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