6590 芝浦メカトロニクス(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28586590582587149,0001,956.67
2007-12-27594596584588419,0001,960
2007-12-26583596580594649,0001,980
2007-12-25590592576580762,0001,933.33
2007-12-215495785475651,329,0001,883.33
2007-12-20530536518519327,0001,730
2007-12-19549552530531191,0001,770
2007-12-18533560533542245,0001,806.67
2007-12-17571573546547269,0001,823.33
2007-12-14593593564576754,0001,920
2007-12-13543575543563842,0001,876.67
2007-12-12526548524542375,0001,806.67
2007-12-11538548538542358,0001,806.67
2007-12-10529548524538404,0001,793.33
2007-12-07522527520520210,0001,733.33
2007-12-06518519511518298,0001,726.67
2007-12-05512518506514226,0001,713.33
2007-12-04527527513513162,0001,710
2007-12-03525530521524163,0001,746.67
2007-11-30530539521529315,0001,763.33
2007-11-29523528517524264,0001,746.67
2007-11-28521528509510430,0001,700
2007-11-27505525501524594,0001,746.67
2007-11-26523539523532178,0001,773.33
2007-11-22507530500526217,0001,753.33
2007-11-21535535515517284,0001,723.33
2007-11-20495536495534455,0001,780
2007-11-19513533513527386,0001,756.67
2007-11-16524524515523196,0001,743.33
2007-11-15528533524526227,0001,753.33
2007-11-14527540521535197,0001,783.33
2007-11-13498520496518262,0001,726.67
2007-11-12509509495505334,0001,683.33
2007-11-09529538512525351,0001,750
2007-11-08530537520537389,0001,790
2007-11-07560572544545440,0001,816.67
2007-11-06562575562563278,0001,876.67
2007-11-05574574557561307,0001,870
2007-11-02560576557570387,0001,900
2007-11-01585587573578435,0001,926.67
2007-10-31558580549580541,0001,933.33
2007-10-30563566547557462,0001,856.67
2007-10-29550562544560539,0001,866.67
2007-10-265425485245401,079,0001,800
2007-10-256016045415461,256,0001,820
2007-10-24606617598600390,0002,000
2007-10-23595600583596374,0001,986.67
2007-10-22572587565583351,0001,943.33
2007-10-19614614596602328,0002,006.67
2007-10-18607616603613259,0002,043.33
2007-10-17600600585590525,0001,966.67
2007-10-16623623608609387,0002,030
2007-10-15634640620629714,0002,096.67
2007-10-12599621592616903,0002,053.33
2007-10-11580601574595741,0001,983.33
2007-10-10580587573579668,0001,930
2007-10-09555574554570794,0001,900
2007-10-05552556541546882,0001,820
2007-10-04564570559559714,0001,863.33
2007-10-03566566558563577,0001,876.67
2007-10-02567574565570690,0001,900
2007-10-01547566546554836,0001,846.67
2007-09-28564566546547579,0001,823.33
2007-09-27560561552555670,0001,850
2007-09-26555556540550872,0001,833.33
2007-09-25579579556560305,0001,866.67
2007-09-21563563556563217,0001,876.67
2007-09-20592592566573308,0001,910
2007-09-19584587574585267,0001,950
2007-09-18578578556559373,0001,863.33
2007-09-14565583565579261,0001,930
2007-09-13577578563564269,0001,880
2007-09-12590595576580275,0001,933.33
2007-09-11590594572590238,0001,966.67
2007-09-10583600583594293,0001,980
2007-09-07617621603609202,0002,030
2007-09-06616620603618333,0002,060
2007-09-05640640623623400,0002,076.67
2007-09-04643643629632220,0002,106.67
2007-09-03644648636644270,0002,146.67
2007-08-31613640598640515,0002,133.33
2007-08-30615623604608266,0002,026.67
2007-08-29600609598604327,0002,013.33
2007-08-28627632622627241,0002,090
2007-08-27654654633637353,0002,123.33
2007-08-24649658643646553,0002,153.33
2007-08-23628640625637307,0002,123.33
2007-08-22617630611615228,0002,050
2007-08-21620629610622396,0002,073.33
2007-08-20640640616630497,0002,100
2007-08-17649649575584626,0001,946.67
2007-08-16656666628656561,0002,186.67
2007-08-15691697681686390,0002,286.67
2007-08-14699713695711433,0002,370
2007-08-13673693665690487,0002,300
2007-08-10681682652657948,0002,190
2007-08-097017196816971,488,0002,323.33
2007-08-08731739707711372,0002,370
2007-08-07752759716730531,0002,433.33
2007-08-06725752725746379,0002,486.67
2007-08-03749752737738362,0002,460
2007-08-02763771724739690,0002,463.33
2007-08-01770791760762578,0002,540
2007-07-31783787770781593,0002,603.33
2007-07-307627857527811,039,0002,603.33
2007-07-277237687227661,875,0002,553.33
2007-07-267007466947391,769,0002,463.33
2007-07-256706916606811,035,0002,270
2007-07-247137166766801,338,0002,266.67
2007-07-23722724704711678,0002,370
2007-07-20733748728737537,0002,456.67
2007-07-19738738731737466,0002,456.67
2007-07-18760760736739918,0002,463.33
2007-07-17754763753760439,0002,533.33
2007-07-13743749739746292,0002,486.67
2007-07-12744744727734590,0002,446.67
2007-07-11738745736743321,0002,476.67
2007-07-10754755742748440,0002,493.33
2007-07-09751758748757610,0002,523.33
2007-07-06717745717744868,0002,480
2007-07-057507507137201,221,0002,400
2007-07-04760770737740791,0002,466.67
2007-07-03778782756758649,0002,526.67
2007-07-02748772748771677,0002,570
2007-06-29736749736746525,0002,486.67
2007-06-28750753744746432,0002,486.67
2007-06-27760761741745739,0002,483.33
2007-06-26780785761764441,0002,546.67
2007-06-25796802776776465,0002,586.67
2007-06-22810810792802379,0002,673.33
2007-06-21800808796807230,0002,690
2007-06-20808810801801289,0002,670
2007-06-19795810792799396,0002,663.33
2007-06-18819824802803766,0002,676.67
2007-06-15785798778795550,0002,650
2007-06-14750769750769408,0002,563.33
2007-06-13729743724739377,0002,463.33
2007-06-12773773740749421,0002,496.67
2007-06-11772780752772368,0002,573.33
2007-06-08769769755762336,0002,540
2007-06-07770783764779240,0002,596.67
2007-06-06784784776780242,0002,600
2007-06-05788795784786347,0002,620
2007-06-04791807788790599,0002,633.33
2007-06-01766784766782616,0002,606.67
2007-05-31757767756762409,0002,540
2007-05-30770770740749583,0002,496.67
2007-05-29772772760771388,0002,570
2007-05-28782790747767708,0002,556.67
2007-05-25751764734762820,0002,540
2007-05-247407847337701,300,0002,566.67
2007-05-237317627317461,222,0002,486.67
2007-05-22700729698727801,0002,423.33
2007-05-21675696672695540,0002,316.67
2007-05-18693694671672629,0002,240
2007-05-17692707691698366,0002,326.67
2007-05-16715715688700853,0002,333.33
2007-05-15727730715723591,0002,410
2007-05-14718733700731982,0002,436.67
2007-05-11719719703709601,0002,363.33
2007-05-10720727717725643,0002,416.67
2007-05-09708720700718801,0002,393.33
2007-05-08702710701708498,0002,360
2007-05-076817136817101,423,0002,366.67
2007-05-02670677667675585,0002,250
2007-05-01679679660672951,0002,240
2007-04-276536806516792,062,0002,263.33
2007-04-266386586386531,722,0002,176.67
2007-04-256116686096482,442,0002,160
2007-04-24597614596608351,0002,026.67
2007-04-23602607594599412,0001,996.67
2007-04-20613616592596473,0001,986.67
2007-04-19613620613618316,0002,060
2007-04-18617627611627423,0002,090
2007-04-17630632620621492,0002,070
2007-04-16619632619622579,0002,073.33
2007-04-13628637614615603,0002,050
2007-04-12635637624625543,0002,083.33
2007-04-11635641634637351,0002,123.33
2007-04-10635639632639675,0002,130
2007-04-096256506246501,462,0002,166.67
2007-04-06618622612619647,0002,063.33
2007-04-05596618590617740,0002,056.67
2007-04-04597605594604735,0002,013.33
2007-04-03579587576587246,0001,956.67
2007-04-02580586576579271,0001,930
2007-03-30571578571575101,0001,916.67
2007-03-29575578571577183,0001,923.33
2007-03-28585585575579195,0001,930
2007-03-27585588584585164,0001,950
2007-03-26565585565585244,0001,950
2007-03-23581581569571144,0001,903.33
2007-03-22581584577580242,0001,933.33
2007-03-20581583576578234,0001,926.67
2007-03-19576583575580133,0001,933.33
2007-03-16579590572585557,0001,950
2007-03-15550578550578249,0001,926.67
2007-03-14556559546548247,0001,826.67
2007-03-13580580566568314,0001,893.33
2007-03-12556576556576353,0001,920
2007-03-09553557550555138,0001,850
2007-03-08539553537552250,0001,840
2007-03-07540543536537173,0001,790
2007-03-06525543525534231,0001,780
2007-03-05543543525526359,0001,753.33
2007-03-02552554545553347,0001,843.33
2007-03-01552554540547635,0001,823.33
2007-02-28542552534551565,0001,836.67
2007-02-27570570559562343,0001,873.33
2007-02-26570571563568322,0001,893.33
2007-02-23556561554560359,0001,866.67
2007-02-22557563554555486,0001,850
2007-02-215505615465611,424,0001,870
2007-02-20571578571577161,0001,923.33
2007-02-19574578569575160,0001,916.67
2007-02-16570572565571303,0001,903.33
2007-02-15572576566572403,0001,906.67
2007-02-14575577571573351,0001,910
2007-02-13579579574575185,0001,916.67
2007-02-09582583572580271,0001,933.33
2007-02-08582583573582422,0001,940
2007-02-07582583574576385,0001,920
2007-02-06562581561578621,0001,926.67
2007-02-05560565558559271,0001,863.33
2007-02-02565566556558593,0001,860
2007-02-01575576556563943,0001,876.67
2007-01-31576580571577733,0001,923.33
2007-01-30597597572575959,0001,916.67
2007-01-29604605594599516,0001,996.67
2007-01-265905965835941,552,0001,980
2007-01-25615616606607503,0002,023.33
2007-01-246206246086131,011,0002,043.33
2007-01-236326326166181,407,0002,060
2007-01-22650654632636938,0002,120
2007-01-196086386086362,331,0002,120
2007-01-18604606598599437,0001,996.67
2007-01-17605605597604325,0002,013.33
2007-01-16606610603605408,0002,016.67
2007-01-15600606595605394,0002,016.67
2007-01-12585593584591285,0001,970
2007-01-11584585580581291,0001,936.67
2007-01-10587588581583190,0001,943.33
2007-01-09590590582586205,0001,953.33
2007-01-05594598587588354,0001,960
2007-01-04595595589594175,0001,980

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