6590 芝浦メカトロニクス(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	910	911	903	903	24,000	3,010
1995-12-28	913	920	902	920	66,000	3,066.67
1995-12-27	915	920	908	919	231,000	3,063.33
1995-12-26	871	901	871	899	110,000	2,996.67
1995-12-25	872	890	872	875	42,000	2,916.67
1995-12-22	883	885	871	871	82,000	2,903.33
1995-12-21	875	886	870	880	81,000	2,933.33
1995-12-20	860	890	860	885	147,000	2,950
1995-12-19	850	872	846	855	134,000	2,850
1995-12-18	916	916	877	877	79,000	2,923.33
1995-12-15	939	939	906	920	141,000	3,066.67
1995-12-14	927	940	919	940	197,000	3,133.33
1995-12-13	948	948	924	940	265,000	3,133.33
1995-12-12	949	949	925	947	225,000	3,156.67
1995-12-11	950	975	928	959	816,000	3,196.67
1995-12-08	900	970	895	952	2,010,000	3,173.33
1995-12-07	845	910	835	910	1,155,000	3,033.33
1995-12-06	850	860	838	845	525,000	2,816.67
1995-12-05	795	860	795	833	1,324,000	2,776.67
1995-12-04	797	797	781	785	67,000	2,616.67
1995-12-01	770	794	770	787	163,000	2,623.33
1995-11-30	752	763	752	763	40,000	2,543.33
1995-11-29	769	769	751	752	30,000	2,506.67
1995-11-28	765	770	750	769	69,000	2,563.33
1995-11-27	753	765	753	763	24,000	2,543.33
1995-11-24	765	765	750	750	16,000	2,500
1995-11-22	769	774	760	760	45,000	2,533.33
1995-11-21	770	775	764	770	34,000	2,566.67
1995-11-20	761	770	760	762	91,000	2,540
1995-11-17	763	765	759	760	102,000	2,533.33
1995-11-16	760	763	752	760	146,000	2,533.33
1995-11-15	768	768	750	760	244,000	2,533.33
1995-11-14	769	779	765	765	38,000	2,550
1995-11-13	768	790	765	765	73,000	2,550
1995-11-10	762	770	750	770	120,000	2,566.67
1995-11-09	768	768	760	762	84,000	2,540
1995-11-08	766	774	740	758	87,000	2,526.67
1995-11-07	784	785	760	762	124,000	2,540
1995-11-06	787	787	780	784	77,000	2,613.33
1995-11-02	789	791	771	785	112,000	2,616.67
1995-11-01	770	785	764	780	90,000	2,600
1995-10-31	771	771	755	765	73,000	2,550
1995-10-30	761	770	760	770	62,000	2,566.67
1995-10-27	779	810	760	781	133,000	2,603.33
1995-10-26	819	819	781	782	262,000	2,606.67
1995-10-25	788	825	786	810	630,000	2,700
1995-10-24	788	790	778	785	231,000	2,616.67
1995-10-23	789	801	780	792	555,000	2,640
1995-10-20	755	781	754	780	738,000	2,600
1995-10-19	720	760	720	751	600,000	2,503.33
1995-10-18	687	710	685	710	73,000	2,366.67
1995-10-17	690	690	670	685	59,000	2,283.33
1995-10-16	705	705	680	690	31,000	2,300
1995-10-13	696	700	685	694	25,000	2,313.33
1995-10-12	705	705	695	695	43,000	2,316.67
1995-10-11	697	710	681	695	74,000	2,316.67
1995-10-09	720	720	695	697	56,000	2,323.33
1995-10-06	695	715	695	710	46,000	2,366.67
1995-10-05	717	717	690	691	28,000	2,303.33
1995-10-04	702	729	700	718	266,000	2,393.33
1995-10-03	695	700	686	700	29,000	2,333.33
1995-10-02	700	710	690	690	92,000	2,300
1995-09-29	686	699	670	680	55,000	2,266.67
1995-09-28	690	700	676	686	71,000	2,286.67
1995-09-27	670	672	660	670	59,000	2,233.33
1995-09-26	641	650	625	650	42,000	2,166.67
1995-09-25	641	646	637	637	26,000	2,123.33
1995-09-22	648	655	648	649	34,000	2,163.33
1995-09-21	649	670	649	668	57,000	2,226.67
1995-09-20	690	695	666	666	57,000	2,220
1995-09-19	709	709	695	695	73,000	2,316.67
1995-09-18	723	725	710	718	149,000	2,393.33
1995-09-14	705	718	700	715	166,000	2,383.33
1995-09-13	725	731	700	701	410,000	2,336.67
1995-09-12	680	718	675	718	490,000	2,393.33
1995-09-11	655	674	650	660	218,000	2,200
1995-09-08	645	651	643	650	148,000	2,166.67
1995-09-07	629	637	629	637	70,000	2,123.33
1995-09-06	620	631	620	630	38,000	2,100
1995-09-05	608	630	608	625	39,000	2,083.33
1995-09-04	626	640	615	615	30,000	2,050
1995-09-01	630	645	622	645	31,000	2,150
1995-08-31	632	639	619	622	55,000	2,073.33
1995-08-30	649	649	631	631	80,000	2,103.33
1995-08-29	630	639	607	629	69,000	2,096.67
1995-08-28	650	650	630	632	48,000	2,106.67
1995-08-25	674	674	631	640	349,000	2,133.33
1995-08-24	606	654	605	654	463,000	2,180
1995-08-23	620	628	595	619	171,000	2,063.33
1995-08-22	581	601	580	600	92,000	2,000
1995-08-21	573	580	573	580	25,000	1,933.33
1995-08-18	589	590	583	583	17,000	1,943.33
1995-08-17	599	600	588	590	35,000	1,966.67
1995-08-16	588	593	578	592	135,000	1,973.33
1995-08-15	554	568	551	568	37,000	1,893.33
1995-08-14	563	563	550	550	27,000	1,833.33
1995-08-11	569	569	563	563	75,000	1,876.67
1995-08-10	567	576	560	569	31,000	1,896.67
1995-08-09	566	566	564	565	15,000	1,883.33
1995-08-08	566	568	566	566	5,000	1,886.67
1995-08-07	584	584	566	566	19,000	1,886.67
1995-08-04	580	580	565	565	10,000	1,883.33
1995-08-03	568	590	563	585	55,000	1,950
1995-08-02	531	558	526	558	56,000	1,860
1995-08-01	560	560	544	544	19,000	1,813.33
1995-07-31	556	565	551	556	37,000	1,853.33
1995-07-28	569	569	555	566	13,000	1,886.67
1995-07-27	560	568	548	550	23,000	1,833.33
1995-07-26	560	565	551	560	55,000	1,866.67
1995-07-25	580	580	546	546	48,000	1,820
1995-07-24	566	589	561	570	17,000	1,900
1995-07-21	590	600	581	590	44,000	1,966.67
1995-07-20	546	580	546	580	45,000	1,933.33
1995-07-19	582	582	551	560	81,000	1,866.67
1995-07-18	616	616	581	581	62,000	1,936.67
1995-07-17	619	620	602	606	126,000	2,020
1995-07-14	600	615	590	614	228,000	2,046.67
1995-07-13	600	630	590	590	378,000	1,966.67
1995-07-12	578	608	565	585	357,000	1,950
1995-07-11	500	588	500	588	532,000	1,960
1995-07-10	520	520	501	502	132,000	1,673.33
1995-07-07	480	509	479	500	195,000	1,666.67
1995-07-06	480	480	461	480	42,000	1,600
1995-07-05	445	470	445	470	38,000	1,566.67
1995-07-04	450	450	449	449	8,000	1,496.67
1995-07-03	445	450	440	450	9,000	1,500
1995-06-30	439	445	436	440	19,000	1,466.67
1995-06-29	444	444	434	434	10,000	1,446.67
1995-06-28	437	439	434	439	7,000	1,463.33
1995-06-27	445	445	437	437	11,000	1,456.67
1995-06-26	448	450	441	445	66,000	1,483.33
1995-06-23	432	436	431	433	21,000	1,443.33
1995-06-22	426	426	426	426	1,000	1,420
1995-06-21	421	425	421	425	13,000	1,416.67
1995-06-20	420	430	420	420	16,000	1,400
1995-06-19	420	420	420	420	11,000	1,400
1995-06-16	430	430	425	425	24,000	1,416.67
1995-06-15	421	424	418	424	31,000	1,413.33
1995-06-14	410	416	401	415	26,000	1,383.33
1995-06-13	440	440	415	415	25,000	1,383.33
1995-06-12	458	458	445	445	25,000	1,483.33
1995-06-09	469	470	453	453	30,000	1,510
1995-06-08	470	470	463	464	13,000	1,546.67
1995-06-07	499	499	480	480	43,000	1,600
1995-06-06	520	520	500	500	301,000	1,666.67
1995-06-05	452	483	450	480	274,000	1,600
1995-06-02	458	458	447	447	104,000	1,490
1995-06-01	456	456	451	451	6,000	1,503.33
1995-05-31	461	462	450	450	16,000	1,500
1995-05-30	461	466	461	466	4,000	1,553.33
1995-05-29	471	475	470	470	14,000	1,566.67
1995-05-26	461	461	451	461	61,000	1,536.67
1995-05-25	460	463	460	461	32,000	1,536.67
1995-05-24	450	460	445	460	20,000	1,533.33
1995-05-23	456	460	456	460	13,000	1,533.33
1995-05-22	459	459	450	455	12,000	1,516.67
1995-05-19	485	488	476	477	17,000	1,590
1995-05-18	501	501	490	490	19,000	1,633.33
1995-05-17	520	524	515	515	17,000	1,716.67
1995-05-16	520	535	520	520	13,000	1,733.33
1995-05-15	520	520	520	520	14,000	1,733.33
1995-05-12	524	524	515	520	4,000	1,733.33
1995-05-11	510	510	500	505	19,000	1,683.33
1995-05-10	505	525	505	525	14,000	1,750
1995-05-09	539	539	530	535	19,000	1,783.33
1995-05-08	539	539	531	539	9,000	1,796.67
1995-05-02	532	540	530	540	31,000	1,800
1995-05-01	545	545	530	530	7,000	1,766.67
1995-04-28	550	550	542	547	56,000	1,823.33
1995-04-27	525	554	520	552	124,000	1,840
1995-04-26	525	525	519	519	11,000	1,730
1995-04-25	530	540	525	527	20,000	1,756.67
1995-04-24	525	530	524	530	64,000	1,766.67
1995-04-21	520	529	517	519	238,000	1,730
1995-04-20	514	525	514	520	17,000	1,733.33
1995-04-19	503	515	503	515	10,000	1,716.67
1995-04-18	515	515	506	506	4,000	1,686.67
1995-04-17	530	530	501	501	7,000	1,670
1995-04-14	516	530	516	530	3,000	1,766.67
1995-04-13	511	512	511	511	3,000	1,703.33
1995-04-12	510	510	501	510	14,000	1,700
1995-04-11	510	510	510	510	5,000	1,700
1995-04-10	495	510	495	497	22,000	1,656.67
1995-04-07	495	500	495	500	11,000	1,666.67
1995-04-06	501	501	500	500	16,000	1,666.67
1995-04-05	511	511	495	495	8,000	1,650
1995-04-04	510	510	500	501	7,000	1,670
1995-04-03	519	519	491	500	13,000	1,666.67
1995-03-31	530	530	521	521	45,000	1,736.67
1995-03-30	520	520	510	520	40,000	1,733.33
1995-03-29	530	530	510	520	44,000	1,733.33
1995-03-28	500	521	500	520	49,000	1,733.33
1995-03-27	485	510	485	485	35,000	1,616.67
1995-03-24	489	490	480	485	21,000	1,616.67
1995-03-23	500	500	490	490	20,000	1,633.33
1995-03-22	509	509	500	500	15,000	1,666.67
1995-03-20	520	520	510	511	16,000	1,703.33
1995-03-17	535	535	516	517	15,000	1,723.33
1995-03-16	535	535	525	525	30,000	1,750
1995-03-15	530	540	525	540	31,000	1,800
1995-03-14	539	539	534	534	19,000	1,780
1995-03-13	541	546	539	540	25,000	1,800
1995-03-10	550	550	540	540	14,000	1,800
1995-03-09	556	556	550	550	56,000	1,833.33
1995-03-08	555	555	555	555	16,000	1,850
1995-03-07	570	570	566	570	5,000	1,900
1995-03-06	574	575	570	570	13,000	1,900
1995-03-03	579	579	575	575	10,000	1,916.67
1995-03-02	579	579	575	579	22,000	1,930
1995-03-01	580	580	570	578	35,000	1,926.67
1995-02-28	562	581	561	580	22,000	1,933.33
1995-02-27	563	563	551	551	49,000	1,836.67
1995-02-24	585	589	569	569	16,000	1,896.67
1995-02-23	585	585	575	575	7,000	1,916.67
1995-02-22	585	585	585	585	8,000	1,950
1995-02-21	574	575	574	575	46,000	1,916.67
1995-02-20	575	575	572	575	44,000	1,916.67
1995-02-17	570	575	566	575	42,000	1,916.67
1995-02-16	577	577	570	571	6,000	1,903.33
1995-02-15	577	580	577	580	27,000	1,933.33
1995-02-14	585	590	580	580	35,000	1,933.33
1995-02-13	586	586	580	585	57,000	1,950
1995-02-10	595	595	590	595	15,000	1,983.33
1995-02-09	595	595	595	595	24,000	1,983.33
1995-02-08	600	600	595	596	18,000	1,986.67
1995-02-07	585	600	585	595	62,000	1,983.33
1995-02-06	595	610	595	595	82,000	1,983.33
1995-02-03	581	585	581	585	8,000	1,950
1995-02-02	580	586	575	586	37,000	1,953.33
1995-02-01	572	586	572	585	33,000	1,950
1995-01-31	591	595	570	570	54,000	1,900
1995-01-30	598	600	580	590	61,000	1,966.67
1995-01-27	605	605	598	600	61,000	2,000
1995-01-26	605	613	605	605	22,000	2,016.67
1995-01-25	609	615	590	605	75,000	2,016.67
1995-01-24	600	615	600	610	36,000	2,033.33
1995-01-20	650	651	650	650	60,000	2,166.67
1995-01-19	670	670	659	660	12,000	2,200
1995-01-18	685	685	669	670	21,000	2,233.33
1995-01-17	690	690	690	690	11,000	2,300
1995-01-13	687	690	687	690	3,000	2,300
1995-01-12	710	710	693	694	24,000	2,313.33
1995-01-11	710	710	700	700	13,000	2,333.33
1995-01-10	700	701	696	701	26,000	2,336.67
1995-01-09	701	701	687	687	8,000	2,290
1995-01-06	721	721	719	720	19,000	2,400
1995-01-05	735	745	716	721	35,000	2,403.33
1995-01-04	735	745	735	745	20,000	2,483.33

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