6590 芝浦メカトロニクス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	740	745	730	745	30,000	2,483.33
1994-12-29	720	732	720	730	24,000	2,433.33
1994-12-28	730	731	720	720	66,000	2,400
1994-12-27	700	725	698	725	46,000	2,416.67
1994-12-26	691	698	691	698	42,000	2,326.67
1994-12-22	685	695	681	691	25,000	2,303.33
1994-12-21	681	681	675	675	10,000	2,250
1994-12-20	680	680	672	680	5,000	2,266.67
1994-12-19	670	670	670	670	1,000	2,233.33
1994-12-16	670	670	665	665	17,000	2,216.67
1994-12-15	680	688	661	670	8,000	2,233.33
1994-12-13	730	730	730	730	2,000	2,433.33
1994-12-12	730	739	730	730	12,000	2,433.33
1994-12-09	730	735	730	730	16,000	2,433.33
1994-12-08	730	739	730	739	23,000	2,463.33
1994-12-07	738	740	725	730	48,000	2,433.33
1994-12-06	690	740	690	740	97,000	2,466.67
1994-12-05	700	700	680	690	11,000	2,300
1994-12-02	690	690	690	690	4,000	2,300
1994-12-01	682	684	680	680	8,000	2,266.67
1994-11-30	690	690	680	680	8,000	2,266.67
1994-11-29	662	662	662	662	6,000	2,206.67
1994-11-28	657	657	656	656	2,000	2,186.67
1994-11-25	650	660	650	655	30,000	2,183.33
1994-11-24	660	660	657	660	21,000	2,200
1994-11-22	667	670	667	670	13,000	2,233.33
1994-11-21	681	681	670	670	11,000	2,233.33
1994-11-18	684	684	670	680	11,000	2,266.67
1994-11-17	687	687	680	685	38,000	2,283.33
1994-11-16	698	698	688	688	3,000	2,293.33
1994-11-15	670	683	669	683	5,000	2,276.67
1994-11-14	681	681	656	670	10,000	2,233.33
1994-11-11	680	681	678	681	7,000	2,270
1994-11-10	700	700	685	685	15,000	2,283.33
1994-11-09	720	720	700	700	10,000	2,333.33
1994-11-08	700	710	700	710	23,000	2,366.67
1994-11-07	733	733	728	728	10,000	2,426.67
1994-11-04	731	731	725	728	20,000	2,426.67
1994-11-02	751	751	730	730	13,000	2,433.33
1994-11-01	760	760	754	760	4,000	2,533.33
1994-10-31	754	760	754	754	6,000	2,513.33
1994-10-28	761	774	761	774	18,000	2,580
1994-10-27	735	760	735	760	14,000	2,533.33
1994-10-26	741	741	730	735	14,000	2,450
1994-10-25	750	750	748	748	4,000	2,493.33
1994-10-24	780	780	763	763	8,000	2,543.33
1994-10-21	760	780	759	780	20,000	2,600
1994-10-20	760	760	760	760	8,000	2,533.33
1994-10-19	768	768	768	768	3,000	2,560
1994-10-18	778	778	770	770	4,000	2,566.67
1994-10-17	770	770	766	768	6,000	2,560
1994-10-14	785	785	776	776	15,000	2,586.67
1994-10-13	771	780	765	780	10,000	2,600
1994-10-12	770	770	765	770	22,000	2,566.67
1994-10-11	780	780	760	760	21,000	2,533.33
1994-10-07	780	790	778	784	34,000	2,613.33
1994-10-06	770	772	770	770	21,000	2,566.67
1994-10-05	755	765	750	765	18,000	2,550
1994-10-04	765	765	760	760	16,000	2,533.33
1994-10-03	755	755	755	755	8,000	2,516.67
1994-09-30	760	760	760	760	8,000	2,533.33
1994-09-29	746	760	746	760	23,000	2,533.33
1994-09-28	747	756	747	756	31,000	2,520
1994-09-27	776	776	757	757	11,000	2,523.33
1994-09-26	755	760	750	756	46,000	2,520
1994-09-22	770	770	755	758	45,000	2,526.67
1994-09-21	754	760	754	760	20,000	2,533.33
1994-09-20	750	754	750	754	7,000	2,513.33
1994-09-19	729	740	720	740	33,000	2,466.67
1994-09-16	741	741	736	740	27,000	2,466.67
1994-09-14	760	764	757	760	55,000	2,533.33
1994-09-13	772	773	760	770	41,000	2,566.67
1994-09-12	787	788	786	788	6,000	2,626.67
1994-09-09	800	800	786	786	18,000	2,620
1994-09-08	784	790	783	783	11,000	2,610
1994-09-07	794	800	785	785	28,000	2,616.67
1994-09-06	781	800	781	800	13,000	2,666.67
1994-09-05	811	820	780	781	18,000	2,603.33
1994-09-02	821	830	821	821	11,000	2,736.67
1994-09-01	786	810	785	810	31,000	2,700
1994-08-31	800	800	790	790	26,000	2,633.33
1994-08-30	810	810	785	802	22,000	2,673.33
1994-08-29	810	810	800	800	27,000	2,666.67
1994-08-26	810	815	805	810	10,000	2,700
1994-08-25	811	811	800	800	7,000	2,666.67
1994-08-24	791	795	790	795	30,000	2,650
1994-08-23	805	805	800	802	27,000	2,673.33
1994-08-22	820	820	811	811	8,000	2,703.33
1994-08-19	825	834	820	820	10,000	2,733.33
1994-08-18	849	849	835	835	13,000	2,783.33
1994-08-17	840	850	840	850	13,000	2,833.33
1994-08-16	867	868	850	860	24,000	2,866.67
1994-08-15	868	868	865	868	5,000	2,893.33
1994-08-12	835	850	835	850	32,000	2,833.33
1994-08-11	840	845	840	845	28,000	2,816.67
1994-08-10	870	870	850	860	11,000	2,866.67
1994-08-09	865	870	860	865	29,000	2,883.33
1994-08-08	860	861	860	861	3,000	2,870
1994-08-05	865	878	865	870	87,000	2,900
1994-08-04	870	870	865	867	53,000	2,890
1994-08-03	879	880	869	869	30,000	2,896.67
1994-08-02	855	880	855	880	30,000	2,933.33
1994-08-01	848	850	847	847	24,000	2,823.33
1994-07-29	838	851	838	848	33,000	2,826.67
1994-07-28	819	829	819	829	42,000	2,763.33
1994-07-27	829	831	812	812	90,000	2,706.67
1994-07-26	809	820	809	820	33,000	2,733.33
1994-07-25	834	834	798	798	53,000	2,660
1994-07-22	860	860	840	840	59,000	2,800
1994-07-21	880	880	860	860	31,000	2,866.67
1994-07-20	885	885	880	885	26,000	2,950
1994-07-19	880	890	880	880	56,000	2,933.33
1994-07-18	895	895	880	880	62,000	2,933.33
1994-07-15	896	896	885	885	97,000	2,950
1994-07-14	870	880	870	876	41,000	2,920
1994-07-13	845	850	842	850	37,000	2,833.33
1994-07-12	874	874	845	855	58,000	2,850
1994-07-11	872	875	865	865	53,000	2,883.33
1994-07-08	882	895	871	871	59,000	2,903.33
1994-07-07	899	900	892	898	53,000	2,993.33
1994-07-06	907	918	899	899	243,000	2,996.67
1994-07-05	905	920	899	899	423,000	2,996.67
1994-07-04	888	900	883	900	266,000	3,000
1994-07-01	855	880	855	878	158,000	2,926.67
1994-06-30	840	865	831	855	48,000	2,850
1994-06-29	860	860	840	850	59,000	2,833.33
1994-06-28	840	865	832	865	77,000	2,883.33
1994-06-27	830	832	811	820	132,000	2,733.33
1994-06-24	864	868	850	850	270,000	2,833.33
1994-06-23	845	880	830	865	684,000	2,883.33
1994-06-22	770	815	765	815	126,000	2,716.67
1994-06-21	791	791	779	780	57,000	2,600
1994-06-20	800	810	783	793	151,000	2,643.33
1994-06-17	768	810	768	804	253,000	2,680
1994-06-16	770	770	760	765	52,000	2,550
1994-06-15	771	776	768	769	76,000	2,563.33
1994-06-14	770	780	768	771	114,000	2,570
1994-06-13	760	770	758	767	75,000	2,556.67
1994-06-10	735	770	730	751	134,000	2,503.33
1994-06-09	731	740	725	735	46,000	2,450
1994-06-08	720	730	720	728	76,000	2,426.67
1994-06-07	715	715	711	711	46,000	2,370
1994-06-06	723	724	715	715	15,000	2,383.33
1994-06-03	729	729	720	720	28,000	2,400
1994-06-02	728	730	725	728	30,000	2,426.67
1994-06-01	720	730	720	728	25,000	2,426.67
1994-05-31	722	730	716	730	87,000	2,433.33
1994-05-30	730	735	730	732	37,000	2,440
1994-05-27	720	738	711	735	35,000	2,450
1994-05-26	733	733	720	720	28,000	2,400
1994-05-25	740	740	725	727	220,000	2,423.33
1994-05-24	740	745	730	730	135,000	2,433.33
1994-05-23	740	741	735	735	36,000	2,450
1994-05-20	746	746	735	740	67,000	2,466.67
1994-05-19	735	745	735	745	77,000	2,483.33
1994-05-18	740	740	735	740	35,000	2,466.67
1994-05-17	740	740	740	740	39,000	2,466.67
1994-05-16	740	740	732	740	31,000	2,466.67
1994-05-13	740	742	738	740	31,000	2,466.67
1994-05-12	732	750	729	750	97,000	2,500
1994-05-11	710	734	710	733	17,000	2,443.33
1994-05-10	730	734	716	720	18,000	2,400
1994-05-09	716	737	716	737	46,000	2,456.67
1994-05-06	725	725	716	725	12,000	2,416.67
1994-05-02	710	710	710	710	9,000	2,366.67
1994-04-28	737	740	720	729	22,000	2,430
1994-04-27	730	740	730	737	33,000	2,456.67
1994-04-26	740	740	733	740	90,000	2,466.67
1994-04-25	754	754	730	740	179,000	2,466.67
1994-04-22	716	750	710	749	265,000	2,496.67
1994-04-21	702	709	702	706	24,000	2,353.33
1994-04-20	711	712	710	712	33,000	2,373.33
1994-04-19	720	724	710	711	57,000	2,370
1994-04-18	731	731	721	725	20,000	2,416.67
1994-04-15	729	739	729	739	53,000	2,463.33
1994-04-14	740	740	730	739	104,000	2,463.33
1994-04-13	710	740	705	739	74,000	2,463.33
1994-04-12	706	714	706	710	50,000	2,366.67
1994-04-11	721	730	720	720	41,000	2,400
1994-04-08	740	747	720	721	251,000	2,403.33
1994-04-07	710	741	710	735	398,000	2,450
1994-04-06	691	710	690	700	133,000	2,333.33
1994-04-05	690	690	680	682	40,000	2,273.33
1994-04-04	690	690	670	680	22,000	2,266.67
1994-04-01	691	695	674	691	29,000	2,303.33
1994-03-31	700	700	680	691	46,000	2,303.33
1994-03-30	699	710	696	700	91,000	2,333.33
1994-03-29	705	715	700	715	123,000	2,383.33
1994-03-28	674	710	668	705	165,000	2,350
1994-03-25	658	670	650	670	161,000	2,233.33
1994-03-24	640	654	630	654	165,000	2,180
1994-03-23	643	647	640	640	40,000	2,133.33
1994-03-22	650	653	643	643	60,000	2,143.33
1994-03-18	648	650	641	650	22,000	2,166.67
1994-03-17	660	663	653	658	41,000	2,193.33
1994-03-16	638	670	638	660	177,000	2,200
1994-03-15	631	634	620	634	43,000	2,113.33
1994-03-14	634	634	627	630	34,000	2,100
1994-03-11	625	634	624	634	109,000	2,113.33
1994-03-10	630	635	625	627	65,000	2,090
1994-03-09	630	630	624	625	5,000	2,083.33
1994-03-08	615	640	615	640	30,000	2,133.33
1994-03-07	615	630	615	620	67,000	2,066.67
1994-03-04	622	622	600	620	127,000	2,066.67
1994-03-03	629	635	620	620	9,000	2,066.67
1994-03-02	633	645	620	630	50,000	2,100
1994-03-01	630	634	630	630	76,000	2,100
1994-02-28	635	650	630	630	88,000	2,100
1994-02-25	593	634	592	630	245,000	2,100
1994-02-24	580	590	580	590	74,000	1,966.67
1994-02-23	590	590	580	580	79,000	1,933.33
1994-02-22	584	584	570	570	26,000	1,900
1994-02-21	582	582	580	582	33,000	1,940
1994-02-18	576	580	571	571	15,000	1,903.33
1994-02-17	600	600	600	600	3,000	2,000
1994-02-16	600	600	590	600	10,000	2,000
1994-02-15	578	598	578	598	15,000	1,993.33
1994-02-14	613	613	593	593	6,000	1,976.67
1994-02-10	614	620	613	613	31,000	2,043.33
1994-02-09	640	640	615	615	13,000	2,050
1994-02-08	647	647	620	640	31,000	2,133.33
1994-02-07	630	630	620	630	56,000	2,100
1994-02-04	645	645	645	645	1,000	2,150
1994-02-03	647	647	647	647	1,000	2,156.67
1994-02-02	650	650	630	650	12,000	2,166.67
1994-02-01	636	650	636	650	20,000	2,166.67
1994-01-31	625	640	625	626	50,000	2,086.67
1994-01-28	615	615	615	615	16,000	2,050
1994-01-27	610	619	610	615	20,000	2,050
1994-01-26	590	610	590	610	17,000	2,033.33
1994-01-25	590	600	580	600	4,000	2,000
1994-01-24	570	590	570	590	14,000	1,966.67
1994-01-21	631	631	618	620	20,000	2,066.67
1994-01-20	601	630	600	630	18,000	2,100
1994-01-19	600	600	599	600	22,000	2,000
1994-01-18	600	600	600	600	3,000	2,000
1994-01-17	624	624	610	610	14,000	2,033.33
1994-01-14	620	624	620	624	5,000	2,080
1994-01-13	650	650	640	644	17,000	2,146.67
1994-01-12	634	644	625	644	10,000	2,146.67
1994-01-11	644	650	635	635	22,000	2,116.67
1994-01-10	635	635	635	635	20,000	2,116.67
1994-01-07	583	605	578	605	40,000	2,016.67
1994-01-06	533	573	533	573	64,000	1,910
1994-01-05	530	533	530	533	22,000	1,776.67

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

2024年10月
日	月	火	水	木	金	土
« 09月30日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31