6590 芝浦メカトロニクス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 244 | 248 | 244 | 248 | 16,000 | 826.67 |
| 1997-12-29 | 265 | 265 | 250 | 250 | 14,000 | 833.33 |
| 1997-12-26 | 272 | 272 | 260 | 260 | 3,000 | 866.67 |
| 1997-12-25 | 272 | 277 | 272 | 273 | 42,000 | 910 |
| 1997-12-24 | 260 | 260 | 260 | 260 | 11,000 | 866.67 |
| 1997-12-22 | 265 | 269 | 265 | 265 | 12,000 | 883.33 |
| 1997-12-19 | 275 | 275 | 265 | 265 | 12,000 | 883.33 |
| 1997-12-18 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 1997-12-17 | 272 | 280 | 270 | 270 | 18,000 | 900 |
| 1997-12-16 | 295 | 297 | 271 | 271 | 6,000 | 903.33 |
| 1997-12-15 | 269 | 300 | 269 | 300 | 24,000 | 1,000 |
| 1997-12-12 | 276 | 276 | 271 | 271 | 17,000 | 903.33 |
| 1997-12-11 | 280 | 283 | 275 | 275 | 4,000 | 916.67 |
| 1997-12-10 | 270 | 270 | 270 | 270 | 5,000 | 900 |
| 1997-12-09 | 275 | 275 | 275 | 275 | 11,000 | 916.67 |
| 1997-12-08 | 269 | 279 | 269 | 275 | 6,000 | 916.67 |
| 1997-12-05 | 309 | 309 | 304 | 307 | 21,000 | 1,023.33 |
| 1997-12-04 | 270 | 290 | 270 | 290 | 6,000 | 966.67 |
| 1997-12-03 | 285 | 285 | 265 | 265 | 19,000 | 883.33 |
| 1997-12-01 | 261 | 265 | 261 | 265 | 6,000 | 883.33 |
| 1997-11-28 | 252 | 261 | 252 | 261 | 41,000 | 870 |
| 1997-11-27 | 265 | 265 | 253 | 253 | 26,000 | 843.33 |
| 1997-11-26 | 288 | 288 | 270 | 270 | 7,000 | 900 |
| 1997-11-25 | 263 | 263 | 263 | 263 | 40,000 | 876.67 |
| 1997-11-21 | 295 | 300 | 293 | 293 | 6,000 | 976.67 |
| 1997-11-20 | 305 | 305 | 300 | 300 | 6,000 | 1,000 |
| 1997-11-19 | 301 | 301 | 301 | 301 | 8,000 | 1,003.33 |
| 1997-11-18 | 310 | 310 | 307 | 307 | 9,000 | 1,023.33 |
| 1997-11-17 | 300 | 310 | 291 | 307 | 27,000 | 1,023.33 |
| 1997-11-14 | 293 | 293 | 290 | 290 | 7,000 | 966.67 |
| 1997-11-13 | 294 | 298 | 294 | 298 | 10,000 | 993.33 |
| 1997-11-12 | 300 | 300 | 295 | 296 | 14,000 | 986.67 |
| 1997-11-11 | 297 | 300 | 297 | 300 | 5,000 | 1,000 |
| 1997-11-10 | 299 | 300 | 299 | 300 | 16,000 | 1,000 |
| 1997-11-07 | 300 | 305 | 300 | 301 | 28,000 | 1,003.33 |
| 1997-11-06 | 315 | 315 | 301 | 302 | 15,000 | 1,006.67 |
| 1997-11-05 | 321 | 321 | 316 | 316 | 23,000 | 1,053.33 |
| 1997-11-04 | 317 | 317 | 311 | 311 | 22,000 | 1,036.67 |
| 1997-10-31 | 319 | 320 | 319 | 320 | 3,000 | 1,066.67 |
| 1997-10-30 | 319 | 319 | 319 | 319 | 12,000 | 1,063.33 |
| 1997-10-29 | 320 | 320 | 316 | 317 | 13,000 | 1,056.67 |
| 1997-10-28 | 315 | 318 | 310 | 310 | 12,000 | 1,033.33 |
| 1997-10-27 | 321 | 321 | 318 | 318 | 16,000 | 1,060 |
| 1997-10-24 | 323 | 323 | 308 | 308 | 18,000 | 1,026.67 |
| 1997-10-23 | 310 | 310 | 308 | 308 | 5,000 | 1,026.67 |
| 1997-10-22 | 301 | 305 | 301 | 302 | 14,000 | 1,006.67 |
| 1997-10-21 | 300 | 301 | 300 | 301 | 12,000 | 1,003.33 |
| 1997-10-20 | 305 | 305 | 300 | 300 | 10,000 | 1,000 |
| 1997-10-17 | 308 | 308 | 303 | 303 | 20,000 | 1,010 |
| 1997-10-16 | 304 | 304 | 303 | 303 | 9,000 | 1,010 |
| 1997-10-15 | 304 | 304 | 301 | 304 | 9,000 | 1,013.33 |
| 1997-10-14 | 301 | 305 | 300 | 300 | 15,000 | 1,000 |
| 1997-10-13 | 310 | 310 | 309 | 310 | 20,000 | 1,033.33 |
| 1997-10-09 | 310 | 310 | 309 | 309 | 24,000 | 1,030 |
| 1997-10-08 | 308 | 310 | 306 | 310 | 76,000 | 1,033.33 |
| 1997-10-07 | 301 | 301 | 300 | 300 | 8,000 | 1,000 |
| 1997-10-06 | 291 | 291 | 290 | 291 | 17,000 | 970 |
| 1997-10-03 | 280 | 290 | 280 | 290 | 37,000 | 966.67 |
| 1997-10-02 | 287 | 287 | 280 | 280 | 21,000 | 933.33 |
| 1997-10-01 | 296 | 296 | 285 | 288 | 37,000 | 960 |
| 1997-09-30 | 284 | 298 | 284 | 298 | 33,000 | 993.33 |
| 1997-09-29 | 280 | 281 | 269 | 281 | 37,000 | 936.67 |
| 1997-09-26 | 276 | 284 | 270 | 280 | 88,000 | 933.33 |
| 1997-09-25 | 290 | 298 | 270 | 275 | 81,000 | 916.67 |
| 1997-09-24 | 319 | 320 | 318 | 318 | 17,000 | 1,060 |
| 1997-09-22 | 330 | 330 | 317 | 320 | 33,000 | 1,066.67 |
| 1997-09-19 | 335 | 335 | 326 | 332 | 23,000 | 1,106.67 |
| 1997-09-18 | 345 | 345 | 340 | 340 | 25,000 | 1,133.33 |
| 1997-09-17 | 365 | 365 | 345 | 350 | 14,000 | 1,166.67 |
| 1997-09-16 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 1997-09-12 | 385 | 385 | 365 | 375 | 37,000 | 1,250 |
| 1997-09-11 | 395 | 395 | 395 | 395 | 3,000 | 1,316.67 |
| 1997-09-10 | 395 | 395 | 395 | 395 | 9,000 | 1,316.67 |
| 1997-09-09 | 399 | 399 | 395 | 395 | 4,000 | 1,316.67 |
| 1997-09-08 | 398 | 399 | 398 | 399 | 9,000 | 1,330 |
| 1997-09-05 | 395 | 404 | 391 | 404 | 55,000 | 1,346.67 |
| 1997-09-04 | 429 | 430 | 380 | 391 | 280,000 | 1,303.33 |
| 1997-09-03 | 420 | 435 | 420 | 430 | 11,000 | 1,433.33 |
| 1997-09-02 | 415 | 425 | 415 | 415 | 7,000 | 1,383.33 |
| 1997-09-01 | 406 | 406 | 406 | 406 | 3,000 | 1,353.33 |
| 1997-08-29 | 405 | 405 | 405 | 405 | 8,000 | 1,350 |
| 1997-08-28 | 408 | 410 | 405 | 405 | 10,000 | 1,350 |
| 1997-08-27 | 424 | 424 | 410 | 410 | 12,000 | 1,366.67 |
| 1997-08-26 | 430 | 430 | 425 | 425 | 2,000 | 1,416.67 |
| 1997-08-25 | 435 | 435 | 430 | 435 | 9,000 | 1,450 |
| 1997-08-22 | 430 | 430 | 420 | 420 | 6,000 | 1,400 |
| 1997-08-21 | 429 | 429 | 429 | 429 | 4,000 | 1,430 |
| 1997-08-20 | 416 | 434 | 415 | 434 | 6,000 | 1,446.67 |
| 1997-08-19 | 415 | 415 | 415 | 415 | 4,000 | 1,383.33 |
| 1997-08-18 | 411 | 411 | 405 | 405 | 6,000 | 1,350 |
| 1997-08-15 | 396 | 417 | 396 | 417 | 35,000 | 1,390 |
| 1997-08-14 | 406 | 411 | 406 | 411 | 12,000 | 1,370 |
| 1997-08-13 | 405 | 405 | 405 | 405 | 5,000 | 1,350 |
| 1997-08-12 | 415 | 425 | 415 | 425 | 6,000 | 1,416.67 |
| 1997-08-11 | 414 | 414 | 400 | 400 | 20,000 | 1,333.33 |
| 1997-08-08 | 415 | 420 | 408 | 415 | 11,000 | 1,383.33 |
| 1997-08-07 | 435 | 435 | 420 | 420 | 10,000 | 1,400 |
| 1997-08-06 | 440 | 440 | 435 | 435 | 5,000 | 1,450 |
| 1997-08-05 | 424 | 425 | 424 | 424 | 11,000 | 1,413.33 |
| 1997-08-04 | 440 | 440 | 440 | 440 | 7,000 | 1,466.67 |
| 1997-08-01 | 455 | 455 | 442 | 442 | 39,000 | 1,473.33 |
| 1997-07-30 | 453 | 455 | 450 | 450 | 7,000 | 1,500 |
| 1997-07-28 | 453 | 460 | 453 | 460 | 5,000 | 1,533.33 |
| 1997-07-25 | 460 | 460 | 454 | 455 | 13,000 | 1,516.67 |
| 1997-07-24 | 450 | 455 | 450 | 455 | 12,000 | 1,516.67 |
| 1997-07-23 | 455 | 460 | 455 | 455 | 13,000 | 1,516.67 |
| 1997-07-22 | 461 | 466 | 450 | 455 | 27,000 | 1,516.67 |
| 1997-07-18 | 475 | 475 | 461 | 461 | 12,000 | 1,536.67 |
| 1997-07-17 | 464 | 473 | 464 | 470 | 42,000 | 1,566.67 |
| 1997-07-16 | 455 | 465 | 455 | 459 | 34,000 | 1,530 |
| 1997-07-15 | 465 | 465 | 450 | 451 | 11,000 | 1,503.33 |
| 1997-07-14 | 459 | 460 | 450 | 460 | 35,000 | 1,533.33 |
| 1997-07-11 | 454 | 454 | 454 | 454 | 10,000 | 1,513.33 |
| 1997-07-10 | 451 | 455 | 450 | 450 | 22,000 | 1,500 |
| 1997-07-09 | 450 | 455 | 450 | 450 | 6,000 | 1,500 |
| 1997-07-08 | 450 | 450 | 449 | 450 | 28,000 | 1,500 |
| 1997-07-07 | 460 | 460 | 450 | 450 | 13,000 | 1,500 |
| 1997-07-04 | 466 | 466 | 460 | 460 | 8,000 | 1,533.33 |
| 1997-07-03 | 472 | 472 | 465 | 469 | 14,000 | 1,563.33 |
| 1997-07-02 | 481 | 481 | 477 | 477 | 5,000 | 1,590 |
| 1997-07-01 | 476 | 481 | 476 | 481 | 7,000 | 1,603.33 |
| 1997-06-30 | 485 | 485 | 480 | 481 | 23,000 | 1,603.33 |
| 1997-06-27 | 490 | 490 | 485 | 485 | 11,000 | 1,616.67 |
| 1997-06-26 | 497 | 500 | 485 | 485 | 16,000 | 1,616.67 |
| 1997-06-25 | 496 | 500 | 481 | 495 | 150,000 | 1,650 |
| 1997-06-24 | 495 | 495 | 495 | 495 | 6,000 | 1,650 |
| 1997-06-23 | 503 | 503 | 495 | 495 | 5,000 | 1,650 |
| 1997-06-20 | 510 | 510 | 510 | 510 | 9,000 | 1,700 |
| 1997-06-19 | 511 | 512 | 510 | 512 | 10,000 | 1,706.67 |
| 1997-06-18 | 519 | 519 | 510 | 511 | 16,000 | 1,703.33 |
| 1997-06-17 | 511 | 511 | 511 | 511 | 4,000 | 1,703.33 |
| 1997-06-16 | 511 | 511 | 510 | 510 | 10,000 | 1,700 |
| 1997-06-13 | 519 | 520 | 510 | 511 | 17,000 | 1,703.33 |
| 1997-06-12 | 510 | 515 | 506 | 509 | 14,000 | 1,696.67 |
| 1997-06-11 | 510 | 510 | 510 | 510 | 12,000 | 1,700 |
| 1997-06-10 | 510 | 510 | 510 | 510 | 15,000 | 1,700 |
| 1997-06-09 | 511 | 511 | 509 | 510 | 7,000 | 1,700 |
| 1997-06-06 | 503 | 519 | 502 | 504 | 39,000 | 1,680 |
| 1997-06-05 | 511 | 511 | 501 | 501 | 5,000 | 1,670 |
| 1997-06-04 | 511 | 521 | 511 | 520 | 16,000 | 1,733.33 |
| 1997-06-03 | 530 | 530 | 521 | 521 | 10,000 | 1,736.67 |
| 1997-06-02 | 530 | 530 | 529 | 530 | 9,000 | 1,766.67 |
| 1997-05-30 | 520 | 529 | 520 | 521 | 50,000 | 1,736.67 |
| 1997-05-29 | 511 | 511 | 490 | 493 | 21,000 | 1,643.33 |
| 1997-05-28 | 505 | 510 | 500 | 510 | 22,000 | 1,700 |
| 1997-05-27 | 491 | 495 | 485 | 495 | 28,000 | 1,650 |
| 1997-05-26 | 501 | 501 | 501 | 501 | 5,000 | 1,670 |
| 1997-05-23 | 520 | 520 | 501 | 501 | 14,000 | 1,670 |
| 1997-05-22 | 515 | 515 | 500 | 501 | 13,000 | 1,670 |
| 1997-05-21 | 515 | 528 | 515 | 515 | 10,000 | 1,716.67 |
| 1997-05-20 | 529 | 540 | 515 | 515 | 32,000 | 1,716.67 |
| 1997-05-19 | 501 | 519 | 497 | 515 | 26,000 | 1,716.67 |
| 1997-05-16 | 497 | 497 | 493 | 496 | 22,000 | 1,653.33 |
| 1997-05-15 | 480 | 497 | 480 | 495 | 28,000 | 1,650 |
| 1997-05-14 | 482 | 482 | 478 | 482 | 20,000 | 1,606.67 |
| 1997-05-13 | 480 | 485 | 475 | 477 | 43,000 | 1,590 |
| 1997-05-12 | 479 | 480 | 475 | 480 | 15,000 | 1,600 |
| 1997-05-09 | 470 | 475 | 468 | 475 | 75,000 | 1,583.33 |
| 1997-05-08 | 480 | 480 | 470 | 470 | 15,000 | 1,566.67 |
| 1997-05-07 | 479 | 481 | 479 | 481 | 197,000 | 1,603.33 |
| 1997-05-06 | 480 | 485 | 480 | 480 | 36,000 | 1,600 |
| 1997-05-02 | 475 | 475 | 469 | 470 | 15,000 | 1,566.67 |
| 1997-05-01 | 470 | 485 | 470 | 472 | 17,000 | 1,573.33 |
| 1997-04-30 | 467 | 475 | 465 | 465 | 11,000 | 1,550 |
| 1997-04-25 | 465 | 467 | 461 | 467 | 15,000 | 1,556.67 |
| 1997-04-24 | 465 | 465 | 460 | 460 | 4,000 | 1,533.33 |
| 1997-04-23 | 463 | 469 | 463 | 469 | 12,000 | 1,563.33 |
| 1997-04-22 | 464 | 469 | 460 | 469 | 24,000 | 1,563.33 |
| 1997-04-21 | 475 | 475 | 465 | 465 | 31,000 | 1,550 |
| 1997-04-18 | 425 | 426 | 425 | 426 | 55,000 | 1,420 |
| 1997-04-17 | 417 | 432 | 417 | 420 | 64,000 | 1,400 |
| 1997-04-16 | 410 | 415 | 410 | 415 | 14,000 | 1,383.33 |
| 1997-04-15 | 404 | 405 | 400 | 405 | 15,000 | 1,350 |
| 1997-04-14 | 405 | 405 | 403 | 405 | 34,000 | 1,350 |
| 1997-04-11 | 415 | 415 | 405 | 405 | 33,000 | 1,350 |
| 1997-04-10 | 437 | 449 | 435 | 435 | 37,000 | 1,450 |
| 1997-04-09 | 455 | 460 | 440 | 440 | 20,000 | 1,466.67 |
| 1997-04-08 | 459 | 460 | 450 | 450 | 12,000 | 1,500 |
| 1997-04-07 | 471 | 476 | 460 | 460 | 9,000 | 1,533.33 |
| 1997-04-04 | 470 | 470 | 461 | 461 | 5,000 | 1,536.67 |
| 1997-04-03 | 455 | 465 | 450 | 465 | 14,000 | 1,550 |
| 1997-04-02 | 461 | 461 | 455 | 455 | 12,000 | 1,516.67 |
| 1997-04-01 | 465 | 465 | 465 | 465 | 4,000 | 1,550 |
| 1997-03-31 | 461 | 462 | 460 | 460 | 6,000 | 1,533.33 |
| 1997-03-28 | 461 | 461 | 460 | 460 | 3,000 | 1,533.33 |
| 1997-03-27 | 465 | 465 | 460 | 465 | 29,000 | 1,550 |
| 1997-03-26 | 467 | 467 | 467 | 467 | 3,000 | 1,556.67 |
| 1997-03-25 | 473 | 480 | 470 | 470 | 6,000 | 1,566.67 |
| 1997-03-24 | 465 | 465 | 460 | 463 | 12,000 | 1,543.33 |
| 1997-03-21 | 471 | 471 | 465 | 468 | 26,000 | 1,560 |
| 1997-03-19 | 475 | 475 | 471 | 471 | 70,000 | 1,570 |
| 1997-03-18 | 480 | 480 | 465 | 475 | 23,000 | 1,583.33 |
| 1997-03-17 | 495 | 495 | 480 | 480 | 25,000 | 1,600 |
| 1997-03-14 | 490 | 499 | 490 | 490 | 11,000 | 1,633.33 |
| 1997-03-13 | 505 | 505 | 500 | 500 | 25,000 | 1,666.67 |
| 1997-03-12 | 518 | 520 | 505 | 508 | 23,000 | 1,693.33 |
| 1997-03-11 | 510 | 518 | 510 | 518 | 11,000 | 1,726.67 |
| 1997-03-10 | 520 | 520 | 515 | 515 | 4,000 | 1,716.67 |
| 1997-03-07 | 515 | 515 | 515 | 515 | 18,000 | 1,716.67 |
| 1997-03-06 | 515 | 516 | 515 | 515 | 9,000 | 1,716.67 |
| 1997-03-05 | 520 | 520 | 515 | 517 | 8,000 | 1,723.33 |
| 1997-03-04 | 525 | 525 | 515 | 515 | 11,000 | 1,716.67 |
| 1997-03-03 | 517 | 517 | 515 | 515 | 7,000 | 1,716.67 |
| 1997-02-28 | 531 | 531 | 520 | 520 | 13,000 | 1,733.33 |
| 1997-02-27 | 530 | 535 | 521 | 521 | 8,000 | 1,736.67 |
| 1997-02-26 | 515 | 525 | 515 | 520 | 10,000 | 1,733.33 |
| 1997-02-25 | 521 | 521 | 515 | 515 | 8,000 | 1,716.67 |
| 1997-02-24 | 517 | 520 | 512 | 520 | 11,000 | 1,733.33 |
| 1997-02-21 | 512 | 512 | 510 | 512 | 12,000 | 1,706.67 |
| 1997-02-20 | 511 | 515 | 510 | 510 | 24,000 | 1,700 |
| 1997-02-19 | 515 | 515 | 511 | 511 | 5,000 | 1,703.33 |
| 1997-02-18 | 526 | 526 | 511 | 515 | 11,000 | 1,716.67 |
| 1997-02-17 | 525 | 527 | 525 | 525 | 26,000 | 1,750 |
| 1997-02-14 | 530 | 535 | 525 | 525 | 10,000 | 1,750 |
| 1997-02-13 | 516 | 530 | 515 | 530 | 22,000 | 1,766.67 |
| 1997-02-12 | 521 | 521 | 516 | 516 | 30,000 | 1,720 |
| 1997-02-10 | 521 | 529 | 521 | 529 | 2,000 | 1,763.33 |
| 1997-02-07 | 531 | 531 | 526 | 526 | 10,000 | 1,753.33 |
| 1997-02-06 | 540 | 544 | 531 | 531 | 11,000 | 1,770 |
| 1997-02-05 | 541 | 546 | 541 | 545 | 10,000 | 1,816.67 |
| 1997-02-04 | 530 | 555 | 530 | 555 | 16,000 | 1,850 |
| 1997-02-03 | 524 | 534 | 524 | 530 | 7,000 | 1,766.67 |
| 1997-01-31 | 520 | 525 | 520 | 522 | 22,000 | 1,740 |
| 1997-01-30 | 522 | 522 | 518 | 518 | 14,000 | 1,726.67 |
| 1997-01-29 | 524 | 524 | 508 | 508 | 16,000 | 1,693.33 |
| 1997-01-28 | 515 | 515 | 510 | 515 | 12,000 | 1,716.67 |
| 1997-01-24 | 519 | 519 | 505 | 505 | 15,000 | 1,683.33 |
| 1997-01-23 | 504 | 516 | 500 | 516 | 43,000 | 1,720 |
| 1997-01-22 | 514 | 514 | 505 | 505 | 21,000 | 1,683.33 |
| 1997-01-21 | 501 | 515 | 501 | 515 | 7,000 | 1,716.67 |
| 1997-01-20 | 520 | 520 | 500 | 500 | 7,000 | 1,666.67 |
| 1997-01-17 | 520 | 520 | 500 | 500 | 74,000 | 1,666.67 |
| 1997-01-16 | 502 | 521 | 502 | 511 | 34,000 | 1,703.33 |
| 1997-01-14 | 490 | 500 | 486 | 500 | 26,000 | 1,666.67 |
| 1997-01-13 | 496 | 497 | 475 | 485 | 123,000 | 1,616.67 |
| 1997-01-10 | 485 | 493 | 480 | 483 | 85,000 | 1,610 |
| 1997-01-09 | 526 | 526 | 481 | 481 | 25,000 | 1,603.33 |
| 1997-01-08 | 536 | 536 | 526 | 526 | 15,000 | 1,753.33 |
| 1997-01-07 | 555 | 555 | 535 | 535 | 8,000 | 1,783.33 |
| 1997-01-06 | 535 | 540 | 535 | 535 | 6,000 | 1,783.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株
