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 |
---|---|---|---|---|---|---|
1993-12-30 | 531 | 531 | 520 | 520 | 7,000 | 1,733.33 |
1993-12-28 | 540 | 550 | 540 | 550 | 10,000 | 1,833.33 |
1993-12-24 | 571 | 571 | 559 | 559 | 14,000 | 1,863.33 |
1993-12-22 | 560 | 562 | 560 | 561 | 6,000 | 1,870 |
1993-12-21 | 560 | 560 | 560 | 560 | 2,000 | 1,866.67 |
1993-12-20 | 580 | 580 | 580 | 580 | 2,000 | 1,933.33 |
1993-12-16 | 580 | 580 | 570 | 579 | 18,000 | 1,930 |
1993-12-15 | 570 | 570 | 569 | 570 | 4,000 | 1,900 |
1993-12-14 | 561 | 571 | 561 | 571 | 6,000 | 1,903.33 |
1993-12-13 | 559 | 559 | 559 | 559 | 1,000 | 1,863.33 |
1993-12-10 | 535 | 550 | 535 | 550 | 11,000 | 1,833.33 |
1993-12-09 | 548 | 548 | 545 | 545 | 7,000 | 1,816.67 |
1993-12-08 | 550 | 550 | 538 | 538 | 8,000 | 1,793.33 |
1993-12-07 | 530 | 560 | 530 | 560 | 11,000 | 1,866.67 |
1993-12-03 | 562 | 562 | 550 | 560 | 8,000 | 1,866.67 |
1993-12-02 | 572 | 572 | 572 | 572 | 4,000 | 1,906.67 |
1993-12-01 | 539 | 551 | 539 | 551 | 17,000 | 1,836.67 |
1993-11-30 | 532 | 539 | 524 | 539 | 75,000 | 1,796.67 |
1993-11-26 | 583 | 600 | 583 | 583 | 11,000 | 1,943.33 |
1993-11-25 | 600 | 600 | 579 | 580 | 23,000 | 1,933.33 |
1993-11-24 | 606 | 606 | 600 | 600 | 9,000 | 2,000 |
1993-11-22 | 608 | 608 | 606 | 606 | 8,000 | 2,020 |
1993-11-19 | 608 | 609 | 608 | 609 | 6,000 | 2,030 |
1993-11-18 | 607 | 610 | 606 | 606 | 12,000 | 2,020 |
1993-11-17 | 607 | 607 | 606 | 606 | 3,000 | 2,020 |
1993-11-16 | 605 | 605 | 600 | 602 | 25,000 | 2,006.67 |
1993-11-15 | 640 | 640 | 605 | 605 | 5,000 | 2,016.67 |
1993-11-12 | 615 | 640 | 615 | 640 | 3,000 | 2,133.33 |
1993-11-11 | 605 | 615 | 605 | 615 | 4,000 | 2,050 |
1993-11-10 | 631 | 631 | 615 | 615 | 37,000 | 2,050 |
1993-11-09 | 635 | 635 | 631 | 631 | 16,000 | 2,103.33 |
1993-11-08 | 635 | 635 | 630 | 630 | 10,000 | 2,100 |
1993-11-05 | 651 | 651 | 640 | 640 | 21,000 | 2,133.33 |
1993-11-04 | 680 | 680 | 670 | 670 | 11,000 | 2,233.33 |
1993-11-02 | 697 | 697 | 680 | 680 | 32,000 | 2,266.67 |
1993-11-01 | 700 | 707 | 700 | 707 | 13,000 | 2,356.67 |
1993-10-29 | 680 | 700 | 680 | 700 | 6,000 | 2,333.33 |
1993-10-28 | 680 | 680 | 680 | 680 | 17,000 | 2,266.67 |
1993-10-27 | 690 | 700 | 670 | 700 | 50,000 | 2,333.33 |
1993-10-26 | 691 | 710 | 691 | 710 | 22,000 | 2,366.67 |
1993-10-25 | 725 | 725 | 700 | 720 | 18,000 | 2,400 |
1993-10-22 | 727 | 728 | 717 | 728 | 35,000 | 2,426.67 |
1993-10-21 | 710 | 737 | 695 | 737 | 56,000 | 2,456.67 |
1993-10-20 | 729 | 729 | 710 | 710 | 26,000 | 2,366.67 |
1993-10-19 | 725 | 730 | 720 | 730 | 57,000 | 2,433.33 |
1993-10-18 | 725 | 730 | 722 | 725 | 84,000 | 2,416.67 |
1993-10-15 | 700 | 733 | 700 | 725 | 109,000 | 2,416.67 |
1993-10-14 | 711 | 714 | 705 | 706 | 41,000 | 2,353.33 |
1993-10-13 | 715 | 725 | 710 | 725 | 76,000 | 2,416.67 |
1993-10-12 | 720 | 725 | 720 | 725 | 56,000 | 2,416.67 |
1993-10-08 | 744 | 745 | 725 | 730 | 188,000 | 2,433.33 |
1993-10-07 | 715 | 751 | 715 | 745 | 393,000 | 2,483.33 |
1993-10-06 | 691 | 708 | 690 | 708 | 165,000 | 2,360 |
1993-10-05 | 662 | 685 | 662 | 680 | 67,000 | 2,266.67 |
1993-10-04 | 641 | 660 | 641 | 660 | 44,000 | 2,200 |
1993-10-01 | 620 | 650 | 620 | 641 | 62,000 | 2,136.67 |
1993-09-30 | 600 | 618 | 600 | 618 | 31,000 | 2,060 |
1993-09-29 | 605 | 605 | 597 | 597 | 16,000 | 1,990 |
1993-09-28 | 596 | 609 | 596 | 600 | 49,000 | 2,000 |
1993-09-27 | 600 | 609 | 591 | 591 | 40,000 | 1,970 |
1993-09-24 | 609 | 609 | 590 | 590 | 37,000 | 1,966.67 |
1993-09-22 | 620 | 620 | 600 | 610 | 13,000 | 2,033.33 |
1993-09-21 | 627 | 632 | 627 | 630 | 5,000 | 2,100 |
1993-09-20 | 630 | 640 | 620 | 620 | 10,000 | 2,066.67 |
1993-09-17 | 649 | 649 | 630 | 630 | 3,000 | 2,100 |
1993-09-16 | 651 | 651 | 650 | 650 | 11,000 | 2,166.67 |
1993-09-14 | 620 | 623 | 610 | 620 | 17,000 | 2,066.67 |
1993-09-13 | 632 | 633 | 628 | 628 | 13,000 | 2,093.33 |
1993-09-10 | 655 | 655 | 630 | 631 | 18,000 | 2,103.33 |
1993-09-09 | 641 | 654 | 641 | 645 | 12,000 | 2,150 |
1993-09-08 | 660 | 665 | 660 | 660 | 20,000 | 2,200 |
1993-09-07 | 675 | 675 | 659 | 675 | 18,000 | 2,250 |
1993-09-06 | 677 | 678 | 668 | 678 | 65,000 | 2,260 |
1993-09-03 | 676 | 676 | 660 | 660 | 33,000 | 2,200 |
1993-09-02 | 700 | 700 | 690 | 696 | 52,000 | 2,320 |
1993-09-01 | 700 | 702 | 691 | 700 | 59,000 | 2,333.33 |
1993-08-31 | 697 | 697 | 681 | 690 | 16,000 | 2,300 |
1993-08-30 | 710 | 710 | 705 | 707 | 30,000 | 2,356.67 |
1993-08-27 | 709 | 716 | 695 | 715 | 140,000 | 2,383.33 |
1993-08-26 | 710 | 718 | 701 | 709 | 240,000 | 2,363.33 |
1993-08-25 | 684 | 704 | 677 | 704 | 127,000 | 2,346.67 |
1993-08-24 | 650 | 670 | 650 | 668 | 52,000 | 2,226.67 |
1993-08-23 | 645 | 645 | 640 | 640 | 16,000 | 2,133.33 |
1993-08-20 | 621 | 625 | 620 | 625 | 17,000 | 2,083.33 |
1993-08-19 | 616 | 620 | 616 | 620 | 6,000 | 2,066.67 |
1993-08-18 | 615 | 616 | 615 | 615 | 23,000 | 2,050 |
1993-08-17 | 625 | 625 | 615 | 615 | 39,000 | 2,050 |
1993-08-16 | 625 | 631 | 625 | 631 | 4,000 | 2,103.33 |
1993-08-13 | 630 | 630 | 625 | 625 | 23,000 | 2,083.33 |
1993-08-12 | 645 | 645 | 635 | 645 | 18,000 | 2,150 |
1993-08-11 | 640 | 650 | 630 | 640 | 33,000 | 2,133.33 |
1993-08-10 | 650 | 650 | 640 | 649 | 14,000 | 2,163.33 |
1993-08-09 | 649 | 650 | 649 | 650 | 8,000 | 2,166.67 |
1993-08-06 | 649 | 651 | 648 | 651 | 5,000 | 2,170 |
1993-08-05 | 642 | 655 | 642 | 650 | 9,000 | 2,166.67 |
1993-08-04 | 635 | 652 | 635 | 652 | 19,000 | 2,173.33 |
1993-08-03 | 635 | 640 | 635 | 635 | 11,000 | 2,116.67 |
1993-08-02 | 640 | 640 | 630 | 635 | 6,000 | 2,116.67 |
1993-07-30 | 635 | 640 | 635 | 640 | 5,000 | 2,133.33 |
1993-07-29 | 625 | 635 | 621 | 635 | 40,000 | 2,116.67 |
1993-07-28 | 629 | 635 | 620 | 620 | 19,000 | 2,066.67 |
1993-07-27 | 630 | 630 | 630 | 630 | 1,000 | 2,100 |
1993-07-26 | 640 | 645 | 640 | 645 | 2,000 | 2,150 |
1993-07-23 | 643 | 650 | 640 | 650 | 22,000 | 2,166.67 |
1993-07-22 | 645 | 645 | 645 | 645 | 12,000 | 2,150 |
1993-07-21 | 640 | 655 | 640 | 650 | 11,000 | 2,166.67 |
1993-07-20 | 649 | 650 | 648 | 648 | 30,000 | 2,160 |
1993-07-19 | 650 | 660 | 648 | 650 | 49,000 | 2,166.67 |
1993-07-16 | 648 | 651 | 648 | 648 | 52,000 | 2,160 |
1993-07-15 | 646 | 666 | 645 | 650 | 26,000 | 2,166.67 |
1993-07-14 | 649 | 650 | 640 | 640 | 46,000 | 2,133.33 |
1993-07-13 | 650 | 650 | 649 | 649 | 9,000 | 2,163.33 |
1993-07-12 | 651 | 651 | 640 | 640 | 13,000 | 2,133.33 |
1993-07-09 | 630 | 640 | 630 | 640 | 49,000 | 2,133.33 |
1993-07-08 | 632 | 632 | 622 | 622 | 6,000 | 2,073.33 |
1993-07-07 | 630 | 630 | 622 | 622 | 15,000 | 2,073.33 |
1993-07-06 | 641 | 650 | 631 | 635 | 35,000 | 2,116.67 |
1993-07-05 | 640 | 650 | 640 | 640 | 11,000 | 2,133.33 |
1993-07-02 | 625 | 631 | 625 | 630 | 21,000 | 2,100 |
1993-07-01 | 623 | 630 | 623 | 625 | 24,000 | 2,083.33 |
1993-06-30 | 630 | 633 | 623 | 623 | 25,000 | 2,076.67 |
1993-06-29 | 640 | 644 | 630 | 635 | 24,000 | 2,116.67 |
1993-06-28 | 630 | 640 | 630 | 640 | 15,000 | 2,133.33 |
1993-06-25 | 640 | 640 | 640 | 640 | 2,000 | 2,133.33 |
1993-06-24 | 625 | 628 | 625 | 628 | 8,000 | 2,093.33 |
1993-06-23 | 630 | 630 | 625 | 625 | 32,000 | 2,083.33 |
1993-06-22 | 620 | 630 | 614 | 630 | 40,000 | 2,100 |
1993-06-21 | 648 | 648 | 620 | 620 | 33,000 | 2,066.67 |
1993-06-18 | 640 | 668 | 640 | 668 | 44,000 | 2,226.67 |
1993-06-17 | 630 | 650 | 630 | 650 | 23,000 | 2,166.67 |
1993-06-16 | 640 | 658 | 640 | 650 | 30,000 | 2,166.67 |
1993-06-15 | 709 | 710 | 680 | 680 | 7,000 | 2,266.67 |
1993-06-14 | 729 | 729 | 710 | 710 | 17,000 | 2,366.67 |
1993-06-11 | 707 | 730 | 700 | 729 | 59,000 | 2,430 |
1993-06-10 | 719 | 719 | 705 | 710 | 13,000 | 2,366.67 |
1993-06-08 | 712 | 715 | 706 | 709 | 39,000 | 2,363.33 |
1993-06-07 | 740 | 745 | 729 | 729 | 37,000 | 2,430 |
1993-06-04 | 740 | 750 | 730 | 730 | 136,000 | 2,433.33 |
1993-06-03 | 704 | 755 | 701 | 740 | 306,000 | 2,466.67 |
1993-06-02 | 691 | 701 | 680 | 700 | 18,000 | 2,333.33 |
1993-06-01 | 689 | 695 | 680 | 682 | 20,000 | 2,273.33 |
1993-05-31 | 691 | 695 | 670 | 689 | 57,000 | 2,296.67 |
1993-05-28 | 720 | 720 | 701 | 701 | 21,000 | 2,336.67 |
1993-05-27 | 690 | 720 | 690 | 720 | 68,000 | 2,400 |
1993-05-26 | 700 | 700 | 680 | 680 | 35,000 | 2,266.67 |
1993-05-25 | 694 | 710 | 694 | 700 | 25,000 | 2,333.33 |
1993-05-24 | 701 | 701 | 695 | 695 | 29,000 | 2,316.67 |
1993-05-21 | 710 | 710 | 690 | 695 | 18,000 | 2,316.67 |
1993-05-20 | 685 | 710 | 680 | 710 | 35,000 | 2,366.67 |
1993-05-19 | 702 | 710 | 690 | 695 | 18,000 | 2,316.67 |
1993-05-18 | 701 | 702 | 699 | 702 | 82,000 | 2,340 |
1993-05-17 | 710 | 710 | 702 | 702 | 72,000 | 2,340 |
1993-05-14 | 731 | 734 | 710 | 710 | 110,000 | 2,366.67 |
1993-05-13 | 700 | 730 | 700 | 724 | 107,000 | 2,413.33 |
1993-05-12 | 710 | 710 | 700 | 700 | 44,000 | 2,333.33 |
1993-05-11 | 700 | 700 | 696 | 698 | 54,000 | 2,326.67 |
1993-05-10 | 705 | 705 | 692 | 700 | 93,000 | 2,333.33 |
1993-05-07 | 706 | 710 | 691 | 695 | 97,000 | 2,316.67 |
1993-05-06 | 710 | 710 | 695 | 696 | 97,000 | 2,320 |
1993-04-30 | 707 | 720 | 706 | 716 | 198,000 | 2,386.67 |
1993-04-28 | 695 | 706 | 690 | 699 | 175,000 | 2,330 |
1993-04-27 | 650 | 680 | 645 | 678 | 117,000 | 2,260 |
1993-04-26 | 660 | 665 | 656 | 656 | 29,000 | 2,186.67 |
1993-04-23 | 666 | 675 | 645 | 675 | 81,000 | 2,250 |
1993-04-22 | 660 | 679 | 655 | 666 | 212,000 | 2,220 |
1993-04-21 | 626 | 660 | 625 | 660 | 97,000 | 2,200 |
1993-04-20 | 626 | 628 | 620 | 625 | 95,000 | 2,083.33 |
1993-04-19 | 640 | 640 | 628 | 628 | 65,000 | 2,093.33 |
1993-04-16 | 662 | 662 | 635 | 635 | 286,000 | 2,116.67 |
1993-04-15 | 600 | 662 | 600 | 662 | 472,000 | 2,206.67 |
1993-04-14 | 556 | 590 | 555 | 585 | 140,000 | 1,950 |
1993-04-13 | 533 | 550 | 533 | 550 | 37,000 | 1,833.33 |
1993-04-12 | 550 | 550 | 533 | 535 | 24,000 | 1,783.33 |
1993-04-09 | 530 | 545 | 530 | 533 | 45,000 | 1,776.67 |
1993-04-08 | 549 | 549 | 530 | 530 | 17,000 | 1,766.67 |
1993-04-07 | 549 | 550 | 530 | 550 | 21,000 | 1,833.33 |
1993-04-06 | 530 | 550 | 530 | 550 | 35,000 | 1,833.33 |
1993-04-05 | 559 | 560 | 551 | 560 | 91,000 | 1,866.67 |
1993-04-02 | 555 | 555 | 540 | 545 | 105,000 | 1,816.67 |
1993-04-01 | 539 | 539 | 530 | 535 | 23,000 | 1,783.33 |
1993-03-31 | 550 | 560 | 541 | 541 | 40,000 | 1,803.33 |
1993-03-30 | 542 | 551 | 540 | 550 | 159,000 | 1,833.33 |
1993-03-29 | 520 | 530 | 510 | 530 | 75,000 | 1,766.67 |
1993-03-26 | 481 | 505 | 481 | 500 | 45,000 | 1,666.67 |
1993-03-25 | 485 | 486 | 480 | 480 | 18,000 | 1,600 |
1993-03-24 | 480 | 485 | 480 | 480 | 37,000 | 1,600 |
1993-03-23 | 499 | 499 | 490 | 490 | 11,000 | 1,633.33 |
1993-03-22 | 509 | 509 | 490 | 490 | 29,000 | 1,633.33 |
1993-03-19 | 491 | 505 | 490 | 496 | 100,000 | 1,653.33 |
1993-03-18 | 497 | 500 | 480 | 490 | 37,000 | 1,633.33 |
1993-03-17 | 480 | 489 | 480 | 487 | 23,000 | 1,623.33 |
1993-03-16 | 490 | 490 | 475 | 480 | 20,000 | 1,600 |
1993-03-15 | 500 | 500 | 490 | 500 | 23,000 | 1,666.67 |
1993-03-12 | 500 | 500 | 500 | 500 | 20,000 | 1,666.67 |
1993-03-11 | 499 | 499 | 482 | 482 | 21,000 | 1,606.67 |
1993-03-10 | 500 | 510 | 500 | 510 | 8,000 | 1,700 |
1993-03-09 | 493 | 495 | 490 | 490 | 40,000 | 1,633.33 |
1993-03-08 | 470 | 470 | 465 | 470 | 23,000 | 1,566.67 |
1993-03-05 | 467 | 470 | 465 | 470 | 10,000 | 1,566.67 |
1993-03-04 | 469 | 469 | 467 | 468 | 7,000 | 1,560 |
1993-03-03 | 476 | 478 | 466 | 466 | 18,000 | 1,553.33 |
1993-03-02 | 485 | 485 | 480 | 480 | 18,000 | 1,600 |
1993-03-01 | 490 | 490 | 485 | 485 | 35,000 | 1,616.67 |
1993-02-26 | 490 | 490 | 481 | 490 | 50,000 | 1,633.33 |
1993-02-25 | 503 | 503 | 490 | 490 | 87,000 | 1,633.33 |
1993-02-24 | 490 | 500 | 490 | 500 | 44,000 | 1,666.67 |
1993-02-23 | 489 | 500 | 486 | 495 | 42,000 | 1,650 |
1993-02-22 | 500 | 501 | 495 | 500 | 39,000 | 1,666.67 |
1993-02-19 | 507 | 507 | 489 | 500 | 57,000 | 1,666.67 |
1993-02-18 | 509 | 514 | 500 | 505 | 59,000 | 1,683.33 |
1993-02-17 | 485 | 503 | 485 | 503 | 59,000 | 1,676.67 |
1993-02-16 | 493 | 495 | 488 | 491 | 49,000 | 1,636.67 |
1993-02-15 | 491 | 491 | 482 | 483 | 22,000 | 1,610 |
1993-02-12 | 490 | 495 | 485 | 490 | 66,000 | 1,633.33 |
1993-02-10 | 501 | 501 | 492 | 495 | 73,000 | 1,650 |
1993-02-09 | 499 | 509 | 499 | 505 | 93,000 | 1,683.33 |
1993-02-08 | 516 | 516 | 496 | 500 | 115,000 | 1,666.67 |
1993-02-05 | 510 | 521 | 506 | 506 | 437,000 | 1,686.67 |
1993-02-04 | 483 | 511 | 483 | 504 | 259,000 | 1,680 |
1993-02-03 | 470 | 480 | 468 | 480 | 64,000 | 1,600 |
1993-02-02 | 466 | 470 | 460 | 470 | 63,000 | 1,566.67 |
1993-02-01 | 465 | 465 | 464 | 464 | 10,000 | 1,546.67 |
1993-01-29 | 450 | 465 | 450 | 465 | 29,000 | 1,550 |
1993-01-28 | 455 | 455 | 445 | 445 | 15,000 | 1,483.33 |
1993-01-27 | 467 | 467 | 450 | 460 | 13,000 | 1,533.33 |
1993-01-26 | 468 | 468 | 465 | 468 | 15,000 | 1,560 |
1993-01-25 | 473 | 478 | 470 | 470 | 49,000 | 1,566.67 |
1993-01-22 | 475 | 478 | 471 | 478 | 84,000 | 1,593.33 |
1993-01-21 | 472 | 475 | 471 | 475 | 52,000 | 1,583.33 |
1993-01-20 | 475 | 477 | 470 | 471 | 77,000 | 1,570 |
1993-01-19 | 455 | 469 | 455 | 468 | 53,000 | 1,560 |
1993-01-18 | 446 | 461 | 446 | 460 | 40,000 | 1,533.33 |
1993-01-14 | 439 | 450 | 435 | 450 | 29,000 | 1,500 |
1993-01-13 | 447 | 450 | 440 | 440 | 22,000 | 1,466.67 |
1993-01-12 | 453 | 454 | 445 | 446 | 27,000 | 1,486.67 |
1993-01-11 | 475 | 481 | 452 | 458 | 130,000 | 1,526.67 |
1993-01-08 | 440 | 470 | 439 | 470 | 147,000 | 1,566.67 |
1993-01-07 | 431 | 433 | 431 | 433 | 11,000 | 1,443.33 |
1993-01-06 | 431 | 444 | 429 | 430 | 34,000 | 1,433.33 |
1993-01-05 | 430 | 430 | 421 | 428 | 21,000 | 1,426.67 |
1993-01-04 | 429 | 430 | 426 | 430 | 10,000 | 1,433.33 |
分割・併合履歴 : [2023-09-28]1株→3株 [2018-09-26]1株→0.1株