6590 芝浦メカトロニクス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	435	435	417	417	41,000	1,390
1998-12-29	414	415	410	412	44,000	1,373.33
1998-12-28	414	414	408	408	22,000	1,360
1998-12-25	429	429	406	414	51,000	1,380
1998-12-24	417	417	405	405	50,000	1,350
1998-12-22	440	440	425	425	77,000	1,416.67
1998-12-21	445	445	445	445	1,000	1,483.33
1998-12-18	444	444	444	444	13,000	1,480
1998-12-17	450	450	440	445	11,000	1,483.33
1998-12-16	450	455	445	445	24,000	1,483.33
1998-12-15	470	470	450	451	32,000	1,503.33
1998-12-14	483	483	475	475	7,000	1,583.33
1998-12-11	465	475	465	475	22,000	1,583.33
1998-12-10	480	485	475	475	12,000	1,583.33
1998-12-09	470	480	465	480	16,000	1,600
1998-12-08	485	485	480	480	14,000	1,600
1998-12-07	500	500	490	490	13,000	1,633.33
1998-12-04	490	490	482	482	20,000	1,606.67
1998-12-03	502	509	491	491	13,000	1,636.67
1998-12-02	520	520	500	500	20,000	1,666.67
1998-12-01	495	505	495	505	13,000	1,683.33
1998-11-30	510	515	505	510	29,000	1,700
1998-11-27	518	518	500	505	39,000	1,683.33
1998-11-26	495	500	490	500	21,000	1,666.67
1998-11-25	520	520	501	505	43,000	1,683.33
1998-11-24	490	500	480	500	43,000	1,666.67
1998-11-20	436	460	436	460	30,000	1,533.33
1998-11-19	441	442	435	440	26,000	1,466.67
1998-11-18	430	430	422	422	10,000	1,406.67
1998-11-17	419	426	417	425	14,000	1,416.67
1998-11-16	420	430	415	415	15,000	1,383.33
1998-11-13	421	430	420	420	9,000	1,400
1998-11-12	449	449	420	421	9,000	1,403.33
1998-11-11	425	430	420	430	10,000	1,433.33
1998-11-10	430	431	425	425	7,000	1,416.67
1998-11-09	437	437	430	430	6,000	1,433.33
1998-11-06	449	450	444	447	8,000	1,490
1998-11-05	450	450	437	450	19,000	1,500
1998-11-04	449	449	421	449	6,000	1,496.67
1998-11-02	426	430	421	430	4,000	1,433.33
1998-10-30	430	430	416	416	7,000	1,386.67
1998-10-29	425	425	420	420	6,000	1,400
1998-10-28	415	442	415	425	5,000	1,416.67
1998-10-27	450	450	415	415	11,000	1,383.33
1998-10-26	435	445	435	445	4,000	1,483.33
1998-10-23	459	459	430	450	23,000	1,500
1998-10-22	450	460	445	459	37,000	1,530
1998-10-21	406	441	405	435	20,000	1,450
1998-10-20	420	420	420	420	7,000	1,400
1998-10-19	401	420	401	415	9,000	1,383.33
1998-10-16	405	417	400	400	18,000	1,333.33
1998-10-15	408	408	400	400	11,000	1,333.33
1998-10-14	422	425	410	410	5,000	1,366.67
1998-10-13	439	439	422	422	14,000	1,406.67
1998-10-12	407	450	407	432	35,000	1,440
1998-10-09	420	421	400	405	28,000	1,350
1998-10-08	480	480	450	450	43,000	1,500
1998-10-07	396	450	396	450	20,000	1,500
1998-10-06	390	400	390	393	21,000	1,310
1998-10-05	425	425	395	395	11,000	1,316.67
1998-10-02	389	410	371	410	63,000	1,366.67
1998-10-01	469	469	409	409	57,000	1,363.33
1998-09-30	500	504	490	490	40,000	1,633.33
1998-09-29	530	530	500	505	16,000	1,683.33
1998-09-28	532	532	520	530	35,000	1,766.67
1998-09-25	551	551	540	540	51,000	1,800
1998-09-24	562	580	560	566	21,000	1,886.67
1998-09-22	551	560	551	560	33,000	1,866.67
1998-09-21	569	569	550	550	35,000	1,833.33
1998-09-18	571	580	557	571	20,000	1,903.33
1998-09-17	590	590	565	565	41,000	1,883.33
1998-09-16	566	580	565	580	34,000	1,933.33
1998-09-14	545	575	545	565	11,000	1,883.33
1998-09-11	594	594	550	575	18,000	1,916.67
1998-09-10	580	598	580	598	29,000	1,993.33
1998-09-09	600	610	590	590	13,000	1,966.67
1998-09-08	576	600	576	600	66,000	2,000
1998-09-07	521	600	521	600	44,000	2,000
1998-09-04	515	540	515	525	49,000	1,750
1998-09-03	568	568	525	525	55,000	1,750
1998-09-02	510	550	510	548	50,000	1,826.67
1998-09-01	490	510	480	510	56,000	1,700
1998-08-31	500	509	490	507	79,000	1,690
1998-08-28	525	525	489	506	133,000	1,686.67
1998-08-27	580	595	556	572	68,000	1,906.67
1998-08-26	635	635	600	610	37,000	2,033.33
1998-08-25	629	630	619	630	40,000	2,100
1998-08-24	607	615	605	615	20,000	2,050
1998-08-21	625	625	605	605	22,000	2,016.67
1998-08-20	606	620	606	615	24,000	2,050
1998-08-19	613	625	610	610	33,000	2,033.33
1998-08-18	614	620	601	603	27,000	2,010
1998-08-17	615	615	601	614	31,000	2,046.67
1998-08-14	649	649	605	609	27,000	2,030
1998-08-13	620	630	603	630	36,000	2,100
1998-08-12	610	645	601	603	50,000	2,010
1998-08-11	620	630	615	615	38,000	2,050
1998-08-10	670	670	650	650	23,000	2,166.67
1998-08-07	628	670	625	670	53,000	2,233.33
1998-08-06	626	640	626	630	20,000	2,100
1998-08-05	620	623	612	622	24,000	2,073.33
1998-08-04	655	655	640	640	23,000	2,133.33
1998-08-03	631	665	630	650	21,000	2,166.67
1998-07-31	666	666	620	631	63,000	2,103.33
1998-07-30	666	680	650	665	37,000	2,216.67
1998-07-29	693	700	660	660	88,000	2,200
1998-07-28	655	684	650	684	118,000	2,280
1998-07-27	610	635	610	630	31,000	2,100
1998-07-24	590	610	590	605	78,000	2,016.67
1998-07-23	620	630	610	610	101,000	2,033.33
1998-07-22	639	639	625	630	63,000	2,100
1998-07-21	660	660	640	640	24,000	2,133.33
1998-07-17	661	669	655	655	27,000	2,183.33
1998-07-16	651	662	650	661	35,000	2,203.33
1998-07-15	679	680	661	661	20,000	2,203.33
1998-07-14	660	690	660	680	31,000	2,266.67
1998-07-13	650	656	615	655	75,000	2,183.33
1998-07-10	684	687	660	662	55,000	2,206.67
1998-07-09	699	700	660	690	141,000	2,300
1998-07-08	651	716	651	703	326,000	2,343.33
1998-07-07	661	661	630	649	287,000	2,163.33
1998-07-06	675	690	630	664	313,000	2,213.33
1998-07-03	700	720	700	715	226,000	2,383.33
1998-07-02	729	730	700	706	334,000	2,353.33
1998-07-01	780	780	719	749	233,000	2,496.67
1998-06-30	780	790	751	770	418,000	2,566.67
1998-06-29	700	752	690	750	603,000	2,500
1998-06-26	777	777	676	680	625,000	2,266.67
1998-06-25	705	760	700	748	512,000	2,493.33
1998-06-24	630	700	630	680	402,000	2,266.67
1998-06-23	600	629	600	614	260,000	2,046.67
1998-06-22	549	613	548	595	271,000	1,983.33
1998-06-19	538	550	530	549	99,000	1,830
1998-06-18	529	530	515	530	119,000	1,766.67
1998-06-17	510	529	507	511	130,000	1,703.33
1998-06-16	505	505	490	496	65,000	1,653.33
1998-06-15	510	522	506	515	281,000	1,716.67
1998-06-12	475	510	475	507	252,000	1,690
1998-06-11	498	498	481	483	103,000	1,610
1998-06-10	470	499	469	499	250,000	1,663.33
1998-06-09	439	455	435	455	99,000	1,516.67
1998-06-08	439	439	432	437	40,000	1,456.67
1998-06-05	437	440	421	426	105,000	1,420
1998-06-04	405	445	400	442	209,000	1,473.33
1998-06-03	396	405	391	400	54,000	1,333.33
1998-06-02	390	400	390	391	28,000	1,303.33
1998-06-01	411	418	381	385	133,000	1,283.33
1998-05-29	349	401	349	399	231,000	1,330
1998-05-28	336	350	336	345	54,000	1,150
1998-05-27	350	350	334	335	35,000	1,116.67
1998-05-26	330	340	330	333	8,000	1,110
1998-05-25	347	347	347	347	5,000	1,156.67
1998-05-22	348	348	335	335	13,000	1,116.67
1998-05-21	340	349	335	335	15,000	1,116.67
1998-05-20	320	350	320	350	18,000	1,166.67
1998-05-19	331	331	320	320	7,000	1,066.67
1998-05-18	335	335	331	331	12,000	1,103.33
1998-05-15	350	361	350	350	53,000	1,166.67
1998-05-14	360	360	333	350	212,000	1,166.67
1998-05-13	363	363	363	363	181,000	1,210
1998-05-11	282	284	282	283	6,000	943.33
1998-05-08	283	283	283	283	1,000	943.33
1998-05-07	283	283	282	282	5,000	940
1998-05-06	298	298	282	282	10,000	940
1998-05-01	293	300	284	284	14,000	946.67
1998-04-30	283	283	282	283	8,000	943.33
1998-04-28	285	285	280	281	6,000	936.67
1998-04-27	286	296	286	286	9,000	953.33
1998-04-24	302	305	302	305	16,000	1,016.67
1998-04-23	299	299	299	299	1,000	996.67
1998-04-22	281	305	281	305	3,000	1,016.67
1998-04-21	280	280	280	280	1,000	933.33
1998-04-20	314	314	290	290	7,000	966.67
1998-04-17	308	308	271	280	12,000	933.33
1998-04-16	296	296	294	294	10,000	980
1998-04-15	299	299	294	294	8,000	980
1998-04-14	300	300	300	300	4,000	1,000
1998-04-13	300	309	300	300	9,000	1,000
1998-04-10	298	298	290	290	2,000	966.67
1998-04-09	281	282	280	282	3,000	940
1998-04-08	280	280	270	271	3,000	903.33
1998-04-07	270	276	270	275	7,000	916.67
1998-04-06	276	276	265	270	14,000	900
1998-04-03	260	262	260	262	3,000	873.33
1998-04-02	270	270	255	260	11,000	866.67
1998-04-01	289	289	270	270	12,000	900
1998-03-31	287	287	287	287	13,000	956.67
1998-03-30	287	287	287	287	17,000	956.67
1998-03-27	307	307	307	307	1,000	1,023.33
1998-03-26	306	307	306	307	2,000	1,023.33
1998-03-25	315	315	309	309	28,000	1,030
1998-03-24	315	315	310	310	11,000	1,033.33
1998-03-23	316	316	305	305	14,000	1,016.67
1998-03-20	316	316	316	316	4,000	1,053.33
1998-03-19	317	320	316	316	16,000	1,053.33
1998-03-18	320	320	310	310	7,000	1,033.33
1998-03-17	310	310	310	310	2,000	1,033.33
1998-03-16	319	319	319	319	3,000	1,063.33
1998-03-13	304	309	304	309	15,000	1,030
1998-03-12	303	307	300	307	13,000	1,023.33
1998-03-11	305	305	302	302	21,000	1,006.67
1998-03-10	302	302	302	302	5,000	1,006.67
1998-03-09	329	330	320	320	16,000	1,066.67
1998-03-06	330	330	330	330	5,000	1,100
1998-03-05	330	335	321	330	11,000	1,100
1998-03-04	339	339	339	339	5,000	1,130
1998-03-03	334	339	330	330	23,000	1,100
1998-03-02	315	330	315	330	32,000	1,100
1998-02-27	320	320	311	315	10,000	1,050
1998-02-25	320	320	305	315	9,000	1,050
1998-02-24	320	320	300	300	11,000	1,000
1998-02-23	320	320	305	305	7,000	1,016.67
1998-02-20	320	320	320	320	2,000	1,066.67
1998-02-19	318	330	318	330	4,000	1,100
1998-02-18	350	350	320	320	6,000	1,066.67
1998-02-17	325	340	325	340	5,000	1,133.33
1998-02-16	338	340	325	325	14,000	1,083.33
1998-02-13	351	351	336	336	43,000	1,120
1998-02-12	341	360	340	350	55,000	1,166.67
1998-02-10	327	335	327	332	64,000	1,106.67
1998-02-09	320	330	320	327	7,000	1,090
1998-02-06	310	319	310	318	33,000	1,060
1998-02-05	294	294	289	290	37,000	966.67
1998-02-04	319	319	310	310	5,000	1,033.33
1998-02-03	320	320	310	310	11,000	1,033.33
1998-02-02	306	306	300	300	7,000	1,000
1998-01-30	346	346	296	300	38,000	1,000
1998-01-29	350	360	321	321	49,000	1,070
1998-01-28	302	321	302	320	41,000	1,066.67
1998-01-27	281	301	279	301	75,000	1,003.33
1998-01-26	300	300	281	281	26,000	936.67
1998-01-23	270	271	260	260	40,000	866.67
1998-01-22	265	270	265	270	7,000	900
1998-01-21	265	265	265	265	1,000	883.33
1998-01-20	266	270	265	265	7,000	883.33
1998-01-19	270	270	265	265	4,000	883.33
1998-01-16	226	240	226	240	9,000	800
1998-01-14	219	225	219	225	6,000	750
1998-01-13	245	245	215	217	11,000	723.33
1998-01-12	246	246	245	246	8,000	820
1998-01-09	246	246	246	246	2,000	820
1998-01-08	250	255	250	255	4,000	850
1998-01-07	251	251	250	250	61,000	833.33
1998-01-06	250	265	250	256	16,000	853.33
1998-01-05	250	271	250	271	2,000	903.33

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