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
2002-12-3024824824224216,000806.67
2002-12-2725425424525045,000833.33
2002-12-2623524623524436,000813.33
2002-12-2523823822823643,000786.67
2002-12-2422523322522855,000760
2002-12-2022023522022761,000756.67
2002-12-1922522522022563,000750
2002-12-1823123422722846,000760
2002-12-17243247236236105,000786.67
2002-12-1625625623823839,000793.33
2002-12-13256256245251106,000836.67
2002-12-1225826625626239,000873.33
2002-12-1127727726626730,000890
2002-12-1027327626827625,000920
2002-12-0927928127227918,000930
2002-12-0628228227027655,000920
2002-12-0527927927427732,000923.33
2002-12-0429029027828161,000936.67
2002-12-0329330329329570,000983.33
2002-12-0230530529029389,000976.67
2002-11-29274300264294202,000980
2002-11-2825827025826959,000896.67
2002-11-2724725324725325,000843.33
2002-11-2626226725425730,000856.67
2002-11-2525426324225860,000860
2002-11-2225025024024877,000826.67
2002-11-2122523422523064,000766.67
2002-11-2020221820121764,000723.33
2002-11-1920621020220982,000696.67
2002-11-1824224221822151,000736.67
2002-11-1523824523523755,000790
2002-11-1424724723623867,000793.33
2002-11-1325726024624660,000820
2002-11-1225926025725946,000863.33
2002-11-1126426426026132,000870
2002-11-0827627727027251,000906.67
2002-11-0728228427728160,000936.67
2002-11-0629430128128297,000940
2002-11-0527428827428559,000950
2002-11-0126626926526922,000896.67
2002-10-3126727226626638,000886.67
2002-10-3026627526426654,000886.67
2002-10-2926827026526832,000893.33
2002-10-2826727326527335,000910
2002-10-2527027326527083,000900
2002-10-2427127626526884,000893.33
2002-10-2327427426026992,000896.67
2002-10-2229729727927927,000930
2002-10-2130130229729729,000990
2002-10-1830131029729840,000993.33
2002-10-1730231230030048,0001,000
2002-10-1631031530230780,0001,023.33
2002-10-1529530128530061,0001,000
2002-10-1127128527128536,000950
2002-10-1025827025626163,000870
2002-10-0927627826726759,000890
2002-10-0827127727027679,000920
2002-10-0728528727728165,000936.67
2002-10-0429029828029454,000980
2002-10-0330030529429459,000980
2002-10-0232032131431423,0001,046.67
2002-10-0132532531031440,0001,046.67
2002-09-3033033232633024,0001,100
2002-09-2734034032534031,0001,133.33
2002-09-2632632632332523,0001,083.33
2002-09-2532632632132622,0001,086.67
2002-09-2432032731632650,0001,086.67
2002-09-2033233232332731,0001,090
2002-09-1933536033133641,0001,120
2002-09-1833033032332612,0001,086.67
2002-09-1732033132033152,0001,103.33
2002-09-13315320315320110,0001,066.67
2002-09-1232832832032254,0001,073.33
2002-09-1132633232532830,0001,093.33
2002-09-1033233732532551,0001,083.33
2002-09-0933033432933222,0001,106.67
2002-09-0632032832032747,0001,090
2002-09-0532332832032068,0001,066.67
2002-09-04316327316318173,0001,060
2002-09-0335735734835140,0001,170
2002-09-0235936935336932,0001,230
2002-08-3038038036236417,0001,213.33
2002-08-2937537536137031,0001,233.33
2002-08-2839039036737224,0001,240
2002-08-2739839838939329,0001,310
2002-08-2637239637239240,0001,306.67
2002-08-2337537837237538,0001,250
2002-08-2235437035437059,0001,233.33
2002-08-2135736635635923,0001,196.67
2002-08-2035136035136031,0001,200
2002-08-1936536535535839,0001,193.33
2002-08-1636536736036721,0001,223.33
2002-08-1536136135936023,0001,200
2002-08-1435435434535128,0001,170
2002-08-13341352341349120,0001,163.33
2002-08-1237537536036126,0001,203.33
2002-08-0936937536337343,0001,243.33
2002-08-0837137435535646,0001,186.67
2002-08-0736536736036187,0001,203.33
2002-08-0635135134034059,0001,133.33
2002-08-0537737736536542,0001,216.67
2002-08-0238939038038069,0001,266.67
2002-08-0139840039139229,0001,306.67
2002-07-3140640740340332,0001,343.33
2002-07-3041041140540541,0001,350
2002-07-2941041639639753,0001,323.33
2002-07-2642542640541048,0001,366.67
2002-07-2544544543043124,0001,436.67
2002-07-2442542842242535,0001,416.67
2002-07-2341843041843030,0001,433.33
2002-07-2241943541642671,0001,420
2002-07-1943544643443938,0001,463.33
2002-07-18429460425460110,0001,533.33
2002-07-1741841939541475,0001,380
2002-07-1642144142142350,0001,410
2002-07-1545045043043044,0001,433.33
2002-07-1245945945045020,0001,500
2002-07-1145345845045054,0001,500
2002-07-1047047046646810,0001,560
2002-07-0946747045647024,0001,566.67
2002-07-0848048346646751,0001,556.67
2002-07-0546346646346524,0001,550
2002-07-0445546645546031,0001,533.33
2002-07-0345546845546842,0001,560
2002-07-0246646645245938,0001,530
2002-07-0146646646146242,0001,540
2002-06-2845046044245140,0001,503.33
2002-06-2743043843043228,0001,440
2002-06-2645445443043346,0001,443.33
2002-06-2546647046146449,0001,546.67
2002-06-2442246142246138,0001,536.67
2002-06-2146246244745232,0001,506.67
2002-06-2044445343645274,0001,506.67
2002-06-1946646645045658,0001,520
2002-06-1847047146047172,0001,570
2002-06-1745545544545064,0001,500
2002-06-14451467451467160,0001,556.67
2002-06-1346846846446456,0001,546.67
2002-06-1246746746146361,0001,543.33
2002-06-1148548548148242,0001,606.67
2002-06-1048949248548649,0001,620
2002-06-07486495483487121,0001,623.33
2002-06-0651851850851182,0001,703.33
2002-06-05511517510513136,0001,710
2002-06-04521521506510121,0001,700
2002-06-0353953952852995,0001,763.33
2002-05-3153854053253358,0001,776.67
2002-05-30558559537537119,0001,790
2002-05-2956956955556150,0001,870
2002-05-2856956956056980,0001,896.67
2002-05-27554570550564104,0001,880
2002-05-2455756055255760,0001,856.67
2002-05-2355656355655662,0001,853.33
2002-05-2256256555756067,0001,866.67
2002-05-2156657056156570,0001,883.33
2002-05-2057557656656663,0001,886.67
2002-05-17575576566575154,0001,916.67
2002-05-16545570544570165,0001,900
2002-05-15546551542543114,0001,810
2002-05-14555559540545110,0001,816.67
2002-05-1355055053555090,0001,833.33
2002-05-10538555534555106,0001,850
2002-05-09571571550550103,0001,833.33
2002-05-0856856855055189,0001,836.67
2002-05-07550550533548134,0001,826.67
2002-05-0256657756456472,0001,880
2002-05-01567569557563128,0001,876.67
2002-04-30558562550562140,0001,873.33
2002-04-26568570555570213,0001,900
2002-04-25580597567580491,0001,933.33
2002-04-24580604575585488,0001,950
2002-04-23549585544575458,0001,916.67
2002-04-22522555522553465,0001,843.33
2002-04-19515515504512127,0001,706.67
2002-04-18514517510511238,0001,703.33
2002-04-17490520490510488,0001,700
2002-04-16468479468479111,0001,596.67
2002-04-1546647346246866,0001,560
2002-04-1247047045746187,0001,536.67
2002-04-1147947946947071,0001,566.67
2002-04-1045347145246970,0001,563.33
2002-04-09462466455455100,0001,516.67
2002-04-08471476465471144,0001,570
2002-04-05489489473486134,0001,620
2002-04-04481492480487224,0001,623.33
2002-04-03458491453482456,0001,606.67
2002-04-02454466450459318,0001,530
2002-04-01444466439456339,0001,520
2002-03-2943543642043438,0001,446.67
2002-03-2842043541843392,0001,443.33
2002-03-2741942041541665,0001,386.67
2002-03-2639842039741168,0001,370
2002-03-2541141739839987,0001,330
2002-03-2243543542342565,0001,416.67
2002-03-20450450435439127,0001,463.33
2002-03-19432440422440183,0001,466.67
2002-03-1840041340040262,0001,340
2002-03-1538939738939533,0001,316.67
2002-03-1439039038338756,0001,290
2002-03-1340741540240693,0001,353.33
2002-03-1243943941542292,0001,406.67
2002-03-11436440425439162,0001,463.33
2002-03-08407429405425228,0001,416.67
2002-03-07406415406411113,0001,370
2002-03-06385415385405140,0001,350
2002-03-05380385371385174,0001,283.33
2002-03-04361380361373140,0001,243.33
2002-03-0135636035235991,0001,196.67
2002-02-2836036235035599,0001,183.33
2002-02-27337360337360110,0001,200
2002-02-26335344334338129,0001,126.67
2002-02-25348348342347146,0001,156.67
2002-02-2232333532033379,0001,110
2002-02-2131532931532480,0001,080
2002-02-2030731230731221,0001,040
2002-02-1931731930831279,0001,040
2002-02-1831531731231435,0001,046.67
2002-02-1531531530731053,0001,033.33
2002-02-1430431530430873,0001,026.67
2002-02-1330030329730069,0001,000
2002-02-1229529929529736,000990
2002-02-0828729028129030,000966.67
2002-02-0727729427728743,000956.67
2002-02-0628829628829220,000973.33
2002-02-0528529128529037,000966.67
2002-02-0429629628528618,000953.33
2002-02-0129929929029021,000966.67
2002-01-3129030029030010,0001,000
2002-01-3029329328829118,000970
2002-01-2929829829429517,000983.33
2002-01-2830030029529817,000993.33
2002-01-2530030029629739,000990
2002-01-2429029429029028,000966.67
2002-01-232902952902928,000973.33
2002-01-2230130128928947,000963.33
2002-01-2130430429930432,0001,013.33
2002-01-1829630129429732,000990
2002-01-1729729829129123,000970
2002-01-1627629527629524,000983.33
2002-01-1530530528528526,000950
2002-01-1130530529129571,000983.33
2002-01-1030531030530540,0001,016.67
2002-01-0930331030331016,0001,033.33
2002-01-0832032030830863,0001,026.67
2002-01-0731531831231350,0001,043.33
2002-01-0430731630631542,0001,050

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