6590 芝浦メカトロニクス(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	540	540	530	535	23,000	1,783.33
1996-12-27	550	550	526	530	51,000	1,766.67
1996-12-26	589	589	530	530	27,000	1,766.67
1996-12-25	575	589	575	580	12,000	1,933.33
1996-12-24	571	572	565	565	12,000	1,883.33
1996-12-20	580	590	570	580	32,000	1,933.33
1996-12-19	570	590	570	570	8,000	1,900
1996-12-18	625	625	610	610	6,000	2,033.33
1996-12-17	620	620	610	615	20,000	2,050
1996-12-16	621	631	621	625	3,000	2,083.33
1996-12-13	630	631	613	613	33,000	2,043.33
1996-12-12	661	661	658	661	12,000	2,203.33
1996-12-11	667	667	663	663	25,000	2,210
1996-12-10	670	670	666	667	65,000	2,223.33
1996-12-09	645	655	645	655	5,000	2,183.33
1996-12-06	670	670	655	655	52,000	2,183.33
1996-12-05	663	663	650	650	32,000	2,166.67
1996-12-04	663	663	662	663	16,000	2,210
1996-12-03	670	670	663	663	20,000	2,210
1996-12-02	665	665	662	662	51,000	2,206.67
1996-11-29	651	665	650	655	32,000	2,183.33
1996-11-28	673	675	665	665	13,000	2,216.67
1996-11-27	687	688	683	683	12,000	2,276.67
1996-11-26	680	690	670	683	13,000	2,276.67
1996-11-25	680	689	672	680	19,000	2,266.67
1996-11-22	669	670	669	670	16,000	2,233.33
1996-11-21	660	670	660	660	18,000	2,200
1996-11-20	650	670	650	670	21,000	2,233.33
1996-11-19	650	650	650	650	11,000	2,166.67
1996-11-18	669	669	650	650	7,000	2,166.67
1996-11-15	665	670	665	665	52,000	2,216.67
1996-11-14	670	670	665	669	16,000	2,230
1996-11-13	655	670	655	670	60,000	2,233.33
1996-11-12	660	667	660	665	39,000	2,216.67
1996-11-11	645	667	645	665	16,000	2,216.67
1996-11-08	645	645	643	645	17,000	2,150
1996-11-07	645	650	643	643	48,000	2,143.33
1996-11-06	638	645	638	643	32,000	2,143.33
1996-11-05	639	639	638	638	7,000	2,126.67
1996-11-01	625	640	624	634	29,000	2,113.33
1996-10-31	634	634	623	623	10,000	2,076.67
1996-10-30	650	650	635	635	28,000	2,116.67
1996-10-29	658	658	644	645	17,000	2,150
1996-10-28	655	655	648	655	25,000	2,183.33
1996-10-25	658	658	647	647	118,000	2,156.67
1996-10-24	656	658	650	655	38,000	2,183.33
1996-10-23	660	665	655	655	33,000	2,183.33
1996-10-22	675	680	662	662	35,000	2,206.67
1996-10-21	691	691	680	680	20,000	2,266.67
1996-10-18	662	676	661	672	20,000	2,240
1996-10-17	660	661	656	661	6,000	2,203.33
1996-10-16	657	660	654	656	17,000	2,186.67
1996-10-15	650	650	648	650	25,000	2,166.67
1996-10-14	651	651	645	650	19,000	2,166.67
1996-10-11	650	655	650	650	35,000	2,166.67
1996-10-09	650	660	649	651	30,000	2,170
1996-10-08	664	664	654	654	36,000	2,180
1996-10-07	680	680	665	665	18,000	2,216.67
1996-10-04	675	675	660	675	40,000	2,250
1996-10-03	685	685	675	679	28,000	2,263.33
1996-10-02	702	702	695	695	22,000	2,316.67
1996-10-01	715	715	698	700	36,000	2,333.33
1996-09-30	720	720	710	715	10,000	2,383.33
1996-09-27	705	706	705	706	14,000	2,353.33
1996-09-26	701	701	701	701	1,000	2,336.67
1996-09-25	720	720	700	700	6,000	2,333.33
1996-09-24	691	708	691	700	15,000	2,333.33
1996-09-20	688	690	688	689	13,000	2,296.67
1996-09-19	700	700	680	683	16,000	2,276.67
1996-09-18	705	705	700	700	8,000	2,333.33
1996-09-17	700	715	700	710	15,000	2,366.67
1996-09-13	680	681	680	681	18,000	2,270
1996-09-12	695	695	680	680	5,000	2,266.67
1996-09-11	684	684	684	684	3,000	2,280
1996-09-10	684	684	683	684	9,000	2,280
1996-09-09	695	696	680	680	11,000	2,266.67
1996-09-06	701	701	695	695	7,000	2,316.67
1996-09-05	700	715	700	700	10,000	2,333.33
1996-09-04	690	700	690	700	19,000	2,333.33
1996-09-03	698	698	690	690	17,000	2,300
1996-09-02	715	715	696	696	19,000	2,320
1996-08-30	723	729	715	715	14,000	2,383.33
1996-08-29	730	730	723	725	12,000	2,416.67
1996-08-28	711	726	711	726	18,000	2,420
1996-08-27	709	709	709	709	11,000	2,363.33
1996-08-26	725	725	708	709	11,000	2,363.33
1996-08-23	728	730	725	725	17,000	2,416.67
1996-08-22	725	730	721	728	10,000	2,426.67
1996-08-21	711	720	711	716	8,000	2,386.67
1996-08-20	711	711	710	710	11,000	2,366.67
1996-08-19	711	720	711	715	13,000	2,383.33
1996-08-16	720	720	711	711	27,000	2,370
1996-08-15	712	713	712	713	8,000	2,376.67
1996-08-14	710	710	710	710	5,000	2,366.67
1996-08-13	674	710	674	710	40,000	2,366.67
1996-08-12	680	699	680	694	11,000	2,313.33
1996-08-09	710	710	700	700	33,000	2,333.33
1996-08-08	722	722	712	712	26,000	2,373.33
1996-08-07	722	730	722	722	12,000	2,406.67
1996-08-06	726	730	726	730	21,000	2,433.33
1996-08-05	735	735	725	735	20,000	2,450
1996-08-02	733	733	728	733	34,000	2,443.33
1996-08-01	732	732	722	722	20,000	2,406.67
1996-07-31	745	745	719	722	10,000	2,406.67
1996-07-30	754	754	750	750	6,000	2,500
1996-07-29	761	761	758	758	10,000	2,526.67
1996-07-26	754	754	754	754	4,000	2,513.33
1996-07-25	745	754	736	752	16,000	2,506.67
1996-07-24	745	748	735	735	27,000	2,450
1996-07-23	750	750	743	743	21,000	2,476.67
1996-07-22	767	767	750	751	24,000	2,503.33
1996-07-19	765	772	760	760	41,000	2,533.33
1996-07-18	760	769	760	769	17,000	2,563.33
1996-07-17	789	789	752	753	37,000	2,510
1996-07-16	771	780	771	779	18,000	2,596.67
1996-07-15	790	790	782	790	12,000	2,633.33
1996-07-12	794	810	780	810	133,000	2,700
1996-07-11	778	793	778	793	12,000	2,643.33
1996-07-10	774	780	768	768	103,000	2,560
1996-07-09	751	764	751	764	59,000	2,546.67
1996-07-08	756	758	751	751	61,000	2,503.33
1996-07-05	780	780	761	761	60,000	2,536.67
1996-07-04	780	780	771	779	30,000	2,596.67
1996-07-03	780	780	770	780	28,000	2,600
1996-07-02	799	799	774	774	123,000	2,580
1996-07-01	783	784	783	783	15,000	2,610
1996-06-28	799	799	772	779	14,000	2,596.67
1996-06-27	780	800	761	800	25,000	2,666.67
1996-06-26	785	790	778	779	28,000	2,596.67
1996-06-25	785	790	780	780	16,000	2,600
1996-06-24	785	785	781	781	11,000	2,603.33
1996-06-21	788	790	780	781	50,000	2,603.33
1996-06-20	801	801	786	786	19,000	2,620
1996-06-19	806	810	801	801	32,000	2,670
1996-06-18	800	810	800	810	15,000	2,700
1996-06-17	792	800	781	782	20,000	2,606.67
1996-06-14	789	806	789	802	47,000	2,673.33
1996-06-13	790	791	790	791	20,000	2,636.67
1996-06-12	776	800	776	800	38,000	2,666.67
1996-06-11	765	767	764	765	21,000	2,550
1996-06-10	755	770	755	761	46,000	2,536.67
1996-06-07	793	793	751	751	86,000	2,503.33
1996-06-06	800	805	785	785	45,000	2,616.67
1996-06-05	809	810	805	805	91,000	2,683.33
1996-06-04	800	815	785	800	35,000	2,666.67
1996-06-03	810	810	800	800	19,000	2,666.67
1996-05-31	829	829	818	818	29,000	2,726.67
1996-05-30	825	825	816	817	16,000	2,723.33
1996-05-29	821	825	815	825	42,000	2,750
1996-05-28	815	820	809	820	50,000	2,733.33
1996-05-27	840	840	825	825	10,000	2,750
1996-05-24	825	840	825	840	16,000	2,800
1996-05-23	865	865	830	845	12,000	2,816.67
1996-05-22	863	870	863	863	10,000	2,876.67
1996-05-21	862	879	862	862	14,000	2,873.33
1996-05-20	882	882	872	872	20,000	2,906.67
1996-05-17	880	880	870	872	23,000	2,906.67
1996-05-16	855	880	855	875	32,000	2,916.67
1996-05-15	843	851	840	851	63,000	2,836.67
1996-05-14	831	836	830	830	13,000	2,766.67
1996-05-13	851	852	836	836	21,000	2,786.67
1996-05-10	861	863	856	857	18,000	2,856.67
1996-05-09	860	861	860	860	14,000	2,866.67
1996-05-08	851	868	851	858	22,000	2,860
1996-05-07	870	870	858	858	14,000	2,860
1996-05-02	885	885	872	875	19,000	2,916.67
1996-05-01	880	884	870	870	24,000	2,900
1996-04-30	883	889	881	881	20,000	2,936.67
1996-04-26	907	907	880	880	63,000	2,933.33
1996-04-25	907	907	880	895	45,000	2,983.33
1996-04-24	908	908	899	907	59,000	3,023.33
1996-04-23	919	920	899	899	110,000	2,996.67
1996-04-22	890	918	880	915	123,000	3,050
1996-04-19	900	900	870	880	166,000	2,933.33
1996-04-18	887	896	881	890	66,000	2,966.67
1996-04-17	851	900	851	897	123,000	2,990
1996-04-16	864	864	849	850	33,000	2,833.33
1996-04-15	852	866	850	866	67,000	2,886.67
1996-04-12	868	868	850	862	20,000	2,873.33
1996-04-11	869	869	861	868	22,000	2,893.33
1996-04-10	870	880	870	870	49,000	2,900
1996-04-09	845	871	845	871	34,000	2,903.33
1996-04-08	855	855	841	845	22,000	2,816.67
1996-04-05	841	855	841	855	19,000	2,850
1996-04-04	855	855	830	830	25,000	2,766.67
1996-04-03	870	879	860	865	39,000	2,883.33
1996-04-02	869	869	850	860	36,000	2,866.67
1996-04-01	859	870	845	870	66,000	2,900
1996-03-29	820	828	819	819	33,000	2,730
1996-03-28	812	830	811	826	40,000	2,753.33
1996-03-27	815	817	806	806	12,000	2,686.67
1996-03-26	788	818	788	805	55,000	2,683.33
1996-03-25	790	790	782	788	55,000	2,626.67
1996-03-22	770	789	770	789	168,000	2,630
1996-03-21	809	809	761	766	159,000	2,553.33
1996-03-19	808	820	800	800	32,000	2,666.67
1996-03-18	801	808	800	808	42,000	2,693.33
1996-03-15	785	793	785	792	20,000	2,640
1996-03-14	765	785	765	785	29,000	2,616.67
1996-03-13	806	806	765	765	29,000	2,550
1996-03-12	811	812	805	810	16,000	2,700
1996-03-11	807	807	803	805	10,000	2,683.33
1996-03-08	809	822	809	811	77,000	2,703.33
1996-03-07	816	821	816	820	32,000	2,733.33
1996-03-06	835	835	826	833	22,000	2,776.67
1996-03-05	847	847	835	838	11,000	2,793.33
1996-03-04	850	850	846	848	16,000	2,826.67
1996-03-01	850	855	842	855	15,000	2,850
1996-02-29	849	849	841	846	14,000	2,820
1996-02-28	840	850	840	850	10,000	2,833.33
1996-02-27	851	860	850	850	28,000	2,833.33
1996-02-26	850	850	841	846	12,000	2,820
1996-02-23	845	860	845	851	15,000	2,836.67
1996-02-22	850	850	840	840	28,000	2,800
1996-02-21	855	855	840	840	29,000	2,800
1996-02-20	860	860	837	855	19,000	2,850
1996-02-19	870	870	855	860	20,000	2,866.67
1996-02-16	871	878	861	875	37,000	2,916.67
1996-02-15	880	880	870	871	36,000	2,903.33
1996-02-14	890	890	882	884	29,000	2,946.67
1996-02-13	909	909	880	880	40,000	2,933.33
1996-02-09	920	920	900	900	19,000	3,000
1996-02-08	910	920	910	920	44,000	3,066.67
1996-02-07	891	910	885	900	32,000	3,000
1996-02-06	880	881	865	867	42,000	2,890
1996-02-05	895	900	890	891	58,000	2,970
1996-02-02	906	906	895	895	37,000	2,983.33
1996-02-01	919	920	910	920	42,000	3,066.67
1996-01-31	897	904	896	900	40,000	3,000
1996-01-30	891	900	891	900	13,000	3,000
1996-01-29	910	910	885	885	27,000	2,950
1996-01-26	901	910	900	900	25,000	3,000
1996-01-25	910	915	900	900	29,000	3,000
1996-01-24	899	899	884	890	31,000	2,966.67
1996-01-23	900	915	900	905	121,000	3,016.67
1996-01-22	894	899	882	895	35,000	2,983.33
1996-01-19	891	895	876	884	71,000	2,946.67
1996-01-18	910	910	881	881	71,000	2,936.67
1996-01-17	929	946	910	916	56,000	3,053.33
1996-01-16	931	931	920	920	28,000	3,066.67
1996-01-12	950	950	930	931	21,000	3,103.33
1996-01-11	929	930	920	930	48,000	3,100
1996-01-10	950	969	940	940	86,000	3,133.33
1996-01-09	974	974	955	960	101,000	3,200
1996-01-08	980	995	960	976	327,000	3,253.33
1996-01-05	937	975	937	975	701,000	3,250
1996-01-04	943	945	927	927	103,000	3,090

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