6590 芝浦メカトロニクス(株) の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 248 | 248 | 242 | 242 | 16,000 | 806.67 |
2002-12-27 | 254 | 254 | 245 | 250 | 45,000 | 833.33 |
2002-12-26 | 235 | 246 | 235 | 244 | 36,000 | 813.33 |
2002-12-25 | 238 | 238 | 228 | 236 | 43,000 | 786.67 |
2002-12-24 | 225 | 233 | 225 | 228 | 55,000 | 760 |
2002-12-20 | 220 | 235 | 220 | 227 | 61,000 | 756.67 |
2002-12-19 | 225 | 225 | 220 | 225 | 63,000 | 750 |
2002-12-18 | 231 | 234 | 227 | 228 | 46,000 | 760 |
2002-12-17 | 243 | 247 | 236 | 236 | 105,000 | 786.67 |
2002-12-16 | 256 | 256 | 238 | 238 | 39,000 | 793.33 |
2002-12-13 | 256 | 256 | 245 | 251 | 106,000 | 836.67 |
2002-12-12 | 258 | 266 | 256 | 262 | 39,000 | 873.33 |
2002-12-11 | 277 | 277 | 266 | 267 | 30,000 | 890 |
2002-12-10 | 273 | 276 | 268 | 276 | 25,000 | 920 |
2002-12-09 | 279 | 281 | 272 | 279 | 18,000 | 930 |
2002-12-06 | 282 | 282 | 270 | 276 | 55,000 | 920 |
2002-12-05 | 279 | 279 | 274 | 277 | 32,000 | 923.33 |
2002-12-04 | 290 | 290 | 278 | 281 | 61,000 | 936.67 |
2002-12-03 | 293 | 303 | 293 | 295 | 70,000 | 983.33 |
2002-12-02 | 305 | 305 | 290 | 293 | 89,000 | 976.67 |
2002-11-29 | 274 | 300 | 264 | 294 | 202,000 | 980 |
2002-11-28 | 258 | 270 | 258 | 269 | 59,000 | 896.67 |
2002-11-27 | 247 | 253 | 247 | 253 | 25,000 | 843.33 |
2002-11-26 | 262 | 267 | 254 | 257 | 30,000 | 856.67 |
2002-11-25 | 254 | 263 | 242 | 258 | 60,000 | 860 |
2002-11-22 | 250 | 250 | 240 | 248 | 77,000 | 826.67 |
2002-11-21 | 225 | 234 | 225 | 230 | 64,000 | 766.67 |
2002-11-20 | 202 | 218 | 201 | 217 | 64,000 | 723.33 |
2002-11-19 | 206 | 210 | 202 | 209 | 82,000 | 696.67 |
2002-11-18 | 242 | 242 | 218 | 221 | 51,000 | 736.67 |
2002-11-15 | 238 | 245 | 235 | 237 | 55,000 | 790 |
2002-11-14 | 247 | 247 | 236 | 238 | 67,000 | 793.33 |
2002-11-13 | 257 | 260 | 246 | 246 | 60,000 | 820 |
2002-11-12 | 259 | 260 | 257 | 259 | 46,000 | 863.33 |
2002-11-11 | 264 | 264 | 260 | 261 | 32,000 | 870 |
2002-11-08 | 276 | 277 | 270 | 272 | 51,000 | 906.67 |
2002-11-07 | 282 | 284 | 277 | 281 | 60,000 | 936.67 |
2002-11-06 | 294 | 301 | 281 | 282 | 97,000 | 940 |
2002-11-05 | 274 | 288 | 274 | 285 | 59,000 | 950 |
2002-11-01 | 266 | 269 | 265 | 269 | 22,000 | 896.67 |
2002-10-31 | 267 | 272 | 266 | 266 | 38,000 | 886.67 |
2002-10-30 | 266 | 275 | 264 | 266 | 54,000 | 886.67 |
2002-10-29 | 268 | 270 | 265 | 268 | 32,000 | 893.33 |
2002-10-28 | 267 | 273 | 265 | 273 | 35,000 | 910 |
2002-10-25 | 270 | 273 | 265 | 270 | 83,000 | 900 |
2002-10-24 | 271 | 276 | 265 | 268 | 84,000 | 893.33 |
2002-10-23 | 274 | 274 | 260 | 269 | 92,000 | 896.67 |
2002-10-22 | 297 | 297 | 279 | 279 | 27,000 | 930 |
2002-10-21 | 301 | 302 | 297 | 297 | 29,000 | 990 |
2002-10-18 | 301 | 310 | 297 | 298 | 40,000 | 993.33 |
2002-10-17 | 302 | 312 | 300 | 300 | 48,000 | 1,000 |
2002-10-16 | 310 | 315 | 302 | 307 | 80,000 | 1,023.33 |
2002-10-15 | 295 | 301 | 285 | 300 | 61,000 | 1,000 |
2002-10-11 | 271 | 285 | 271 | 285 | 36,000 | 950 |
2002-10-10 | 258 | 270 | 256 | 261 | 63,000 | 870 |
2002-10-09 | 276 | 278 | 267 | 267 | 59,000 | 890 |
2002-10-08 | 271 | 277 | 270 | 276 | 79,000 | 920 |
2002-10-07 | 285 | 287 | 277 | 281 | 65,000 | 936.67 |
2002-10-04 | 290 | 298 | 280 | 294 | 54,000 | 980 |
2002-10-03 | 300 | 305 | 294 | 294 | 59,000 | 980 |
2002-10-02 | 320 | 321 | 314 | 314 | 23,000 | 1,046.67 |
2002-10-01 | 325 | 325 | 310 | 314 | 40,000 | 1,046.67 |
2002-09-30 | 330 | 332 | 326 | 330 | 24,000 | 1,100 |
2002-09-27 | 340 | 340 | 325 | 340 | 31,000 | 1,133.33 |
2002-09-26 | 326 | 326 | 323 | 325 | 23,000 | 1,083.33 |
2002-09-25 | 326 | 326 | 321 | 326 | 22,000 | 1,086.67 |
2002-09-24 | 320 | 327 | 316 | 326 | 50,000 | 1,086.67 |
2002-09-20 | 332 | 332 | 323 | 327 | 31,000 | 1,090 |
2002-09-19 | 335 | 360 | 331 | 336 | 41,000 | 1,120 |
2002-09-18 | 330 | 330 | 323 | 326 | 12,000 | 1,086.67 |
2002-09-17 | 320 | 331 | 320 | 331 | 52,000 | 1,103.33 |
2002-09-13 | 315 | 320 | 315 | 320 | 110,000 | 1,066.67 |
2002-09-12 | 328 | 328 | 320 | 322 | 54,000 | 1,073.33 |
2002-09-11 | 326 | 332 | 325 | 328 | 30,000 | 1,093.33 |
2002-09-10 | 332 | 337 | 325 | 325 | 51,000 | 1,083.33 |
2002-09-09 | 330 | 334 | 329 | 332 | 22,000 | 1,106.67 |
2002-09-06 | 320 | 328 | 320 | 327 | 47,000 | 1,090 |
2002-09-05 | 323 | 328 | 320 | 320 | 68,000 | 1,066.67 |
2002-09-04 | 316 | 327 | 316 | 318 | 173,000 | 1,060 |
2002-09-03 | 357 | 357 | 348 | 351 | 40,000 | 1,170 |
2002-09-02 | 359 | 369 | 353 | 369 | 32,000 | 1,230 |
2002-08-30 | 380 | 380 | 362 | 364 | 17,000 | 1,213.33 |
2002-08-29 | 375 | 375 | 361 | 370 | 31,000 | 1,233.33 |
2002-08-28 | 390 | 390 | 367 | 372 | 24,000 | 1,240 |
2002-08-27 | 398 | 398 | 389 | 393 | 29,000 | 1,310 |
2002-08-26 | 372 | 396 | 372 | 392 | 40,000 | 1,306.67 |
2002-08-23 | 375 | 378 | 372 | 375 | 38,000 | 1,250 |
2002-08-22 | 354 | 370 | 354 | 370 | 59,000 | 1,233.33 |
2002-08-21 | 357 | 366 | 356 | 359 | 23,000 | 1,196.67 |
2002-08-20 | 351 | 360 | 351 | 360 | 31,000 | 1,200 |
2002-08-19 | 365 | 365 | 355 | 358 | 39,000 | 1,193.33 |
2002-08-16 | 365 | 367 | 360 | 367 | 21,000 | 1,223.33 |
2002-08-15 | 361 | 361 | 359 | 360 | 23,000 | 1,200 |
2002-08-14 | 354 | 354 | 345 | 351 | 28,000 | 1,170 |
2002-08-13 | 341 | 352 | 341 | 349 | 120,000 | 1,163.33 |
2002-08-12 | 375 | 375 | 360 | 361 | 26,000 | 1,203.33 |
2002-08-09 | 369 | 375 | 363 | 373 | 43,000 | 1,243.33 |
2002-08-08 | 371 | 374 | 355 | 356 | 46,000 | 1,186.67 |
2002-08-07 | 365 | 367 | 360 | 361 | 87,000 | 1,203.33 |
2002-08-06 | 351 | 351 | 340 | 340 | 59,000 | 1,133.33 |
2002-08-05 | 377 | 377 | 365 | 365 | 42,000 | 1,216.67 |
2002-08-02 | 389 | 390 | 380 | 380 | 69,000 | 1,266.67 |
2002-08-01 | 398 | 400 | 391 | 392 | 29,000 | 1,306.67 |
2002-07-31 | 406 | 407 | 403 | 403 | 32,000 | 1,343.33 |
2002-07-30 | 410 | 411 | 405 | 405 | 41,000 | 1,350 |
2002-07-29 | 410 | 416 | 396 | 397 | 53,000 | 1,323.33 |
2002-07-26 | 425 | 426 | 405 | 410 | 48,000 | 1,366.67 |
2002-07-25 | 445 | 445 | 430 | 431 | 24,000 | 1,436.67 |
2002-07-24 | 425 | 428 | 422 | 425 | 35,000 | 1,416.67 |
2002-07-23 | 418 | 430 | 418 | 430 | 30,000 | 1,433.33 |
2002-07-22 | 419 | 435 | 416 | 426 | 71,000 | 1,420 |
2002-07-19 | 435 | 446 | 434 | 439 | 38,000 | 1,463.33 |
2002-07-18 | 429 | 460 | 425 | 460 | 110,000 | 1,533.33 |
2002-07-17 | 418 | 419 | 395 | 414 | 75,000 | 1,380 |
2002-07-16 | 421 | 441 | 421 | 423 | 50,000 | 1,410 |
2002-07-15 | 450 | 450 | 430 | 430 | 44,000 | 1,433.33 |
2002-07-12 | 459 | 459 | 450 | 450 | 20,000 | 1,500 |
2002-07-11 | 453 | 458 | 450 | 450 | 54,000 | 1,500 |
2002-07-10 | 470 | 470 | 466 | 468 | 10,000 | 1,560 |
2002-07-09 | 467 | 470 | 456 | 470 | 24,000 | 1,566.67 |
2002-07-08 | 480 | 483 | 466 | 467 | 51,000 | 1,556.67 |
2002-07-05 | 463 | 466 | 463 | 465 | 24,000 | 1,550 |
2002-07-04 | 455 | 466 | 455 | 460 | 31,000 | 1,533.33 |
2002-07-03 | 455 | 468 | 455 | 468 | 42,000 | 1,560 |
2002-07-02 | 466 | 466 | 452 | 459 | 38,000 | 1,530 |
2002-07-01 | 466 | 466 | 461 | 462 | 42,000 | 1,540 |
2002-06-28 | 450 | 460 | 442 | 451 | 40,000 | 1,503.33 |
2002-06-27 | 430 | 438 | 430 | 432 | 28,000 | 1,440 |
2002-06-26 | 454 | 454 | 430 | 433 | 46,000 | 1,443.33 |
2002-06-25 | 466 | 470 | 461 | 464 | 49,000 | 1,546.67 |
2002-06-24 | 422 | 461 | 422 | 461 | 38,000 | 1,536.67 |
2002-06-21 | 462 | 462 | 447 | 452 | 32,000 | 1,506.67 |
2002-06-20 | 444 | 453 | 436 | 452 | 74,000 | 1,506.67 |
2002-06-19 | 466 | 466 | 450 | 456 | 58,000 | 1,520 |
2002-06-18 | 470 | 471 | 460 | 471 | 72,000 | 1,570 |
2002-06-17 | 455 | 455 | 445 | 450 | 64,000 | 1,500 |
2002-06-14 | 451 | 467 | 451 | 467 | 160,000 | 1,556.67 |
2002-06-13 | 468 | 468 | 464 | 464 | 56,000 | 1,546.67 |
2002-06-12 | 467 | 467 | 461 | 463 | 61,000 | 1,543.33 |
2002-06-11 | 485 | 485 | 481 | 482 | 42,000 | 1,606.67 |
2002-06-10 | 489 | 492 | 485 | 486 | 49,000 | 1,620 |
2002-06-07 | 486 | 495 | 483 | 487 | 121,000 | 1,623.33 |
2002-06-06 | 518 | 518 | 508 | 511 | 82,000 | 1,703.33 |
2002-06-05 | 511 | 517 | 510 | 513 | 136,000 | 1,710 |
2002-06-04 | 521 | 521 | 506 | 510 | 121,000 | 1,700 |
2002-06-03 | 539 | 539 | 528 | 529 | 95,000 | 1,763.33 |
2002-05-31 | 538 | 540 | 532 | 533 | 58,000 | 1,776.67 |
2002-05-30 | 558 | 559 | 537 | 537 | 119,000 | 1,790 |
2002-05-29 | 569 | 569 | 555 | 561 | 50,000 | 1,870 |
2002-05-28 | 569 | 569 | 560 | 569 | 80,000 | 1,896.67 |
2002-05-27 | 554 | 570 | 550 | 564 | 104,000 | 1,880 |
2002-05-24 | 557 | 560 | 552 | 557 | 60,000 | 1,856.67 |
2002-05-23 | 556 | 563 | 556 | 556 | 62,000 | 1,853.33 |
2002-05-22 | 562 | 565 | 557 | 560 | 67,000 | 1,866.67 |
2002-05-21 | 566 | 570 | 561 | 565 | 70,000 | 1,883.33 |
2002-05-20 | 575 | 576 | 566 | 566 | 63,000 | 1,886.67 |
2002-05-17 | 575 | 576 | 566 | 575 | 154,000 | 1,916.67 |
2002-05-16 | 545 | 570 | 544 | 570 | 165,000 | 1,900 |
2002-05-15 | 546 | 551 | 542 | 543 | 114,000 | 1,810 |
2002-05-14 | 555 | 559 | 540 | 545 | 110,000 | 1,816.67 |
2002-05-13 | 550 | 550 | 535 | 550 | 90,000 | 1,833.33 |
2002-05-10 | 538 | 555 | 534 | 555 | 106,000 | 1,850 |
2002-05-09 | 571 | 571 | 550 | 550 | 103,000 | 1,833.33 |
2002-05-08 | 568 | 568 | 550 | 551 | 89,000 | 1,836.67 |
2002-05-07 | 550 | 550 | 533 | 548 | 134,000 | 1,826.67 |
2002-05-02 | 566 | 577 | 564 | 564 | 72,000 | 1,880 |
2002-05-01 | 567 | 569 | 557 | 563 | 128,000 | 1,876.67 |
2002-04-30 | 558 | 562 | 550 | 562 | 140,000 | 1,873.33 |
2002-04-26 | 568 | 570 | 555 | 570 | 213,000 | 1,900 |
2002-04-25 | 580 | 597 | 567 | 580 | 491,000 | 1,933.33 |
2002-04-24 | 580 | 604 | 575 | 585 | 488,000 | 1,950 |
2002-04-23 | 549 | 585 | 544 | 575 | 458,000 | 1,916.67 |
2002-04-22 | 522 | 555 | 522 | 553 | 465,000 | 1,843.33 |
2002-04-19 | 515 | 515 | 504 | 512 | 127,000 | 1,706.67 |
2002-04-18 | 514 | 517 | 510 | 511 | 238,000 | 1,703.33 |
2002-04-17 | 490 | 520 | 490 | 510 | 488,000 | 1,700 |
2002-04-16 | 468 | 479 | 468 | 479 | 111,000 | 1,596.67 |
2002-04-15 | 466 | 473 | 462 | 468 | 66,000 | 1,560 |
2002-04-12 | 470 | 470 | 457 | 461 | 87,000 | 1,536.67 |
2002-04-11 | 479 | 479 | 469 | 470 | 71,000 | 1,566.67 |
2002-04-10 | 453 | 471 | 452 | 469 | 70,000 | 1,563.33 |
2002-04-09 | 462 | 466 | 455 | 455 | 100,000 | 1,516.67 |
2002-04-08 | 471 | 476 | 465 | 471 | 144,000 | 1,570 |
2002-04-05 | 489 | 489 | 473 | 486 | 134,000 | 1,620 |
2002-04-04 | 481 | 492 | 480 | 487 | 224,000 | 1,623.33 |
2002-04-03 | 458 | 491 | 453 | 482 | 456,000 | 1,606.67 |
2002-04-02 | 454 | 466 | 450 | 459 | 318,000 | 1,530 |
2002-04-01 | 444 | 466 | 439 | 456 | 339,000 | 1,520 |
2002-03-29 | 435 | 436 | 420 | 434 | 38,000 | 1,446.67 |
2002-03-28 | 420 | 435 | 418 | 433 | 92,000 | 1,443.33 |
2002-03-27 | 419 | 420 | 415 | 416 | 65,000 | 1,386.67 |
2002-03-26 | 398 | 420 | 397 | 411 | 68,000 | 1,370 |
2002-03-25 | 411 | 417 | 398 | 399 | 87,000 | 1,330 |
2002-03-22 | 435 | 435 | 423 | 425 | 65,000 | 1,416.67 |
2002-03-20 | 450 | 450 | 435 | 439 | 127,000 | 1,463.33 |
2002-03-19 | 432 | 440 | 422 | 440 | 183,000 | 1,466.67 |
2002-03-18 | 400 | 413 | 400 | 402 | 62,000 | 1,340 |
2002-03-15 | 389 | 397 | 389 | 395 | 33,000 | 1,316.67 |
2002-03-14 | 390 | 390 | 383 | 387 | 56,000 | 1,290 |
2002-03-13 | 407 | 415 | 402 | 406 | 93,000 | 1,353.33 |
2002-03-12 | 439 | 439 | 415 | 422 | 92,000 | 1,406.67 |
2002-03-11 | 436 | 440 | 425 | 439 | 162,000 | 1,463.33 |
2002-03-08 | 407 | 429 | 405 | 425 | 228,000 | 1,416.67 |
2002-03-07 | 406 | 415 | 406 | 411 | 113,000 | 1,370 |
2002-03-06 | 385 | 415 | 385 | 405 | 140,000 | 1,350 |
2002-03-05 | 380 | 385 | 371 | 385 | 174,000 | 1,283.33 |
2002-03-04 | 361 | 380 | 361 | 373 | 140,000 | 1,243.33 |
2002-03-01 | 356 | 360 | 352 | 359 | 91,000 | 1,196.67 |
2002-02-28 | 360 | 362 | 350 | 355 | 99,000 | 1,183.33 |
2002-02-27 | 337 | 360 | 337 | 360 | 110,000 | 1,200 |
2002-02-26 | 335 | 344 | 334 | 338 | 129,000 | 1,126.67 |
2002-02-25 | 348 | 348 | 342 | 347 | 146,000 | 1,156.67 |
2002-02-22 | 323 | 335 | 320 | 333 | 79,000 | 1,110 |
2002-02-21 | 315 | 329 | 315 | 324 | 80,000 | 1,080 |
2002-02-20 | 307 | 312 | 307 | 312 | 21,000 | 1,040 |
2002-02-19 | 317 | 319 | 308 | 312 | 79,000 | 1,040 |
2002-02-18 | 315 | 317 | 312 | 314 | 35,000 | 1,046.67 |
2002-02-15 | 315 | 315 | 307 | 310 | 53,000 | 1,033.33 |
2002-02-14 | 304 | 315 | 304 | 308 | 73,000 | 1,026.67 |
2002-02-13 | 300 | 303 | 297 | 300 | 69,000 | 1,000 |
2002-02-12 | 295 | 299 | 295 | 297 | 36,000 | 990 |
2002-02-08 | 287 | 290 | 281 | 290 | 30,000 | 966.67 |
2002-02-07 | 277 | 294 | 277 | 287 | 43,000 | 956.67 |
2002-02-06 | 288 | 296 | 288 | 292 | 20,000 | 973.33 |
2002-02-05 | 285 | 291 | 285 | 290 | 37,000 | 966.67 |
2002-02-04 | 296 | 296 | 285 | 286 | 18,000 | 953.33 |
2002-02-01 | 299 | 299 | 290 | 290 | 21,000 | 966.67 |
2002-01-31 | 290 | 300 | 290 | 300 | 10,000 | 1,000 |
2002-01-30 | 293 | 293 | 288 | 291 | 18,000 | 970 |
2002-01-29 | 298 | 298 | 294 | 295 | 17,000 | 983.33 |
2002-01-28 | 300 | 300 | 295 | 298 | 17,000 | 993.33 |
2002-01-25 | 300 | 300 | 296 | 297 | 39,000 | 990 |
2002-01-24 | 290 | 294 | 290 | 290 | 28,000 | 966.67 |
2002-01-23 | 290 | 295 | 290 | 292 | 8,000 | 973.33 |
2002-01-22 | 301 | 301 | 289 | 289 | 47,000 | 963.33 |
2002-01-21 | 304 | 304 | 299 | 304 | 32,000 | 1,013.33 |
2002-01-18 | 296 | 301 | 294 | 297 | 32,000 | 990 |
2002-01-17 | 297 | 298 | 291 | 291 | 23,000 | 970 |
2002-01-16 | 276 | 295 | 276 | 295 | 24,000 | 983.33 |
2002-01-15 | 305 | 305 | 285 | 285 | 26,000 | 950 |
2002-01-11 | 305 | 305 | 291 | 295 | 71,000 | 983.33 |
2002-01-10 | 305 | 310 | 305 | 305 | 40,000 | 1,016.67 |
2002-01-09 | 303 | 310 | 303 | 310 | 16,000 | 1,033.33 |
2002-01-08 | 320 | 320 | 308 | 308 | 63,000 | 1,026.67 |
2002-01-07 | 315 | 318 | 312 | 313 | 50,000 | 1,043.33 |
2002-01-04 | 307 | 316 | 306 | 315 | 42,000 | 1,050 |
分割・併合履歴 : [2023-09-28]1株→3株 [2018-09-26]1株→0.1株