6590 芝浦メカトロニクス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-305315315205207,0001,733.33
1993-12-2854055054055010,0001,833.33
1993-12-2457157155955914,0001,863.33
1993-12-225605625605616,0001,870
1993-12-215605605605602,0001,866.67
1993-12-205805805805802,0001,933.33
1993-12-1658058057057918,0001,930
1993-12-155705705695704,0001,900
1993-12-145615715615716,0001,903.33
1993-12-135595595595591,0001,863.33
1993-12-1053555053555011,0001,833.33
1993-12-095485485455457,0001,816.67
1993-12-085505505385388,0001,793.33
1993-12-0753056053056011,0001,866.67
1993-12-035625625505608,0001,866.67
1993-12-025725725725724,0001,906.67
1993-12-0153955153955117,0001,836.67
1993-11-3053253952453975,0001,796.67
1993-11-2658360058358311,0001,943.33
1993-11-2560060057958023,0001,933.33
1993-11-246066066006009,0002,000
1993-11-226086086066068,0002,020
1993-11-196086096086096,0002,030
1993-11-1860761060660612,0002,020
1993-11-176076076066063,0002,020
1993-11-1660560560060225,0002,006.67
1993-11-156406406056055,0002,016.67
1993-11-126156406156403,0002,133.33
1993-11-116056156056154,0002,050
1993-11-1063163161561537,0002,050
1993-11-0963563563163116,0002,103.33
1993-11-0863563563063010,0002,100
1993-11-0565165164064021,0002,133.33
1993-11-0468068067067011,0002,233.33
1993-11-0269769768068032,0002,266.67
1993-11-0170070770070713,0002,356.67
1993-10-296807006807006,0002,333.33
1993-10-2868068068068017,0002,266.67
1993-10-2769070067070050,0002,333.33
1993-10-2669171069171022,0002,366.67
1993-10-2572572570072018,0002,400
1993-10-2272772871772835,0002,426.67
1993-10-2171073769573756,0002,456.67
1993-10-2072972971071026,0002,366.67
1993-10-1972573072073057,0002,433.33
1993-10-1872573072272584,0002,416.67
1993-10-15700733700725109,0002,416.67
1993-10-1471171470570641,0002,353.33
1993-10-1371572571072576,0002,416.67
1993-10-1272072572072556,0002,416.67
1993-10-08744745725730188,0002,433.33
1993-10-07715751715745393,0002,483.33
1993-10-06691708690708165,0002,360
1993-10-0566268566268067,0002,266.67
1993-10-0464166064166044,0002,200
1993-10-0162065062064162,0002,136.67
1993-09-3060061860061831,0002,060
1993-09-2960560559759716,0001,990
1993-09-2859660959660049,0002,000
1993-09-2760060959159140,0001,970
1993-09-2460960959059037,0001,966.67
1993-09-2262062060061013,0002,033.33
1993-09-216276326276305,0002,100
1993-09-2063064062062010,0002,066.67
1993-09-176496496306303,0002,100
1993-09-1665165165065011,0002,166.67
1993-09-1462062361062017,0002,066.67
1993-09-1363263362862813,0002,093.33
1993-09-1065565563063118,0002,103.33
1993-09-0964165464164512,0002,150
1993-09-0866066566066020,0002,200
1993-09-0767567565967518,0002,250
1993-09-0667767866867865,0002,260
1993-09-0367667666066033,0002,200
1993-09-0270070069069652,0002,320
1993-09-0170070269170059,0002,333.33
1993-08-3169769768169016,0002,300
1993-08-3071071070570730,0002,356.67
1993-08-27709716695715140,0002,383.33
1993-08-26710718701709240,0002,363.33
1993-08-25684704677704127,0002,346.67
1993-08-2465067065066852,0002,226.67
1993-08-2364564564064016,0002,133.33
1993-08-2062162562062517,0002,083.33
1993-08-196166206166206,0002,066.67
1993-08-1861561661561523,0002,050
1993-08-1762562561561539,0002,050
1993-08-166256316256314,0002,103.33
1993-08-1363063062562523,0002,083.33
1993-08-1264564563564518,0002,150
1993-08-1164065063064033,0002,133.33
1993-08-1065065064064914,0002,163.33
1993-08-096496506496508,0002,166.67
1993-08-066496516486515,0002,170
1993-08-056426556426509,0002,166.67
1993-08-0463565263565219,0002,173.33
1993-08-0363564063563511,0002,116.67
1993-08-026406406306356,0002,116.67
1993-07-306356406356405,0002,133.33
1993-07-2962563562163540,0002,116.67
1993-07-2862963562062019,0002,066.67
1993-07-276306306306301,0002,100
1993-07-266406456406452,0002,150
1993-07-2364365064065022,0002,166.67
1993-07-2264564564564512,0002,150
1993-07-2164065564065011,0002,166.67
1993-07-2064965064864830,0002,160
1993-07-1965066064865049,0002,166.67
1993-07-1664865164864852,0002,160
1993-07-1564666664565026,0002,166.67
1993-07-1464965064064046,0002,133.33
1993-07-136506506496499,0002,163.33
1993-07-1265165164064013,0002,133.33
1993-07-0963064063064049,0002,133.33
1993-07-086326326226226,0002,073.33
1993-07-0763063062262215,0002,073.33
1993-07-0664165063163535,0002,116.67
1993-07-0564065064064011,0002,133.33
1993-07-0262563162563021,0002,100
1993-07-0162363062362524,0002,083.33
1993-06-3063063362362325,0002,076.67
1993-06-2964064463063524,0002,116.67
1993-06-2863064063064015,0002,133.33
1993-06-256406406406402,0002,133.33
1993-06-246256286256288,0002,093.33
1993-06-2363063062562532,0002,083.33
1993-06-2262063061463040,0002,100
1993-06-2164864862062033,0002,066.67
1993-06-1864066864066844,0002,226.67
1993-06-1763065063065023,0002,166.67
1993-06-1664065864065030,0002,166.67
1993-06-157097106806807,0002,266.67
1993-06-1472972971071017,0002,366.67
1993-06-1170773070072959,0002,430
1993-06-1071971970571013,0002,366.67
1993-06-0871271570670939,0002,363.33
1993-06-0774074572972937,0002,430
1993-06-04740750730730136,0002,433.33
1993-06-03704755701740306,0002,466.67
1993-06-0269170168070018,0002,333.33
1993-06-0168969568068220,0002,273.33
1993-05-3169169567068957,0002,296.67
1993-05-2872072070170121,0002,336.67
1993-05-2769072069072068,0002,400
1993-05-2670070068068035,0002,266.67
1993-05-2569471069470025,0002,333.33
1993-05-2470170169569529,0002,316.67
1993-05-2171071069069518,0002,316.67
1993-05-2068571068071035,0002,366.67
1993-05-1970271069069518,0002,316.67
1993-05-1870170269970282,0002,340
1993-05-1771071070270272,0002,340
1993-05-14731734710710110,0002,366.67
1993-05-13700730700724107,0002,413.33
1993-05-1271071070070044,0002,333.33
1993-05-1170070069669854,0002,326.67
1993-05-1070570569270093,0002,333.33
1993-05-0770671069169597,0002,316.67
1993-05-0671071069569697,0002,320
1993-04-30707720706716198,0002,386.67
1993-04-28695706690699175,0002,330
1993-04-27650680645678117,0002,260
1993-04-2666066565665629,0002,186.67
1993-04-2366667564567581,0002,250
1993-04-22660679655666212,0002,220
1993-04-2162666062566097,0002,200
1993-04-2062662862062595,0002,083.33
1993-04-1964064062862865,0002,093.33
1993-04-16662662635635286,0002,116.67
1993-04-15600662600662472,0002,206.67
1993-04-14556590555585140,0001,950
1993-04-1353355053355037,0001,833.33
1993-04-1255055053353524,0001,783.33
1993-04-0953054553053345,0001,776.67
1993-04-0854954953053017,0001,766.67
1993-04-0754955053055021,0001,833.33
1993-04-0653055053055035,0001,833.33
1993-04-0555956055156091,0001,866.67
1993-04-02555555540545105,0001,816.67
1993-04-0153953953053523,0001,783.33
1993-03-3155056054154140,0001,803.33
1993-03-30542551540550159,0001,833.33
1993-03-2952053051053075,0001,766.67
1993-03-2648150548150045,0001,666.67
1993-03-2548548648048018,0001,600
1993-03-2448048548048037,0001,600
1993-03-2349949949049011,0001,633.33
1993-03-2250950949049029,0001,633.33
1993-03-19491505490496100,0001,653.33
1993-03-1849750048049037,0001,633.33
1993-03-1748048948048723,0001,623.33
1993-03-1649049047548020,0001,600
1993-03-1550050049050023,0001,666.67
1993-03-1250050050050020,0001,666.67
1993-03-1149949948248221,0001,606.67
1993-03-105005105005108,0001,700
1993-03-0949349549049040,0001,633.33
1993-03-0847047046547023,0001,566.67
1993-03-0546747046547010,0001,566.67
1993-03-044694694674687,0001,560
1993-03-0347647846646618,0001,553.33
1993-03-0248548548048018,0001,600
1993-03-0149049048548535,0001,616.67
1993-02-2649049048149050,0001,633.33
1993-02-2550350349049087,0001,633.33
1993-02-2449050049050044,0001,666.67
1993-02-2348950048649542,0001,650
1993-02-2250050149550039,0001,666.67
1993-02-1950750748950057,0001,666.67
1993-02-1850951450050559,0001,683.33
1993-02-1748550348550359,0001,676.67
1993-02-1649349548849149,0001,636.67
1993-02-1549149148248322,0001,610
1993-02-1249049548549066,0001,633.33
1993-02-1050150149249573,0001,650
1993-02-0949950949950593,0001,683.33
1993-02-08516516496500115,0001,666.67
1993-02-05510521506506437,0001,686.67
1993-02-04483511483504259,0001,680
1993-02-0347048046848064,0001,600
1993-02-0246647046047063,0001,566.67
1993-02-0146546546446410,0001,546.67
1993-01-2945046545046529,0001,550
1993-01-2845545544544515,0001,483.33
1993-01-2746746745046013,0001,533.33
1993-01-2646846846546815,0001,560
1993-01-2547347847047049,0001,566.67
1993-01-2247547847147884,0001,593.33
1993-01-2147247547147552,0001,583.33
1993-01-2047547747047177,0001,570
1993-01-1945546945546853,0001,560
1993-01-1844646144646040,0001,533.33
1993-01-1443945043545029,0001,500
1993-01-1344745044044022,0001,466.67
1993-01-1245345444544627,0001,486.67
1993-01-11475481452458130,0001,526.67
1993-01-08440470439470147,0001,566.67
1993-01-0743143343143311,0001,443.33
1993-01-0643144442943034,0001,433.33
1993-01-0543043042142821,0001,426.67
1993-01-0442943042643010,0001,433.33

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