6590 芝浦メカトロニクス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	591	594	590	594	145,000	1,980
2006-12-28	589	592	581	588	303,000	1,960
2006-12-27	586	591	586	590	215,000	1,966.67
2006-12-26	575	583	575	582	467,000	1,940
2006-12-25	591	592	581	581	447,000	1,936.67
2006-12-22	594	598	592	595	287,000	1,983.33
2006-12-21	602	605	595	598	352,000	1,993.33
2006-12-20	599	608	598	605	236,000	2,016.67
2006-12-19	607	610	598	601	279,000	2,003.33
2006-12-18	616	618	610	615	227,000	2,050
2006-12-15	622	625	615	619	214,000	2,063.33
2006-12-14	621	627	621	625	130,000	2,083.33
2006-12-13	625	629	622	627	128,000	2,090
2006-12-12	635	635	622	628	355,000	2,093.33
2006-12-11	630	635	626	629	329,000	2,096.67
2006-12-08	623	631	622	628	493,000	2,093.33
2006-12-07	622	625	617	621	209,000	2,070
2006-12-06	610	620	605	617	288,000	2,056.67
2006-12-05	613	626	604	604	453,000	2,013.33
2006-12-04	595	607	592	605	383,000	2,016.67
2006-12-01	605	605	593	600	393,000	2,000
2006-11-30	607	607	591	602	494,000	2,006.67
2006-11-29	591	605	591	605	261,000	2,016.67
2006-11-28	585	593	580	593	499,000	1,976.67
2006-11-27	579	588	577	585	371,000	1,950
2006-11-24	583	591	575	589	405,000	1,963.33
2006-11-22	574	594	567	593	859,000	1,976.67
2006-11-21	614	619	581	582	1,027,000	1,940
2006-11-20	645	647	613	615	895,000	2,050
2006-11-17	651	652	641	645	400,000	2,150
2006-11-16	662	669	649	651	394,000	2,170
2006-11-15	665	677	658	659	509,000	2,196.67
2006-11-14	642	661	642	660	408,000	2,200
2006-11-13	647	648	639	639	492,000	2,130
2006-11-10	640	654	639	647	499,000	2,156.67
2006-11-09	647	654	637	639	772,000	2,130
2006-11-08	671	671	647	647	500,000	2,156.67
2006-11-07	670	675	662	665	510,000	2,216.67
2006-11-06	648	660	645	655	608,000	2,183.33
2006-11-02	663	663	645	648	611,000	2,160
2006-11-01	674	684	657	663	1,629,000	2,210
2006-10-31	643	672	643	666	1,498,000	2,220
2006-10-30	639	646	638	639	692,000	2,130
2006-10-27	643	648	638	640	1,034,000	2,133.33
2006-10-26	640	650	638	643	2,615,000	2,143.33
2006-10-25	595	696	572	658	5,831,000	2,193.33
2006-10-24	603	611	596	598	579,000	1,993.33
2006-10-23	584	594	582	594	368,000	1,980
2006-10-20	580	599	577	581	510,000	1,936.67
2006-10-19	587	590	575	576	367,000	1,920
2006-10-18	578	586	576	583	310,000	1,943.33
2006-10-17	599	600	590	592	299,000	1,973.33
2006-10-16	589	597	584	595	384,000	1,983.33
2006-10-13	567	578	560	576	461,000	1,920
2006-10-12	550	564	547	558	569,000	1,860
2006-10-11	570	571	551	551	373,000	1,836.67
2006-10-10	577	581	571	572	464,000	1,906.67
2006-10-06	596	596	576	582	529,000	1,940
2006-10-05	596	599	589	593	616,000	1,976.67
2006-10-04	623	623	588	590	831,000	1,966.67
2006-10-03	625	625	617	622	249,000	2,073.33
2006-10-02	635	636	618	624	422,000	2,080
2006-09-29	614	637	609	633	770,000	2,110
2006-09-28	614	614	601	606	515,000	2,020
2006-09-27	601	613	596	611	526,000	2,036.67
2006-09-26	607	607	590	596	728,000	1,986.67
2006-09-25	565	585	565	580	477,000	1,933.33
2006-09-22	590	590	571	575	691,000	1,916.67
2006-09-21	606	610	586	591	476,000	1,970
2006-09-20	593	608	582	602	531,000	2,006.67
2006-09-19	603	612	591	594	683,000	1,980
2006-09-15	620	622	604	614	686,000	2,046.67
2006-09-14	633	636	621	624	531,000	2,080
2006-09-13	641	645	630	632	507,000	2,106.67
2006-09-12	644	647	636	636	439,000	2,120
2006-09-11	640	645	636	638	546,000	2,126.67
2006-09-08	642	650	636	636	1,125,000	2,120
2006-09-07	650	652	644	646	581,000	2,153.33
2006-09-06	673	675	654	655	641,000	2,183.33
2006-09-05	664	670	657	668	373,000	2,226.67
2006-09-04	657	658	653	656	436,000	2,186.67
2006-09-01	658	658	639	644	784,000	2,146.67
2006-08-31	633	659	633	654	929,000	2,180
2006-08-30	646	646	630	637	650,000	2,123.33
2006-08-29	652	660	644	647	973,000	2,156.67
2006-08-28	648	659	638	642	1,823,000	2,140
2006-08-25	703	706	690	692	1,106,000	2,306.67
2006-08-24	732	735	708	710	1,672,000	2,366.67
2006-08-23	745	750	743	748	489,000	2,493.33
2006-08-22	745	748	730	744	955,000	2,480
2006-08-21	757	763	747	751	1,187,000	2,503.33
2006-08-18	722	744	719	740	1,017,000	2,466.67
2006-08-17	723	725	713	714	972,000	2,380
2006-08-16	698	709	691	709	1,141,000	2,363.33
2006-08-15	680	689	676	686	548,000	2,286.67
2006-08-14	670	695	670	686	994,000	2,286.67
2006-08-11	641	676	638	670	1,450,000	2,233.33
2006-08-10	641	654	627	645	999,000	2,150
2006-08-09	639	647	623	647	1,571,000	2,156.67
2006-08-08	680	682	643	659	1,417,000	2,196.67
2006-08-07	714	722	655	672	2,371,000	2,240
2006-08-04	697	726	691	714	4,545,000	2,380
2006-08-03	787	787	787	787	137,000	2,623.33
2006-08-02	857	890	855	887	1,100,000	2,956.67
2006-08-01	843	847	833	847	419,000	2,823.33
2006-07-31	852	859	836	844	766,000	2,813.33
2006-07-28	794	830	786	823	581,000	2,743.33
2006-07-27	771	786	764	783	444,000	2,610
2006-07-26	786	805	763	771	524,000	2,570
2006-07-25	795	799	778	778	265,000	2,593.33
2006-07-24	764	778	757	775	382,000	2,583.33
2006-07-21	804	804	780	784	602,000	2,613.33
2006-07-20	796	819	791	819	711,000	2,730
2006-07-19	751	786	746	766	719,000	2,553.33
2006-07-18	803	805	758	761	715,000	2,536.67
2006-07-14	817	823	808	812	651,000	2,706.67
2006-07-13	831	843	825	827	789,000	2,756.67
2006-07-12	871	884	833	851	871,000	2,836.67
2006-07-11	912	912	882	886	436,000	2,953.33
2006-07-10	881	909	880	905	649,000	3,016.67
2006-07-07	929	929	900	901	629,000	3,003.33
2006-07-06	916	925	898	925	1,256,000	3,083.33
2006-07-05	951	951	932	936	794,000	3,120
2006-07-04	963	968	946	958	991,000	3,193.33
2006-07-03	957	964	950	956	785,000	3,186.67
2006-06-30	975	979	962	967	445,000	3,223.33
2006-06-29	967	980	956	956	781,000	3,186.67
2006-06-28	981	982	968	972	443,000	3,240
2006-06-27	1,000	1,006	989	997	255,000	3,323.33
2006-06-26	996	1,005	989	1,002	183,000	3,340
2006-06-23	1,015	1,015	996	1,009	207,000	3,363.33
2006-06-22	1,006	1,038	1,002	1,022	269,000	3,406.67
2006-06-21	1,008	1,010	977	986	326,000	3,286.67
2006-06-20	1,022	1,022	999	1,007	501,000	3,356.67
2006-06-19	1,020	1,060	1,016	1,023	1,148,000	3,410
2006-06-16	1,008	1,020	994	1,000	1,349,000	3,333.33
2006-06-15	1,001	1,010	973	978	489,000	3,260
2006-06-14	975	997	956	996	445,000	3,320
2006-06-13	1,004	1,004	977	990	375,000	3,300
2006-06-12	970	1,013	970	1,007	475,000	3,356.67
2006-06-09	962	986	935	980	617,000	3,266.67
2006-06-08	984	990	938	955	738,000	3,183.33
2006-06-07	1,011	1,025	986	990	507,000	3,300
2006-06-06	1,030	1,038	1,021	1,027	442,000	3,423.33
2006-06-05	1,082	1,130	1,055	1,070	965,000	3,566.67
2006-06-02	1,062	1,072	1,025	1,062	512,000	3,540
2006-06-01	1,081	1,100	1,053	1,057	398,000	3,523.33
2006-05-31	1,071	1,082	1,065	1,071	270,000	3,570
2006-05-30	1,110	1,110	1,075	1,100	212,000	3,666.67
2006-05-29	1,138	1,138	1,110	1,112	255,000	3,706.67
2006-05-26	1,123	1,140	1,110	1,136	382,000	3,786.67
2006-05-25	1,138	1,138	1,115	1,120	283,000	3,733.33
2006-05-24	1,150	1,160	1,110	1,140	598,000	3,800
2006-05-23	1,142	1,175	1,136	1,153	440,000	3,843.33
2006-05-22	1,180	1,200	1,144	1,148	315,000	3,826.67
2006-05-19	1,156	1,167	1,140	1,158	415,000	3,860
2006-05-18	1,150	1,171	1,150	1,166	323,000	3,886.67
2006-05-17	1,166	1,200	1,153	1,173	354,000	3,910
2006-05-16	1,227	1,260	1,180	1,185	457,000	3,950
2006-05-15	1,220	1,238	1,212	1,221	412,000	4,070
2006-05-12	1,264	1,278	1,243	1,267	472,000	4,223.33
2006-05-11	1,262	1,304	1,262	1,278	673,000	4,260
2006-05-10	1,263	1,285	1,253	1,275	586,000	4,250
2006-05-09	1,250	1,260	1,246	1,249	215,000	4,163.33
2006-05-08	1,255	1,265	1,248	1,256	227,000	4,186.67
2006-05-02	1,230	1,251	1,228	1,246	315,000	4,153.33
2006-05-01	1,230	1,246	1,225	1,240	332,000	4,133.33
2006-04-28	1,227	1,234	1,215	1,227	321,000	4,090
2006-04-27	1,200	1,236	1,194	1,228	725,000	4,093.33
2006-04-26	1,210	1,245	1,193	1,209	721,000	4,030
2006-04-25	1,252	1,283	1,204	1,225	772,000	4,083.33
2006-04-24	1,309	1,310	1,268	1,272	306,000	4,240
2006-04-21	1,335	1,336	1,306	1,311	330,000	4,370
2006-04-20	1,303	1,347	1,301	1,331	657,000	4,436.67
2006-04-19	1,319	1,319	1,296	1,301	290,000	4,336.67
2006-04-18	1,270	1,292	1,266	1,289	178,000	4,296.67
2006-04-17	1,303	1,305	1,261	1,271	325,000	4,236.67
2006-04-14	1,290	1,299	1,263	1,297	282,000	4,323.33
2006-04-13	1,259	1,284	1,255	1,276	262,000	4,253.33
2006-04-12	1,280	1,280	1,246	1,253	430,000	4,176.67
2006-04-11	1,322	1,328	1,288	1,288	319,000	4,293.33
2006-04-10	1,304	1,330	1,292	1,318	344,000	4,393.33
2006-04-07	1,301	1,314	1,284	1,291	459,000	4,303.33
2006-04-06	1,305	1,325	1,286	1,297	571,000	4,323.33
2006-04-05	1,349	1,361	1,273	1,295	629,000	4,316.67
2006-04-04	1,360	1,365	1,323	1,334	502,000	4,446.67
2006-04-03	1,311	1,374	1,310	1,349	952,000	4,496.67
2006-03-31	1,310	1,319	1,304	1,307	372,000	4,356.67
2006-03-30	1,329	1,329	1,305	1,305	412,000	4,350
2006-03-29	1,329	1,348	1,293	1,304	1,189,000	4,346.67
2006-03-28	1,215	1,314	1,204	1,309	1,326,000	4,363.33
2006-03-27	1,167	1,209	1,161	1,209	518,000	4,030
2006-03-24	1,142	1,170	1,142	1,157	271,000	3,856.67
2006-03-23	1,169	1,180	1,150	1,150	200,000	3,833.33
2006-03-22	1,161	1,174	1,155	1,165	195,000	3,883.33
2006-03-20	1,139	1,183	1,135	1,170	200,000	3,900
2006-03-17	1,151	1,151	1,115	1,135	316,000	3,783.33
2006-03-16	1,188	1,188	1,122	1,150	398,000	3,833.33
2006-03-15	1,185	1,209	1,164	1,176	532,000	3,920
2006-03-14	1,190	1,190	1,175	1,181	261,000	3,936.67
2006-03-13	1,215	1,231	1,170	1,180	453,000	3,933.33
2006-03-10	1,157	1,220	1,145	1,195	520,000	3,983.33
2006-03-09	1,111	1,154	1,106	1,145	274,000	3,816.67
2006-03-08	1,131	1,149	1,105	1,121	383,000	3,736.67
2006-03-07	1,193	1,203	1,150	1,161	362,000	3,870
2006-03-06	1,171	1,188	1,141	1,188	212,000	3,960
2006-03-03	1,190	1,215	1,175	1,181	250,000	3,936.67
2006-03-02	1,234	1,240	1,197	1,206	371,000	4,020
2006-03-01	1,225	1,230	1,188	1,206	508,000	4,020
2006-02-28	1,261	1,262	1,215	1,242	323,000	4,140
2006-02-27	1,264	1,289	1,236	1,241	531,000	4,136.67
2006-02-24	1,266	1,285	1,252	1,263	245,000	4,210
2006-02-23	1,261	1,286	1,255	1,266	267,000	4,220
2006-02-22	1,294	1,294	1,241	1,251	481,000	4,170
2006-02-21	1,210	1,294	1,210	1,275	486,000	4,250
2006-02-20	1,175	1,225	1,170	1,202	340,000	4,006.67
2006-02-17	1,284	1,294	1,209	1,225	382,000	4,083.33
2006-02-16	1,234	1,281	1,207	1,255	235,000	4,183.33
2006-02-15	1,290	1,320	1,202	1,226	512,000	4,086.67
2006-02-14	1,240	1,299	1,126	1,262	761,000	4,206.67
2006-02-13	1,376	1,376	1,264	1,280	453,000	4,266.67
2006-02-10	1,389	1,411	1,345	1,395	365,000	4,650
2006-02-09	1,420	1,427	1,367	1,380	443,000	4,600
2006-02-08	1,441	1,451	1,401	1,412	729,000	4,706.67
2006-02-07	1,485	1,493	1,425	1,461	621,000	4,870
2006-02-06	1,518	1,519	1,476	1,492	405,000	4,973.33
2006-02-03	1,492	1,528	1,485	1,512	636,000	5,040
2006-02-02	1,532	1,532	1,487	1,498	531,000	4,993.33
2006-02-01	1,560	1,562	1,485	1,510	839,000	5,033.33
2006-01-31	1,489	1,536	1,484	1,530	1,023,000	5,100
2006-01-30	1,612	1,635	1,464	1,469	1,499,000	4,896.67
2006-01-27	1,665	1,670	1,503	1,602	2,728,000	5,340
2006-01-26	1,718	1,748	1,703	1,725	526,000	5,750
2006-01-25	1,667	1,710	1,650	1,688	686,000	5,626.67
2006-01-24	1,629	1,679	1,628	1,646	473,000	5,486.67
2006-01-23	1,620	1,680	1,612	1,618	346,000	5,393.33
2006-01-20	1,710	1,716	1,660	1,710	681,000	5,700
2006-01-19	1,530	1,678	1,520	1,654	577,000	5,513.33
2006-01-18	1,608	1,610	1,427	1,530	571,000	5,100
2006-01-17	1,615	1,705	1,601	1,601	787,000	5,336.67
2006-01-16	1,642	1,759	1,628	1,702	1,277,000	5,673.33
2006-01-13	1,612	1,659	1,582	1,630	1,181,000	5,433.33
2006-01-12	1,560	1,699	1,551	1,636	2,243,000	5,453.33
2006-01-11	1,489	1,506	1,442	1,499	706,000	4,996.67
2006-01-10	1,450	1,539	1,449	1,517	1,015,000	5,056.67
2006-01-06	1,379	1,417	1,372	1,401	366,000	4,670
2006-01-05	1,365	1,382	1,365	1,379	262,000	4,596.67
2006-01-04	1,409	1,409	1,360	1,361	174,000	4,536.67

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