6590 芝浦メカトロニクス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 278 | 290 | 278 | 287 | 15,000 | 956.67 |
| 2001-12-27 | 278 | 278 | 272 | 274 | 30,000 | 913.33 |
| 2001-12-26 | 272 | 285 | 272 | 274 | 29,000 | 913.33 |
| 2001-12-25 | 285 | 285 | 272 | 272 | 69,000 | 906.67 |
| 2001-12-21 | 260 | 261 | 253 | 260 | 140,000 | 866.67 |
| 2001-12-20 | 278 | 279 | 263 | 263 | 83,000 | 876.67 |
| 2001-12-19 | 285 | 285 | 275 | 280 | 64,000 | 933.33 |
| 2001-12-18 | 300 | 301 | 290 | 290 | 52,000 | 966.67 |
| 2001-12-17 | 311 | 311 | 300 | 301 | 23,000 | 1,003.33 |
| 2001-12-14 | 299 | 305 | 299 | 301 | 102,000 | 1,003.33 |
| 2001-12-13 | 313 | 320 | 310 | 314 | 43,000 | 1,046.67 |
| 2001-12-12 | 317 | 323 | 316 | 323 | 27,000 | 1,076.67 |
| 2001-12-11 | 326 | 326 | 316 | 317 | 41,000 | 1,056.67 |
| 2001-12-10 | 326 | 326 | 318 | 321 | 19,000 | 1,070 |
| 2001-12-07 | 330 | 330 | 325 | 325 | 43,000 | 1,083.33 |
| 2001-12-06 | 321 | 340 | 321 | 335 | 58,000 | 1,116.67 |
| 2001-12-05 | 303 | 312 | 303 | 311 | 63,000 | 1,036.67 |
| 2001-12-04 | 312 | 317 | 299 | 300 | 79,000 | 1,000 |
| 2001-12-03 | 321 | 335 | 310 | 310 | 26,000 | 1,033.33 |
| 2001-11-30 | 327 | 329 | 323 | 324 | 24,000 | 1,080 |
| 2001-11-29 | 330 | 330 | 321 | 322 | 35,000 | 1,073.33 |
| 2001-11-28 | 340 | 340 | 333 | 334 | 30,000 | 1,113.33 |
| 2001-11-27 | 350 | 350 | 346 | 349 | 34,000 | 1,163.33 |
| 2001-11-26 | 345 | 350 | 342 | 348 | 27,000 | 1,160 |
| 2001-11-22 | 340 | 340 | 330 | 333 | 32,000 | 1,110 |
| 2001-11-21 | 333 | 340 | 333 | 338 | 14,000 | 1,126.67 |
| 2001-11-20 | 350 | 350 | 335 | 335 | 70,000 | 1,116.67 |
| 2001-11-19 | 341 | 345 | 330 | 345 | 52,000 | 1,150 |
| 2001-11-16 | 320 | 345 | 320 | 331 | 73,000 | 1,103.33 |
| 2001-11-15 | 312 | 317 | 310 | 315 | 70,000 | 1,050 |
| 2001-11-14 | 330 | 330 | 316 | 317 | 30,000 | 1,056.67 |
| 2001-11-13 | 310 | 311 | 300 | 310 | 46,000 | 1,033.33 |
| 2001-11-12 | 324 | 324 | 315 | 315 | 44,000 | 1,050 |
| 2001-11-09 | 323 | 324 | 320 | 321 | 55,000 | 1,070 |
| 2001-11-08 | 338 | 339 | 320 | 328 | 50,000 | 1,093.33 |
| 2001-11-07 | 355 | 356 | 335 | 338 | 65,000 | 1,126.67 |
| 2001-11-06 | 345 | 350 | 339 | 350 | 41,000 | 1,166.67 |
| 2001-11-05 | 326 | 335 | 322 | 335 | 43,000 | 1,116.67 |
| 2001-11-02 | 331 | 335 | 325 | 326 | 66,000 | 1,086.67 |
| 2001-11-01 | 330 | 338 | 325 | 326 | 59,000 | 1,086.67 |
| 2001-10-31 | 336 | 340 | 335 | 335 | 55,000 | 1,116.67 |
| 2001-10-30 | 347 | 347 | 340 | 342 | 39,000 | 1,140 |
| 2001-10-29 | 374 | 374 | 367 | 367 | 18,000 | 1,223.33 |
| 2001-10-26 | 390 | 390 | 367 | 367 | 62,000 | 1,223.33 |
| 2001-10-25 | 375 | 380 | 370 | 380 | 110,000 | 1,266.67 |
| 2001-10-24 | 351 | 370 | 351 | 370 | 70,000 | 1,233.33 |
| 2001-10-23 | 353 | 355 | 345 | 348 | 36,000 | 1,160 |
| 2001-10-22 | 346 | 347 | 340 | 345 | 27,000 | 1,150 |
| 2001-10-19 | 349 | 352 | 345 | 345 | 37,000 | 1,150 |
| 2001-10-18 | 345 | 352 | 345 | 352 | 39,000 | 1,173.33 |
| 2001-10-17 | 350 | 358 | 350 | 358 | 49,000 | 1,193.33 |
| 2001-10-16 | 358 | 358 | 348 | 353 | 50,000 | 1,176.67 |
| 2001-10-15 | 362 | 363 | 350 | 358 | 41,000 | 1,193.33 |
| 2001-10-12 | 348 | 365 | 348 | 362 | 112,000 | 1,206.67 |
| 2001-10-11 | 339 | 345 | 339 | 345 | 33,000 | 1,150 |
| 2001-10-10 | 338 | 341 | 336 | 336 | 23,000 | 1,120 |
| 2001-10-09 | 342 | 345 | 340 | 341 | 26,000 | 1,136.67 |
| 2001-10-05 | 349 | 354 | 343 | 347 | 40,000 | 1,156.67 |
| 2001-10-04 | 332 | 344 | 332 | 344 | 49,000 | 1,146.67 |
| 2001-10-03 | 330 | 340 | 330 | 330 | 42,000 | 1,100 |
| 2001-10-02 | 322 | 330 | 320 | 330 | 25,000 | 1,100 |
| 2001-10-01 | 325 | 325 | 315 | 323 | 43,000 | 1,076.67 |
| 2001-09-28 | 313 | 329 | 313 | 320 | 63,000 | 1,066.67 |
| 2001-09-27 | 309 | 316 | 306 | 311 | 54,000 | 1,036.67 |
| 2001-09-26 | 300 | 315 | 300 | 309 | 41,000 | 1,030 |
| 2001-09-25 | 331 | 331 | 305 | 307 | 66,000 | 1,023.33 |
| 2001-09-21 | 299 | 299 | 289 | 296 | 71,000 | 986.67 |
| 2001-09-20 | 308 | 315 | 300 | 305 | 99,000 | 1,016.67 |
| 2001-09-19 | 323 | 324 | 308 | 308 | 115,000 | 1,026.67 |
| 2001-09-18 | 306 | 315 | 306 | 311 | 47,000 | 1,036.67 |
| 2001-09-17 | 310 | 310 | 300 | 300 | 73,000 | 1,000 |
| 2001-09-14 | 320 | 320 | 303 | 318 | 244,000 | 1,060 |
| 2001-09-13 | 310 | 314 | 303 | 305 | 155,000 | 1,016.67 |
| 2001-09-12 | 302 | 320 | 302 | 306 | 138,000 | 1,020 |
| 2001-09-11 | 347 | 349 | 342 | 342 | 98,000 | 1,140 |
| 2001-09-10 | 345 | 350 | 341 | 346 | 125,000 | 1,153.33 |
| 2001-09-07 | 395 | 395 | 381 | 385 | 85,000 | 1,283.33 |
| 2001-09-06 | 413 | 415 | 397 | 406 | 106,000 | 1,353.33 |
| 2001-09-05 | 411 | 420 | 411 | 415 | 76,000 | 1,383.33 |
| 2001-09-04 | 410 | 430 | 410 | 420 | 57,000 | 1,400 |
| 2001-09-03 | 452 | 452 | 430 | 430 | 53,000 | 1,433.33 |
| 2001-08-31 | 452 | 455 | 450 | 453 | 86,000 | 1,510 |
| 2001-08-30 | 450 | 465 | 450 | 461 | 61,000 | 1,536.67 |
| 2001-08-29 | 463 | 463 | 456 | 456 | 30,000 | 1,520 |
| 2001-08-28 | 465 | 471 | 457 | 458 | 44,000 | 1,526.67 |
| 2001-08-27 | 471 | 476 | 465 | 465 | 43,000 | 1,550 |
| 2001-08-24 | 463 | 466 | 460 | 461 | 57,000 | 1,536.67 |
| 2001-08-23 | 481 | 482 | 463 | 463 | 75,000 | 1,543.33 |
| 2001-08-22 | 482 | 487 | 477 | 479 | 45,000 | 1,596.67 |
| 2001-08-21 | 492 | 493 | 483 | 487 | 44,000 | 1,623.33 |
| 2001-08-20 | 496 | 503 | 495 | 500 | 49,000 | 1,666.67 |
| 2001-08-17 | 519 | 519 | 504 | 506 | 45,000 | 1,686.67 |
| 2001-08-16 | 500 | 509 | 500 | 509 | 34,000 | 1,696.67 |
| 2001-08-15 | 527 | 527 | 500 | 512 | 36,000 | 1,706.67 |
| 2001-08-14 | 510 | 517 | 502 | 517 | 55,000 | 1,723.33 |
| 2001-08-13 | 523 | 523 | 492 | 500 | 63,000 | 1,666.67 |
| 2001-08-10 | 523 | 523 | 506 | 513 | 26,000 | 1,710 |
| 2001-08-09 | 532 | 535 | 507 | 509 | 45,000 | 1,696.67 |
| 2001-08-08 | 548 | 548 | 535 | 535 | 31,000 | 1,783.33 |
| 2001-08-07 | 538 | 546 | 532 | 546 | 52,000 | 1,820 |
| 2001-08-06 | 542 | 544 | 531 | 540 | 36,000 | 1,800 |
| 2001-08-03 | 535 | 540 | 530 | 537 | 138,000 | 1,790 |
| 2001-08-02 | 514 | 535 | 514 | 530 | 100,000 | 1,766.67 |
| 2001-08-01 | 500 | 510 | 490 | 510 | 36,000 | 1,700 |
| 2001-07-31 | 478 | 500 | 478 | 498 | 28,000 | 1,660 |
| 2001-07-30 | 507 | 507 | 475 | 476 | 40,000 | 1,586.67 |
| 2001-07-27 | 519 | 519 | 501 | 510 | 32,000 | 1,700 |
| 2001-07-26 | 510 | 511 | 501 | 511 | 32,000 | 1,703.33 |
| 2001-07-25 | 510 | 510 | 500 | 509 | 39,000 | 1,696.67 |
| 2001-07-24 | 502 | 512 | 497 | 510 | 51,000 | 1,700 |
| 2001-07-23 | 497 | 497 | 496 | 497 | 29,000 | 1,656.67 |
| 2001-07-19 | 508 | 508 | 493 | 497 | 47,000 | 1,656.67 |
| 2001-07-18 | 515 | 535 | 515 | 518 | 27,000 | 1,726.67 |
| 2001-07-17 | 520 | 525 | 520 | 521 | 24,000 | 1,736.67 |
| 2001-07-16 | 538 | 565 | 530 | 530 | 53,000 | 1,766.67 |
| 2001-07-13 | 555 | 555 | 536 | 538 | 48,000 | 1,793.33 |
| 2001-07-12 | 504 | 525 | 504 | 525 | 90,000 | 1,750 |
| 2001-07-11 | 524 | 524 | 512 | 512 | 38,000 | 1,706.67 |
| 2001-07-10 | 520 | 530 | 520 | 528 | 42,000 | 1,760 |
| 2001-07-09 | 550 | 550 | 511 | 530 | 79,000 | 1,766.67 |
| 2001-07-06 | 572 | 572 | 557 | 557 | 47,000 | 1,856.67 |
| 2001-07-05 | 560 | 572 | 560 | 572 | 65,000 | 1,906.67 |
| 2001-07-04 | 572 | 573 | 560 | 560 | 53,000 | 1,866.67 |
| 2001-07-03 | 576 | 578 | 571 | 578 | 47,000 | 1,926.67 |
| 2001-07-02 | 578 | 578 | 571 | 573 | 32,000 | 1,910 |
| 2001-06-29 | 570 | 580 | 566 | 570 | 38,000 | 1,900 |
| 2001-06-28 | 561 | 570 | 561 | 566 | 30,000 | 1,886.67 |
| 2001-06-27 | 599 | 599 | 567 | 567 | 97,000 | 1,890 |
| 2001-06-26 | 605 | 605 | 593 | 593 | 37,000 | 1,976.67 |
| 2001-06-25 | 600 | 618 | 595 | 605 | 93,000 | 2,016.67 |
| 2001-06-22 | 590 | 598 | 590 | 598 | 79,000 | 1,993.33 |
| 2001-06-21 | 580 | 585 | 580 | 581 | 51,000 | 1,936.67 |
| 2001-06-20 | 589 | 589 | 581 | 585 | 61,000 | 1,950 |
| 2001-06-19 | 586 | 593 | 586 | 590 | 88,000 | 1,966.67 |
| 2001-06-18 | 590 | 590 | 586 | 588 | 43,000 | 1,960 |
| 2001-06-15 | 600 | 608 | 595 | 600 | 86,000 | 2,000 |
| 2001-06-14 | 606 | 620 | 601 | 616 | 83,000 | 2,053.33 |
| 2001-06-13 | 610 | 615 | 605 | 606 | 41,000 | 2,020 |
| 2001-06-12 | 617 | 639 | 611 | 611 | 58,000 | 2,036.67 |
| 2001-06-11 | 645 | 650 | 643 | 647 | 110,000 | 2,156.67 |
| 2001-06-08 | 612 | 639 | 612 | 631 | 155,000 | 2,103.33 |
| 2001-06-07 | 600 | 609 | 600 | 608 | 17,000 | 2,026.67 |
| 2001-06-06 | 615 | 625 | 606 | 606 | 28,000 | 2,020 |
| 2001-06-05 | 634 | 634 | 594 | 595 | 57,000 | 1,983.33 |
| 2001-06-04 | 609 | 619 | 601 | 604 | 62,000 | 2,013.33 |
| 2001-06-01 | 585 | 600 | 585 | 599 | 77,000 | 1,996.67 |
| 2001-05-31 | 600 | 602 | 585 | 585 | 187,000 | 1,950 |
| 2001-05-30 | 613 | 613 | 600 | 605 | 138,000 | 2,016.67 |
| 2001-05-29 | 640 | 640 | 611 | 614 | 187,000 | 2,046.67 |
| 2001-05-28 | 665 | 666 | 645 | 645 | 93,000 | 2,150 |
| 2001-05-25 | 685 | 685 | 665 | 678 | 45,000 | 2,260 |
| 2001-05-24 | 661 | 681 | 661 | 681 | 123,000 | 2,270 |
| 2001-05-23 | 680 | 681 | 665 | 676 | 73,000 | 2,253.33 |
| 2001-05-22 | 670 | 690 | 670 | 670 | 161,000 | 2,233.33 |
| 2001-05-21 | 659 | 670 | 659 | 661 | 48,000 | 2,203.33 |
| 2001-05-18 | 665 | 670 | 655 | 657 | 147,000 | 2,190 |
| 2001-05-17 | 660 | 680 | 660 | 670 | 109,000 | 2,233.33 |
| 2001-05-16 | 683 | 683 | 660 | 660 | 168,000 | 2,200 |
| 2001-05-15 | 695 | 695 | 682 | 682 | 103,000 | 2,273.33 |
| 2001-05-14 | 691 | 709 | 687 | 705 | 254,000 | 2,350 |
| 2001-05-11 | 673 | 687 | 666 | 675 | 115,000 | 2,250 |
| 2001-05-10 | 668 | 678 | 664 | 673 | 86,000 | 2,243.33 |
| 2001-05-09 | 695 | 698 | 676 | 678 | 199,000 | 2,260 |
| 2001-05-08 | 707 | 710 | 700 | 700 | 231,000 | 2,333.33 |
| 2001-05-07 | 704 | 707 | 696 | 699 | 264,000 | 2,330 |
| 2001-05-02 | 702 | 702 | 688 | 694 | 349,000 | 2,313.33 |
| 2001-05-01 | 679 | 710 | 679 | 698 | 571,000 | 2,326.67 |
| 2001-04-27 | 630 | 660 | 625 | 659 | 492,000 | 2,196.67 |
| 2001-04-26 | 620 | 629 | 612 | 617 | 179,000 | 2,056.67 |
| 2001-04-25 | 608 | 620 | 601 | 610 | 202,000 | 2,033.33 |
| 2001-04-24 | 615 | 615 | 600 | 611 | 120,000 | 2,036.67 |
| 2001-04-23 | 611 | 618 | 611 | 618 | 161,000 | 2,060 |
| 2001-04-20 | 619 | 619 | 605 | 610 | 198,000 | 2,033.33 |
| 2001-04-19 | 600 | 614 | 600 | 605 | 271,000 | 2,016.67 |
| 2001-04-18 | 578 | 597 | 575 | 590 | 245,000 | 1,966.67 |
| 2001-04-17 | 578 | 578 | 571 | 573 | 100,000 | 1,910 |
| 2001-04-16 | 580 | 580 | 571 | 571 | 106,000 | 1,903.33 |
| 2001-04-13 | 561 | 585 | 554 | 560 | 352,000 | 1,866.67 |
| 2001-04-12 | 560 | 560 | 548 | 551 | 86,000 | 1,836.67 |
| 2001-04-11 | 548 | 548 | 535 | 548 | 48,000 | 1,826.67 |
| 2001-04-10 | 543 | 543 | 530 | 532 | 103,000 | 1,773.33 |
| 2001-04-09 | 535 | 546 | 530 | 546 | 70,000 | 1,820 |
| 2001-04-06 | 549 | 549 | 525 | 535 | 154,000 | 1,783.33 |
| 2001-04-05 | 520 | 525 | 505 | 506 | 222,000 | 1,686.67 |
| 2001-04-04 | 515 | 520 | 510 | 516 | 81,000 | 1,720 |
| 2001-04-03 | 531 | 535 | 524 | 535 | 52,000 | 1,783.33 |
| 2001-04-02 | 530 | 535 | 525 | 535 | 57,000 | 1,783.33 |
| 2001-03-30 | 545 | 550 | 530 | 530 | 60,000 | 1,766.67 |
| 2001-03-29 | 550 | 555 | 545 | 548 | 118,000 | 1,826.67 |
| 2001-03-28 | 563 | 570 | 550 | 550 | 154,000 | 1,833.33 |
| 2001-03-27 | 560 | 560 | 543 | 549 | 168,000 | 1,830 |
| 2001-03-26 | 519 | 560 | 519 | 560 | 213,000 | 1,866.67 |
| 2001-03-23 | 480 | 504 | 480 | 504 | 207,000 | 1,680 |
| 2001-03-22 | 485 | 490 | 480 | 485 | 241,000 | 1,616.67 |
| 2001-03-21 | 474 | 480 | 471 | 475 | 187,000 | 1,583.33 |
| 2001-03-19 | 475 | 490 | 475 | 475 | 72,000 | 1,583.33 |
| 2001-03-16 | 469 | 497 | 469 | 496 | 46,000 | 1,653.33 |
| 2001-03-15 | 450 | 478 | 450 | 470 | 97,000 | 1,566.67 |
| 2001-03-14 | 463 | 478 | 462 | 478 | 86,000 | 1,593.33 |
| 2001-03-13 | 450 | 460 | 445 | 460 | 153,000 | 1,533.33 |
| 2001-03-12 | 475 | 475 | 463 | 465 | 127,000 | 1,550 |
| 2001-03-09 | 473 | 478 | 469 | 478 | 244,000 | 1,593.33 |
| 2001-03-08 | 487 | 488 | 481 | 481 | 90,000 | 1,603.33 |
| 2001-03-07 | 500 | 515 | 480 | 485 | 205,000 | 1,616.67 |
| 2001-03-06 | 473 | 494 | 473 | 494 | 86,000 | 1,646.67 |
| 2001-03-05 | 479 | 483 | 470 | 476 | 110,000 | 1,586.67 |
| 2001-03-02 | 508 | 508 | 485 | 494 | 160,000 | 1,646.67 |
| 2001-03-01 | 510 | 512 | 510 | 511 | 81,000 | 1,703.33 |
| 2001-02-28 | 528 | 528 | 518 | 518 | 62,000 | 1,726.67 |
| 2001-02-27 | 532 | 538 | 523 | 533 | 110,000 | 1,776.67 |
| 2001-02-26 | 520 | 526 | 520 | 525 | 54,000 | 1,750 |
| 2001-02-23 | 509 | 519 | 507 | 518 | 87,000 | 1,726.67 |
| 2001-02-22 | 514 | 515 | 505 | 513 | 57,000 | 1,710 |
| 2001-02-21 | 510 | 514 | 505 | 507 | 78,000 | 1,690 |
| 2001-02-20 | 520 | 530 | 520 | 523 | 82,000 | 1,743.33 |
| 2001-02-19 | 535 | 540 | 525 | 525 | 83,000 | 1,750 |
| 2001-02-16 | 532 | 543 | 531 | 535 | 47,000 | 1,783.33 |
| 2001-02-15 | 538 | 544 | 526 | 527 | 55,000 | 1,756.67 |
| 2001-02-14 | 541 | 548 | 537 | 539 | 45,000 | 1,796.67 |
| 2001-02-13 | 550 | 550 | 545 | 545 | 41,000 | 1,816.67 |
| 2001-02-09 | 522 | 529 | 522 | 525 | 45,000 | 1,750 |
| 2001-02-08 | 530 | 530 | 520 | 522 | 72,000 | 1,740 |
| 2001-02-07 | 537 | 537 | 528 | 528 | 52,000 | 1,760 |
| 2001-02-06 | 540 | 543 | 527 | 541 | 73,000 | 1,803.33 |
| 2001-02-05 | 553 | 554 | 546 | 548 | 64,000 | 1,826.67 |
| 2001-02-02 | 551 | 563 | 551 | 563 | 49,000 | 1,876.67 |
| 2001-02-01 | 565 | 565 | 554 | 559 | 59,000 | 1,863.33 |
| 2001-01-31 | 579 | 579 | 560 | 572 | 59,000 | 1,906.67 |
| 2001-01-30 | 564 | 579 | 560 | 568 | 88,000 | 1,893.33 |
| 2001-01-29 | 543 | 570 | 542 | 554 | 46,000 | 1,846.67 |
| 2001-01-26 | 550 | 551 | 540 | 542 | 139,000 | 1,806.67 |
| 2001-01-25 | 563 | 567 | 551 | 557 | 85,000 | 1,856.67 |
| 2001-01-24 | 579 | 580 | 562 | 562 | 110,000 | 1,873.33 |
| 2001-01-23 | 576 | 577 | 566 | 569 | 66,000 | 1,896.67 |
| 2001-01-22 | 590 | 597 | 562 | 566 | 187,000 | 1,886.67 |
| 2001-01-19 | 580 | 590 | 575 | 588 | 272,000 | 1,960 |
| 2001-01-18 | 531 | 555 | 531 | 554 | 163,000 | 1,846.67 |
| 2001-01-17 | 529 | 529 | 516 | 528 | 137,000 | 1,760 |
| 2001-01-16 | 520 | 524 | 500 | 509 | 173,000 | 1,696.67 |
| 2001-01-15 | 480 | 514 | 480 | 510 | 120,000 | 1,700 |
| 2001-01-12 | 454 | 467 | 454 | 464 | 227,000 | 1,546.67 |
| 2001-01-11 | 460 | 475 | 453 | 453 | 187,000 | 1,510 |
| 2001-01-10 | 501 | 501 | 462 | 463 | 230,000 | 1,543.33 |
| 2001-01-09 | 530 | 530 | 499 | 500 | 159,000 | 1,666.67 |
| 2001-01-05 | 532 | 541 | 530 | 533 | 80,000 | 1,776.67 |
| 2001-01-04 | 550 | 560 | 530 | 530 | 60,000 | 1,766.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株
