6590 芝浦メカトロニクス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	790	790	770	782	137,000	2,606.67
2003-12-29	779	791	777	785	147,000	2,616.67
2003-12-26	769	779	754	771	149,000	2,570
2003-12-25	754	785	753	779	220,000	2,596.67
2003-12-24	743	764	734	762	488,000	2,540
2003-12-22	719	745	714	733	404,000	2,443.33
2003-12-19	691	719	686	715	341,000	2,383.33
2003-12-18	690	690	675	681	154,000	2,270
2003-12-17	700	707	688	690	151,000	2,300
2003-12-16	705	712	683	695	405,000	2,316.67
2003-12-15	710	717	699	704	202,000	2,346.67
2003-12-12	700	702	685	690	207,000	2,300
2003-12-11	675	701	669	685	277,000	2,283.33
2003-12-10	700	708	668	685	705,000	2,283.33
2003-12-09	732	742	711	729	547,000	2,430
2003-12-08	768	769	750	752	94,000	2,506.67
2003-12-05	789	790	770	778	143,000	2,593.33
2003-12-04	800	800	782	782	176,000	2,606.67
2003-12-03	791	802	791	801	72,000	2,670
2003-12-02	817	820	800	801	187,000	2,670
2003-12-01	822	822	787	807	278,000	2,690
2003-11-28	831	834	810	827	150,000	2,756.67
2003-11-27	800	835	797	822	283,000	2,740
2003-11-26	770	792	761	787	145,000	2,623.33
2003-11-25	759	770	751	754	101,000	2,513.33
2003-11-21	715	733	715	730	72,000	2,433.33
2003-11-20	715	737	713	735	134,000	2,450
2003-11-19	712	718	710	718	108,000	2,393.33
2003-11-18	721	740	701	735	166,000	2,450
2003-11-17	750	750	730	736	220,000	2,453.33
2003-11-14	785	787	758	758	106,000	2,526.67
2003-11-13	795	797	777	785	161,000	2,616.67
2003-11-12	735	772	735	747	250,000	2,490
2003-11-11	772	772	738	745	272,000	2,483.33
2003-11-10	804	804	770	781	269,000	2,603.33
2003-11-07	814	814	788	803	86,000	2,676.67
2003-11-06	828	828	806	808	173,000	2,693.33
2003-11-05	844	844	812	828	418,000	2,760
2003-11-04	851	875	831	845	561,000	2,816.67
2003-10-31	850	851	814	849	137,000	2,830
2003-10-30	870	870	850	854	163,000	2,846.67
2003-10-29	850	868	845	863	252,000	2,876.67
2003-10-28	820	835	804	830	205,000	2,766.67
2003-10-27	766	817	766	814	827,000	2,713.33
2003-10-24	855	878	835	845	382,000	2,816.67
2003-10-23	895	910	851	858	363,000	2,860
2003-10-22	948	948	900	926	411,000	3,086.67
2003-10-21	957	985	943	951	297,000	3,170
2003-10-20	930	953	915	948	362,000	3,160
2003-10-17	921	921	894	908	170,000	3,026.67
2003-10-16	889	940	880	920	419,000	3,066.67
2003-10-15	875	890	869	889	376,000	2,963.33
2003-10-14	854	875	854	865	475,000	2,883.33
2003-10-10	799	831	798	824	394,000	2,746.67
2003-10-09	780	794	770	789	185,000	2,630
2003-10-08	786	799	783	785	226,000	2,616.67
2003-10-07	792	799	781	793	232,000	2,643.33
2003-10-06	786	803	786	790	772,000	2,633.33
2003-10-03	741	770	740	770	321,000	2,566.67
2003-10-02	780	782	740	751	302,000	2,503.33
2003-10-01	729	767	726	767	752,000	2,556.67
2003-09-30	703	726	703	726	260,000	2,420
2003-09-29	721	721	708	709	245,000	2,363.33
2003-09-26	661	696	660	691	175,000	2,303.33
2003-09-25	656	673	650	664	145,000	2,213.33
2003-09-24	665	686	663	674	165,000	2,246.67
2003-09-22	688	688	664	675	138,000	2,250
2003-09-19	704	704	691	692	200,000	2,306.67
2003-09-18	712	712	700	708	109,000	2,360
2003-09-17	726	732	711	715	207,000	2,383.33
2003-09-16	719	719	703	707	144,000	2,356.67
2003-09-12	710	723	704	723	331,000	2,410
2003-09-11	700	703	696	696	91,000	2,320
2003-09-10	713	718	711	717	72,000	2,390
2003-09-09	729	729	713	717	122,000	2,390
2003-09-08	715	727	703	721	143,000	2,403.33
2003-09-05	725	740	724	724	200,000	2,413.33
2003-09-04	745	745	721	733	273,000	2,443.33
2003-09-03	740	747	731	743	649,000	2,476.67
2003-09-02	717	725	708	720	760,000	2,400
2003-09-01	689	700	688	697	289,000	2,323.33
2003-08-29	664	686	662	684	219,000	2,280
2003-08-28	673	677	663	665	103,000	2,216.67
2003-08-27	660	678	660	667	139,000	2,223.33
2003-08-26	660	667	655	665	69,000	2,216.67
2003-08-25	660	664	657	657	75,000	2,190
2003-08-22	684	684	651	660	148,000	2,200
2003-08-21	680	685	667	679	243,000	2,263.33
2003-08-20	674	700	671	676	806,000	2,253.33
2003-08-19	653	675	648	668	425,000	2,226.67
2003-08-18	630	645	630	643	113,000	2,143.33
2003-08-15	636	645	630	640	106,000	2,133.33
2003-08-14	635	640	625	633	202,000	2,110
2003-08-13	638	648	632	639	152,000	2,130
2003-08-12	617	638	610	631	109,000	2,103.33
2003-08-11	607	619	606	617	151,000	2,056.67
2003-08-08	615	629	613	617	130,000	2,056.67
2003-08-07	625	628	606	619	284,000	2,063.33
2003-08-06	637	642	628	635	90,000	2,116.67
2003-08-05	645	647	634	642	154,000	2,140
2003-08-04	650	658	645	647	125,000	2,156.67
2003-08-01	650	661	647	660	372,000	2,200
2003-07-31	640	648	625	640	271,000	2,133.33
2003-07-30	637	671	633	660	1,025,000	2,200
2003-07-29	620	638	620	632	312,000	2,106.67
2003-07-28	615	625	612	617	169,000	2,056.67
2003-07-25	615	624	602	610	128,000	2,033.33
2003-07-24	611	637	610	633	263,000	2,110
2003-07-23	588	605	588	603	144,000	2,010
2003-07-22	586	589	575	587	139,000	1,956.67
2003-07-18	578	599	578	593	127,000	1,976.67
2003-07-17	618	618	597	599	203,000	1,996.67
2003-07-16	637	640	616	624	239,000	2,080
2003-07-15	627	640	620	632	328,000	2,106.67
2003-07-14	626	626	608	611	114,000	2,036.67
2003-07-11	621	621	603	606	133,000	2,020
2003-07-10	626	635	618	621	207,000	2,070
2003-07-09	638	640	613	620	189,000	2,066.67
2003-07-08	640	650	635	635	239,000	2,116.67
2003-07-07	637	644	625	643	183,000	2,143.33
2003-07-04	618	630	609	627	291,000	2,090
2003-07-03	665	667	618	618	468,000	2,060
2003-07-02	658	665	644	650	568,000	2,166.67
2003-07-01	626	655	622	654	1,349,000	2,180
2003-06-30	627	627	619	626	215,000	2,086.67
2003-06-27	619	629	617	627	529,000	2,090
2003-06-26	600	618	597	611	292,000	2,036.67
2003-06-25	595	610	595	606	340,000	2,020
2003-06-24	611	612	589	594	398,000	1,980
2003-06-23	601	620	594	611	819,000	2,036.67
2003-06-20	563	587	562	584	353,000	1,946.67
2003-06-19	569	569	560	562	72,000	1,873.33
2003-06-18	570	573	564	564	174,000	1,880
2003-06-17	575	576	560	560	200,000	1,866.67
2003-06-16	560	560	552	559	260,000	1,863.33
2003-06-13	565	573	551	571	308,000	1,903.33
2003-06-12	595	599	569	569	148,000	1,896.67
2003-06-11	591	600	590	592	156,000	1,973.33
2003-06-10	589	597	581	584	332,000	1,946.67
2003-06-09	580	585	573	579	353,000	1,930
2003-06-06	603	605	583	585	446,000	1,950
2003-06-05	601	610	601	603	227,000	2,010
2003-06-04	614	623	608	609	138,000	2,030
2003-06-03	625	625	601	615	204,000	2,050
2003-06-02	633	637	620	623	358,000	2,076.67
2003-05-30	615	626	615	623	152,000	2,076.67
2003-05-29	638	638	615	626	289,000	2,086.67
2003-05-28	622	633	620	631	914,000	2,103.33
2003-05-27	590	617	585	609	711,000	2,030
2003-05-26	577	589	577	588	152,000	1,960
2003-05-23	571	585	571	575	139,000	1,916.67
2003-05-22	587	587	570	570	125,000	1,900
2003-05-21	598	611	590	592	274,000	1,973.33
2003-05-20	571	593	571	592	445,000	1,973.33
2003-05-19	595	595	567	572	243,000	1,906.67
2003-05-16	593	594	585	585	204,000	1,950
2003-05-15	597	605	594	596	319,000	1,986.67
2003-05-14	622	627	612	617	220,000	2,056.67
2003-05-13	633	639	626	631	573,000	2,103.33
2003-05-12	614	635	608	629	363,000	2,096.67
2003-05-09	605	617	603	610	221,000	2,033.33
2003-05-08	623	624	612	615	356,000	2,050
2003-05-07	613	624	613	622	489,000	2,073.33
2003-05-06	601	616	601	613	502,000	2,043.33
2003-05-02	567	610	567	606	711,000	2,020
2003-05-01	578	578	565	572	251,000	1,906.67
2003-04-30	594	598	560	583	406,000	1,943.33
2003-04-28	571	594	571	583	805,000	1,943.33
2003-04-25	550	575	540	556	1,219,000	1,853.33
2003-04-24	511	528	511	526	321,000	1,753.33
2003-04-23	521	548	519	521	781,000	1,736.67
2003-04-22	505	519	504	511	230,000	1,703.33
2003-04-21	520	525	515	515	287,000	1,716.67
2003-04-18	500	513	500	513	320,000	1,710
2003-04-17	496	497	485	496	131,000	1,653.33
2003-04-16	509	509	491	496	315,000	1,653.33
2003-04-15	476	505	475	505	308,000	1,683.33
2003-04-14	484	489	478	481	163,000	1,603.33
2003-04-11	485	503	474	489	668,000	1,630
2003-04-10	439	494	434	494	709,000	1,646.67
2003-04-09	455	455	441	444	129,000	1,480
2003-04-08	475	475	460	460	161,000	1,533.33
2003-04-07	464	480	456	474	297,000	1,580
2003-04-04	445	465	444	465	204,000	1,550
2003-04-03	460	460	450	450	271,000	1,500
2003-04-02	450	455	441	455	488,000	1,516.67
2003-04-01	410	448	409	447	476,000	1,490
2003-03-31	423	424	416	420	154,000	1,400
2003-03-28	425	429	412	420	110,000	1,400
2003-03-27	426	439	412	424	458,000	1,413.33
2003-03-26	442	447	428	431	1,147,000	1,436.67
2003-03-25	377	377	365	368	146,000	1,226.67
2003-03-24	385	394	381	386	65,000	1,286.67
2003-03-20	373	380	373	380	115,000	1,266.67
2003-03-19	371	373	362	373	71,000	1,243.33
2003-03-18	381	390	371	371	107,000	1,236.67
2003-03-17	367	370	364	366	92,000	1,220
2003-03-14	396	396	380	392	322,000	1,306.67
2003-03-13	352	370	352	366	259,000	1,220
2003-03-12	349	355	344	350	70,000	1,166.67
2003-03-11	335	349	335	344	174,000	1,146.67
2003-03-10	354	357	344	350	266,000	1,166.67
2003-03-07	392	392	364	364	339,000	1,213.33
2003-03-06	396	404	393	393	95,000	1,310
2003-03-05	398	409	393	398	195,000	1,326.67
2003-03-04	391	410	391	402	139,000	1,340
2003-03-03	400	405	381	390	635,000	1,300
2003-02-28	445	454	403	416	589,000	1,386.67
2003-02-27	452	462	451	462	180,000	1,540
2003-02-26	451	456	449	455	165,000	1,516.67
2003-02-25	455	457	445	454	238,000	1,513.33
2003-02-24	460	462	452	461	151,000	1,536.67
2003-02-21	448	470	448	463	399,000	1,543.33
2003-02-20	452	456	446	453	284,000	1,510
2003-02-19	470	470	460	460	251,000	1,533.33
2003-02-18	471	471	457	470	513,000	1,566.67
2003-02-17	457	472	455	466	1,273,000	1,553.33
2003-02-14	407	438	404	437	976,000	1,456.67
2003-02-13	415	415	402	406	332,000	1,353.33
2003-02-12	430	435	420	420	328,000	1,400
2003-02-10	401	432	397	432	485,000	1,440
2003-02-07	402	411	391	410	557,000	1,366.67
2003-02-06	418	440	406	412	1,332,000	1,373.33
2003-02-05	335	399	335	378	1,165,000	1,260
2003-02-04	336	337	326	329	150,000	1,096.67
2003-02-03	316	337	315	336	326,000	1,120
2003-01-31	320	331	312	320	538,000	1,066.67
2003-01-30	301	341	301	322	716,000	1,073.33
2003-01-29	298	307	297	304	266,000	1,013.33
2003-01-28	287	300	287	293	144,000	976.67
2003-01-27	286	295	284	292	134,000	973.33
2003-01-24	276	287	276	287	132,000	956.67
2003-01-23	255	269	254	268	48,000	893.33
2003-01-22	267	268	255	255	33,000	850
2003-01-21	272	272	262	267	46,000	890
2003-01-20	261	267	256	267	40,000	890
2003-01-17	256	262	255	255	53,000	850
2003-01-16	260	262	258	259	47,000	863.33
2003-01-15	260	260	252	255	37,000	850
2003-01-14	245	250	241	250	77,000	833.33
2003-01-10	237	245	237	245	32,000	816.67
2003-01-09	237	238	231	235	23,000	783.33
2003-01-08	250	250	241	241	14,000	803.33
2003-01-07	252	258	248	248	39,000	826.67
2003-01-06	239	249	236	249	8,000	830

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