6590 芝浦メカトロニクス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	856	885	855	885	181,000	2,950
2004-12-29	873	873	858	859	333,000	2,863.33
2004-12-28	881	886	869	872	316,000	2,906.67
2004-12-27	867	887	863	887	377,000	2,956.67
2004-12-24	868	882	859	870	536,000	2,900
2004-12-22	882	886	859	867	535,000	2,890
2004-12-21	855	892	845	876	1,419,000	2,920
2004-12-20	824	863	824	854	1,438,000	2,846.67
2004-12-17	811	821	804	817	241,000	2,723.33
2004-12-16	801	818	797	813	262,000	2,710
2004-12-15	815	816	806	811	493,000	2,703.33
2004-12-14	793	816	781	816	499,000	2,720
2004-12-13	793	801	787	791	455,000	2,636.67
2004-12-10	820	824	799	803	554,000	2,676.67
2004-12-09	830	834	804	810	355,000	2,700
2004-12-08	816	835	815	823	491,000	2,743.33
2004-12-07	811	837	810	836	694,000	2,786.67
2004-12-06	813	826	795	820	813,000	2,733.33
2004-12-03	770	812	770	812	1,558,000	2,706.67
2004-12-02	759	765	759	761	302,000	2,536.67
2004-12-01	753	758	747	755	503,000	2,516.67
2004-11-30	762	772	762	762	161,000	2,540
2004-11-29	757	777	753	772	297,000	2,573.33
2004-11-26	768	769	758	767	283,000	2,556.67
2004-11-25	768	774	760	769	285,000	2,563.33
2004-11-24	750	768	748	767	560,000	2,556.67
2004-11-22	749	754	739	753	279,000	2,510
2004-11-19	755	764	748	764	431,000	2,546.67
2004-11-18	749	760	746	760	559,000	2,533.33
2004-11-17	741	751	741	750	328,000	2,500
2004-11-16	757	757	725	747	305,000	2,490
2004-11-15	748	764	746	758	725,000	2,526.67
2004-11-12	725	746	725	744	603,000	2,480
2004-11-11	734	742	729	732	334,000	2,440
2004-11-10	727	739	726	733	444,000	2,443.33
2004-11-09	710	737	709	732	1,120,000	2,440
2004-11-08	704	712	697	709	349,000	2,363.33
2004-11-05	710	713	701	704	267,000	2,346.67
2004-11-04	715	717	703	705	232,000	2,350
2004-11-02	700	716	699	712	493,000	2,373.33
2004-11-01	704	707	696	704	387,000	2,346.67
2004-10-29	693	705	690	705	455,000	2,350
2004-10-28	709	709	693	699	566,000	2,330
2004-10-27	710	718	690	698	865,000	2,326.67
2004-10-26	684	711	676	703	1,694,000	2,343.33
2004-10-25	673	696	662	686	1,017,000	2,286.67
2004-10-22	682	683	667	673	1,385,000	2,243.33
2004-10-21	629	670	629	662	1,671,000	2,206.67
2004-10-20	626	626	613	622	87,000	2,073.33
2004-10-19	620	630	620	627	131,000	2,090
2004-10-18	637	637	615	615	76,000	2,050
2004-10-15	611	633	611	628	211,000	2,093.33
2004-10-14	625	629	621	621	148,000	2,070
2004-10-13	643	646	628	632	215,000	2,106.67
2004-10-12	652	654	637	641	161,000	2,136.67
2004-10-08	654	657	650	653	184,000	2,176.67
2004-10-07	663	674	660	664	401,000	2,213.33
2004-10-06	646	667	645	661	449,000	2,203.33
2004-10-05	650	650	635	645	152,000	2,150
2004-10-04	641	648	640	647	218,000	2,156.67
2004-10-01	621	632	621	631	126,000	2,103.33
2004-09-30	623	625	619	625	145,000	2,083.33
2004-09-29	620	622	606	610	266,000	2,033.33
2004-09-28	627	627	615	620	209,000	2,066.67
2004-09-27	632	639	629	637	277,000	2,123.33
2004-09-24	652	653	638	645	268,000	2,150
2004-09-22	659	664	652	655	257,000	2,183.33
2004-09-21	655	660	655	658	187,000	2,193.33
2004-09-17	664	664	652	658	253,000	2,193.33
2004-09-16	665	668	657	666	311,000	2,220
2004-09-15	690	690	675	675	271,000	2,250
2004-09-14	684	698	683	686	844,000	2,286.67
2004-09-13	660	672	660	669	281,000	2,230
2004-09-10	650	666	650	660	241,000	2,200
2004-09-09	678	681	669	669	187,000	2,230
2004-09-08	681	685	675	676	240,000	2,253.33
2004-09-07	674	682	671	676	294,000	2,253.33
2004-09-06	666	672	661	670	327,000	2,233.33
2004-09-03	675	675	660	660	355,000	2,200
2004-09-02	675	675	667	669	282,000	2,230
2004-09-01	656	666	655	663	283,000	2,210
2004-08-31	655	656	650	651	227,000	2,170
2004-08-30	670	672	650	657	799,000	2,190
2004-08-27	641	644	636	642	122,000	2,140
2004-08-26	642	652	639	643	273,000	2,143.33
2004-08-25	638	638	630	638	127,000	2,126.67
2004-08-24	639	639	628	634	108,000	2,113.33
2004-08-23	643	644	635	639	207,000	2,130
2004-08-20	628	637	624	633	382,000	2,110
2004-08-19	610	622	610	622	245,000	2,073.33
2004-08-18	595	603	593	603	115,000	2,010
2004-08-17	609	609	591	595	100,000	1,983.33
2004-08-16	601	605	590	600	118,000	2,000
2004-08-13	608	610	599	601	246,000	2,003.33
2004-08-12	622	626	611	612	228,000	2,040
2004-08-11	635	635	622	625	110,000	2,083.33
2004-08-10	615	626	614	618	192,000	2,060
2004-08-09	613	621	608	617	422,000	2,056.67
2004-08-06	630	636	630	633	255,000	2,110
2004-08-05	640	654	628	647	233,000	2,156.67
2004-08-04	652	655	623	641	443,000	2,136.67
2004-08-03	679	679	656	657	243,000	2,190
2004-08-02	672	682	667	670	504,000	2,233.33
2004-07-30	653	665	648	660	196,000	2,200
2004-07-29	651	659	640	643	243,000	2,143.33
2004-07-28	660	662	650	658	334,000	2,193.33
2004-07-27	647	660	643	644	664,000	2,146.67
2004-07-26	663	678	641	641	1,173,000	2,136.67
2004-07-23	661	661	641	643	284,000	2,143.33
2004-07-22	655	665	653	656	272,000	2,186.67
2004-07-21	674	678	665	673	190,000	2,243.33
2004-07-20	670	673	656	658	282,000	2,193.33
2004-07-16	665	691	651	688	187,000	2,293.33
2004-07-15	690	692	670	670	323,000	2,233.33
2004-07-14	711	714	695	697	261,000	2,323.33
2004-07-13	722	724	712	714	55,000	2,380
2004-07-12	721	726	720	723	84,000	2,410
2004-07-09	710	715	704	715	85,000	2,383.33
2004-07-08	715	716	706	708	131,000	2,360
2004-07-07	705	714	697	709	159,000	2,363.33
2004-07-06	720	725	715	715	137,000	2,383.33
2004-07-05	735	735	712	721	160,000	2,403.33
2004-07-02	733	745	733	742	107,000	2,473.33
2004-07-01	759	763	745	749	220,000	2,496.67
2004-06-30	762	762	753	759	153,000	2,530
2004-06-29	757	760	747	759	263,000	2,530
2004-06-28	740	757	740	756	331,000	2,520
2004-06-25	741	742	735	738	203,000	2,460
2004-06-24	737	740	731	739	164,000	2,463.33
2004-06-23	736	738	725	725	111,000	2,416.67
2004-06-22	740	740	728	734	139,000	2,446.67
2004-06-21	732	742	730	734	130,000	2,446.67
2004-06-18	745	745	723	729	273,000	2,430
2004-06-17	744	748	735	735	192,000	2,450
2004-06-16	742	746	732	741	215,000	2,470
2004-06-15	716	735	716	728	563,000	2,426.67
2004-06-14	767	768	741	742	1,091,000	2,473.33
2004-06-11	783	783	770	773	348,000	2,576.67
2004-06-10	767	782	765	782	259,000	2,606.67
2004-06-09	778	778	767	770	220,000	2,566.67
2004-06-08	781	784	772	777	274,000	2,590
2004-06-07	771	780	769	772	351,000	2,573.33
2004-06-04	770	787	755	763	524,000	2,543.33
2004-06-03	816	825	776	790	377,000	2,633.33
2004-06-02	830	835	814	826	311,000	2,753.33
2004-06-01	836	848	833	840	937,000	2,800
2004-05-31	823	839	816	836	608,000	2,786.67
2004-05-28	824	833	814	819	702,000	2,730
2004-05-27	787	810	782	801	456,000	2,670
2004-05-26	770	846	766	795	851,000	2,650
2004-05-25	760	770	751	757	201,000	2,523.33
2004-05-24	775	780	755	760	204,000	2,533.33
2004-05-21	743	769	743	765	224,000	2,550
2004-05-20	744	765	742	748	138,000	2,493.33
2004-05-19	747	770	738	764	265,000	2,546.67
2004-05-18	690	739	690	728	245,000	2,426.67
2004-05-17	745	745	704	710	330,000	2,366.67
2004-05-14	762	762	732	736	300,000	2,453.33
2004-05-13	792	792	744	762	309,000	2,540
2004-05-12	786	786	765	782	256,000	2,606.67
2004-05-11	772	789	749	755	361,000	2,516.67
2004-05-10	799	810	757	762	606,000	2,540
2004-05-07	830	834	818	829	475,000	2,763.33
2004-05-06	870	870	845	850	371,000	2,833.33
2004-04-30	858	862	847	854	947,000	2,846.67
2004-04-28	870	880	854	873	1,279,000	2,910
2004-04-27	883	886	845	850	692,000	2,833.33
2004-04-26	885	894	861	875	518,000	2,916.67
2004-04-23	876	879	856	879	621,000	2,930
2004-04-22	867	875	861	866	1,047,000	2,886.67
2004-04-21	839	849	830	849	631,000	2,830
2004-04-20	818	842	818	837	249,000	2,790
2004-04-19	850	850	816	828	314,000	2,760
2004-04-16	848	848	825	840	347,000	2,800
2004-04-15	850	861	813	838	1,222,000	2,793.33
2004-04-14	805	843	798	832	1,150,000	2,773.33
2004-04-13	798	806	795	801	270,000	2,670
2004-04-12	795	800	790	795	166,000	2,650
2004-04-09	797	800	789	798	353,000	2,660
2004-04-08	805	808	800	807	258,000	2,690
2004-04-07	803	811	799	808	309,000	2,693.33
2004-04-06	805	814	797	805	506,000	2,683.33
2004-04-05	816	816	796	803	529,000	2,676.67
2004-04-02	785	795	781	790	343,000	2,633.33
2004-04-01	801	805	789	789	329,000	2,630
2004-03-31	799	799	786	797	227,000	2,656.67
2004-03-30	800	804	788	793	370,000	2,643.33
2004-03-29	800	805	778	783	753,000	2,610
2004-03-26	774	790	760	787	467,000	2,623.33
2004-03-25	744	756	744	756	254,000	2,520
2004-03-24	766	766	742	743	476,000	2,476.67
2004-03-23	752	765	744	763	357,000	2,543.33
2004-03-22	754	757	747	752	178,000	2,506.67
2004-03-19	740	757	735	749	360,000	2,496.67
2004-03-18	785	786	741	747	615,000	2,490
2004-03-17	753	766	752	766	341,000	2,553.33
2004-03-16	753	755	745	746	238,000	2,486.67
2004-03-15	750	756	744	751	382,000	2,503.33
2004-03-12	703	724	701	720	334,000	2,400
2004-03-11	711	727	711	723	304,000	2,410
2004-03-10	731	744	728	731	211,000	2,436.67
2004-03-09	754	754	739	745	243,000	2,483.33
2004-03-08	744	755	741	753	247,000	2,510
2004-03-05	750	750	728	737	351,000	2,456.67
2004-03-04	733	745	731	740	231,000	2,466.67
2004-03-03	743	748	725	727	372,000	2,423.33
2004-03-02	758	759	742	743	231,000	2,476.67
2004-03-01	716	739	710	730	291,000	2,433.33
2004-02-27	692	709	692	696	249,000	2,320
2004-02-26	700	700	694	699	72,000	2,330
2004-02-25	712	713	692	700	287,000	2,333.33
2004-02-24	720	721	711	717	140,000	2,390
2004-02-23	728	729	713	715	140,000	2,383.33
2004-02-20	714	714	705	708	179,000	2,360
2004-02-19	736	736	711	714	229,000	2,380
2004-02-18	745	745	724	726	144,000	2,420
2004-02-17	725	747	721	745	134,000	2,483.33
2004-02-16	726	730	706	706	232,000	2,353.33
2004-02-13	744	744	723	729	176,000	2,430
2004-02-12	732	754	731	744	145,000	2,480
2004-02-10	730	735	724	725	128,000	2,416.67
2004-02-09	748	752	722	723	270,000	2,410
2004-02-06	750	765	743	748	217,000	2,493.33
2004-02-05	752	757	750	750	91,000	2,500
2004-02-04	780	780	756	758	243,000	2,526.67
2004-02-03	790	793	764	782	180,000	2,606.67
2004-02-02	799	809	781	800	122,000	2,666.67
2004-01-30	781	797	781	791	111,000	2,636.67
2004-01-29	784	794	784	787	181,000	2,623.33
2004-01-28	803	810	790	795	251,000	2,650
2004-01-27	819	825	815	823	685,000	2,743.33
2004-01-26	809	821	805	812	214,000	2,706.67
2004-01-23	782	812	778	808	208,000	2,693.33
2004-01-22	796	808	779	779	272,000	2,596.67
2004-01-21	819	819	791	797	260,000	2,656.67
2004-01-20	819	826	810	814	315,000	2,713.33
2004-01-19	844	845	818	818	496,000	2,726.67
2004-01-16	817	837	817	834	973,000	2,780
2004-01-15	822	823	812	813	287,000	2,710
2004-01-14	777	820	770	818	768,000	2,726.67
2004-01-13	795	795	767	771	265,000	2,570
2004-01-09	791	800	786	786	326,000	2,620
2004-01-08	783	800	772	781	215,000	2,603.33
2004-01-07	760	769	750	763	327,000	2,543.33
2004-01-06	792	792	763	770	276,000	2,566.67
2004-01-05	802	805	792	792	90,000	2,640

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