500	39,000	1,666.67
1992-07-29	520	520	495	495	24,000	1,650
1992-07-27	519	539	500	500	26,000	1,666.67
1992-07-24	521	521	518	520	14,000	1,733.33
1992-07-23	505	526	503	516	18,000	1,720
1992-07-22	520	520	510	519	17,000	1,730
1992-07-21	528	528	506	510	33,000	1,700
1992-07-20	549	549	530	535	98,000	1,783.33
1992-07-17	566	566	557	557	9,000	1,856.67
1992-07-16	566	570	566	570	7,000	1,900
1992-07-15	565	573	565	566	18,000	1,886.67
1992-07-14	569	569	564	564	3,000	1,880
1992-07-13	561	570	560	560	10,000	1,866.67
1992-07-10	565	565	557	557	21,000	1,856.67
1992-07-09	547	552	535	552	235,000	1,840
1992-07-07	627	627	627	627	21,000	2,090
1992-07-06	640	659	640	647	338,000	2,156.67
1992-07-03	585	649	585	645	31,000	2,150
1992-07-02	550	585	546	585	53,000	1,950
1992-07-01	540	540	530	540	47,000	1,800
1992-06-30	565	565	540	540	42,000	1,800
1992-06-29	580	580	565	565	6,000	1,883.33
1992-06-26	570	570	565	565	23,000	1,883.33
1992-06-25	570	570	570	570	17,000	1,900
1992-06-24	589	589	580	580	24,000	1,933.33
1992-06-23	589	589	588	589	4,000	1,963.33
1992-06-22	589	589	589	589	5,000	1,963.33
1992-06-19	590	590	589	589	9,000	1,963.33
1992-06-18	586	586	580	580	3,000	1,933.33
1992-06-17	608	608	587	587	14,000	1,956.67
1992-06-16	611	611	608	608	8,000	2,026.67
1992-06-15	626	626	610	610	19,000	2,033.33
1992-06-12	625	630	625	626	19,000	2,086.67
1992-06-11	630	630	620	630	20,000	2,100
1992-06-10	635	650	634	635	22,000	2,116.67
1992-06-09	629	639	629	639	10,000	2,130
1992-06-08	659	659	659	659	5,000	2,196.67
1992-06-05	660	660	649	660	18,000	2,200
1992-06-04	674	674	660	660	15,000	2,200
1992-06-03	694	694	665	675	13,000	2,250
1992-06-02	686	695	686	695	9,000	2,316.67
1992-06-01	689	694	685	685	24,000	2,283.33
1992-05-29	701	706	690	690	34,000	2,300
1992-05-28	690	700	686	700	34,000	2,333.33
1992-05-27	705	705	682	682	29,000	2,273.33
1992-05-26	699	712	691	712	14,000	2,373.33
1992-05-25	700	702	690	702	29,000	2,340
1992-05-22	680	700	680	700	17,000	2,333.33
1992-05-21	680	680	680	680	3,000	2,266.67
1992-05-20	699	700	690	690	10,000	2,300
1992-05-19	675	700	670	700	38,000	2,333.33
1992-05-18	675	675	675	675	30,000	2,250
1992-05-15	660	660	640	640	12,000	2,133.33
1992-05-14	689	690	680	688	15,000	2,293.33
1992-05-13	670	673	670	670	19,000	2,233.33
1992-05-12	658	690	655	690	49,000	2,300
1992-05-11	640	649	635	649	14,000	2,163.33
1992-05-08	605	635	605	635	28,000	2,116.67
1992-05-07	600	606	600	601	50,000	2,003.33
1992-05-06	620	620	620	620	3,000	2,066.67
1992-05-01	580	610	580	610	9,000	2,033.33
1992-04-30	601	601	590	590	5,000	1,966.67
1992-04-28	590	600	590	595	9,000	1,983.33
1992-04-27	615	615	610	610	14,000	2,033.33
1992-04-24	610	610	610	610	13,000	2,033.33
1992-04-23	576	590	576	590	6,000	1,966.67
1992-04-22	575	576	575	576	5,000	1,920
1992-04-21	559	559	544	550	19,000	1,833.33
1992-04-20	608	608	599	599	3,000	1,996.67
1992-04-17	648	649	628	628	28,000	2,093.33
1992-04-16	610	660	610	649	33,000	2,163.33
1992-04-15	600	610	600	601	14,000	2,003.33
1992-04-14	591	591	585	585	12,000	1,950
1992-04-13	601	605	590	590	21,000	1,966.67
1992-04-10	521	570	521	570	26,000	1,900
1992-04-09	521	540	521	540	15,000	1,800
1992-04-08	522	522	499	499	38,000	1,663.33
1992-04-07	555	570	542	542	29,000	1,806.67
1992-04-06	540	541	540	541	24,000	1,803.33
1992-04-03	523	523	490	500	55,000	1,666.67
1992-04-02	570	570	520	520	57,000	1,733.33
1992-04-01	640	640	570	570	22,000	1,900
1992-03-31	648	648	645	645	11,000	2,150
1992-03-30	660	660	648	648	18,000	2,160
1992-03-27	683	683	663	663	7,000	2,210
1992-03-26	683	683	683	683	10,000	2,276.67
1992-03-25	664	664	645	657	34,000	2,190
1992-03-24	700	700	675	675	13,000	2,250
1992-03-23	700	700	700	700	12,000	2,333.33
1992-03-19	696	700	695	700	11,000	2,333.33
1992-03-18	705	706	700	700	38,000	2,333.33
1992-03-17	718	718	705	718	20,000	2,393.33
1992-03-16	705	715	705	715	12,000	2,383.33
1992-03-11	735	735	735	735	12,000	2,450
1992-03-10	759	760	750	756	23,000	2,520
1992-03-09	750	760	748	760	51,000	2,533.33
1992-03-06	712	721	712	721	2,000	2,403.33
1992-03-05	721	721	711	711	43,000	2,370
1992-03-04	721	730	720	720	11,000	2,400
1992-03-03	740	740	727	727	13,000	2,423.33
1992-03-02	731	736	730	730	8,000	2,433.33
1992-02-28	722	730	721	730	15,000	2,433.33
1992-02-27	720	721	720	721	19,000	2,403.33
1992-02-26	735	735	720	720	8,000	2,400
1992-02-25	735	735	734	734	3,000	2,446.67
1992-02-24	725	725	725	725	3,000	2,416.67
1992-02-21	706	715	706	715	6,000	2,383.33
1992-02-20	710	710	710	710	6,000	2,366.67
1992-02-19	715	715	715	715	4,000	2,383.33
1992-02-18	715	719	715	715	10,000	2,383.33
1992-02-17	723	723	705	705	13,000	2,350
1992-02-14	753	753	735	735	37,000	2,450
1992-02-13	760	760	753	753	12,000	2,510
1992-02-12	775	775	760	760	25,000	2,533.33
1992-02-10	785	786	768	785	34,000	2,616.67
1992-02-07	760	782	760	775	71,000	2,583.33
1992-02-06	744	750	743	750	61,000	2,500
1992-02-05	721	725	711	725	31,000	2,416.67
1992-02-04	722	723	710	711	33,000	2,370
1992-02-03	728	740	720	720	83,000	2,400
1992-01-31	698	722	698	720	76,000	2,400
1992-01-30	685	700	685	688	17,000	2,293.33
1992-01-29	696	700	690	695	13,000	2,316.67
1992-01-28	710	710	690	695	15,000	2,316.67
1992-01-27	711	711	700	700	16,000	2,333.33
1992-01-24	711	720	711	715	20,000	2,383.33
1992-01-23	700	720	700	710	72,000	2,366.67
1992-01-22	698	705	698	700	46,000	2,333.33
1992-01-21	710	710	698	698	27,000	2,326.67
1992-01-20	700	700	700	700	5,000	2,333.33
1992-01-17	735	735	730	730	3,000	2,433.33
1992-01-16	749	750	739	740	8,000	2,466.67
1992-01-14	766	766	750	750	71,000	2,500
1992-01-13	801	801	776	776	5,000	2,586.67
1992-01-10	830	830	820	820	4,000	2,733.33
1992-01-09	829	850	825	850	6,000	2,833.33
1992-01-08	830	830	820	820	3,000	2,733.33
1992-01-07	840	840	830	830	17,000	2,766.67

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