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 |
---|---|---|---|---|---|---|
2007-12-28 | 586 | 590 | 582 | 587 | 149,000 | 1,956.67 |
2007-12-27 | 594 | 596 | 584 | 588 | 419,000 | 1,960 |
2007-12-26 | 583 | 596 | 580 | 594 | 649,000 | 1,980 |
2007-12-25 | 590 | 592 | 576 | 580 | 762,000 | 1,933.33 |
2007-12-21 | 549 | 578 | 547 | 565 | 1,329,000 | 1,883.33 |
2007-12-20 | 530 | 536 | 518 | 519 | 327,000 | 1,730 |
2007-12-19 | 549 | 552 | 530 | 531 | 191,000 | 1,770 |
2007-12-18 | 533 | 560 | 533 | 542 | 245,000 | 1,806.67 |
2007-12-17 | 571 | 573 | 546 | 547 | 269,000 | 1,823.33 |
2007-12-14 | 593 | 593 | 564 | 576 | 754,000 | 1,920 |
2007-12-13 | 543 | 575 | 543 | 563 | 842,000 | 1,876.67 |
2007-12-12 | 526 | 548 | 524 | 542 | 375,000 | 1,806.67 |
2007-12-11 | 538 | 548 | 538 | 542 | 358,000 | 1,806.67 |
2007-12-10 | 529 | 548 | 524 | 538 | 404,000 | 1,793.33 |
2007-12-07 | 522 | 527 | 520 | 520 | 210,000 | 1,733.33 |
2007-12-06 | 518 | 519 | 511 | 518 | 298,000 | 1,726.67 |
2007-12-05 | 512 | 518 | 506 | 514 | 226,000 | 1,713.33 |
2007-12-04 | 527 | 527 | 513 | 513 | 162,000 | 1,710 |
2007-12-03 | 525 | 530 | 521 | 524 | 163,000 | 1,746.67 |
2007-11-30 | 530 | 539 | 521 | 529 | 315,000 | 1,763.33 |
2007-11-29 | 523 | 528 | 517 | 524 | 264,000 | 1,746.67 |
2007-11-28 | 521 | 528 | 509 | 510 | 430,000 | 1,700 |
2007-11-27 | 505 | 525 | 501 | 524 | 594,000 | 1,746.67 |
2007-11-26 | 523 | 539 | 523 | 532 | 178,000 | 1,773.33 |
2007-11-22 | 507 | 530 | 500 | 526 | 217,000 | 1,753.33 |
2007-11-21 | 535 | 535 | 515 | 517 | 284,000 | 1,723.33 |
2007-11-20 | 495 | 536 | 495 | 534 | 455,000 | 1,780 |
2007-11-19 | 513 | 533 | 513 | 527 | 386,000 | 1,756.67 |
2007-11-16 | 524 | 524 | 515 | 523 | 196,000 | 1,743.33 |
2007-11-15 | 528 | 533 | 524 | 526 | 227,000 | 1,753.33 |
2007-11-14 | 527 | 540 | 521 | 535 | 197,000 | 1,783.33 |
2007-11-13 | 498 | 520 | 496 | 518 | 262,000 | 1,726.67 |
2007-11-12 | 509 | 509 | 495 | 505 | 334,000 | 1,683.33 |
2007-11-09 | 529 | 538 | 512 | 525 | 351,000 | 1,750 |
2007-11-08 | 530 | 537 | 520 | 537 | 389,000 | 1,790 |
2007-11-07 | 560 | 572 | 544 | 545 | 440,000 | 1,816.67 |
2007-11-06 | 562 | 575 | 562 | 563 | 278,000 | 1,876.67 |
2007-11-05 | 574 | 574 | 557 | 561 | 307,000 | 1,870 |
2007-11-02 | 560 | 576 | 557 | 570 | 387,000 | 1,900 |
2007-11-01 | 585 | 587 | 573 | 578 | 435,000 | 1,926.67 |
2007-10-31 | 558 | 580 | 549 | 580 | 541,000 | 1,933.33 |
2007-10-30 | 563 | 566 | 547 | 557 | 462,000 | 1,856.67 |
2007-10-29 | 550 | 562 | 544 | 560 | 539,000 | 1,866.67 |
2007-10-26 | 542 | 548 | 524 | 540 | 1,079,000 | 1,800 |
2007-10-25 | 601 | 604 | 541 | 546 | 1,256,000 | 1,820 |
2007-10-24 | 606 | 617 | 598 | 600 | 390,000 | 2,000 |
2007-10-23 | 595 | 600 | 583 | 596 | 374,000 | 1,986.67 |
2007-10-22 | 572 | 587 | 565 | 583 | 351,000 | 1,943.33 |
2007-10-19 | 614 | 614 | 596 | 602 | 328,000 | 2,006.67 |
2007-10-18 | 607 | 616 | 603 | 613 | 259,000 | 2,043.33 |
2007-10-17 | 600 | 600 | 585 | 590 | 525,000 | 1,966.67 |
2007-10-16 | 623 | 623 | 608 | 609 | 387,000 | 2,030 |
2007-10-15 | 634 | 640 | 620 | 629 | 714,000 | 2,096.67 |
2007-10-12 | 599 | 621 | 592 | 616 | 903,000 | 2,053.33 |
2007-10-11 | 580 | 601 | 574 | 595 | 741,000 | 1,983.33 |
2007-10-10 | 580 | 587 | 573 | 579 | 668,000 | 1,930 |
2007-10-09 | 555 | 574 | 554 | 570 | 794,000 | 1,900 |
2007-10-05 | 552 | 556 | 541 | 546 | 882,000 | 1,820 |
2007-10-04 | 564 | 570 | 559 | 559 | 714,000 | 1,863.33 |
2007-10-03 | 566 | 566 | 558 | 563 | 577,000 | 1,876.67 |
2007-10-02 | 567 | 574 | 565 | 570 | 690,000 | 1,900 |
2007-10-01 | 547 | 566 | 546 | 554 | 836,000 | 1,846.67 |
2007-09-28 | 564 | 566 | 546 | 547 | 579,000 | 1,823.33 |
2007-09-27 | 560 | 561 | 552 | 555 | 670,000 | 1,850 |
2007-09-26 | 555 | 556 | 540 | 550 | 872,000 | 1,833.33 |
2007-09-25 | 579 | 579 | 556 | 560 | 305,000 | 1,866.67 |
2007-09-21 | 563 | 563 | 556 | 563 | 217,000 | 1,876.67 |
2007-09-20 | 592 | 592 | 566 | 573 | 308,000 | 1,910 |
2007-09-19 | 584 | 587 | 574 | 585 | 267,000 | 1,950 |
2007-09-18 | 578 | 578 | 556 | 559 | 373,000 | 1,863.33 |
2007-09-14 | 565 | 583 | 565 | 579 | 261,000 | 1,930 |
2007-09-13 | 577 | 578 | 563 | 564 | 269,000 | 1,880 |
2007-09-12 | 590 | 595 | 576 | 580 | 275,000 | 1,933.33 |
2007-09-11 | 590 | 594 | 572 | 590 | 238,000 | 1,966.67 |
2007-09-10 | 583 | 600 | 583 | 594 | 293,000 | 1,980 |
2007-09-07 | 617 | 621 | 603 | 609 | 202,000 | 2,030 |
2007-09-06 | 616 | 620 | 603 | 618 | 333,000 | 2,060 |
2007-09-05 | 640 | 640 | 623 | 623 | 400,000 | 2,076.67 |
2007-09-04 | 643 | 643 | 629 | 632 | 220,000 | 2,106.67 |
2007-09-03 | 644 | 648 | 636 | 644 | 270,000 | 2,146.67 |
2007-08-31 | 613 | 640 | 598 | 640 | 515,000 | 2,133.33 |
2007-08-30 | 615 | 623 | 604 | 608 | 266,000 | 2,026.67 |
2007-08-29 | 600 | 609 | 598 | 604 | 327,000 | 2,013.33 |
2007-08-28 | 627 | 632 | 622 | 627 | 241,000 | 2,090 |
2007-08-27 | 654 | 654 | 633 | 637 | 353,000 | 2,123.33 |
2007-08-24 | 649 | 658 | 643 | 646 | 553,000 | 2,153.33 |
2007-08-23 | 628 | 640 | 625 | 637 | 307,000 | 2,123.33 |
2007-08-22 | 617 | 630 | 611 | 615 | 228,000 | 2,050 |
2007-08-21 | 620 | 629 | 610 | 622 | 396,000 | 2,073.33 |
2007-08-20 | 640 | 640 | 616 | 630 | 497,000 | 2,100 |
2007-08-17 | 649 | 649 | 575 | 584 | 626,000 | 1,946.67 |
2007-08-16 | 656 | 666 | 628 | 656 | 561,000 | 2,186.67 |
2007-08-15 | 691 | 697 | 681 | 686 | 390,000 | 2,286.67 |
2007-08-14 | 699 | 713 | 695 | 711 | 433,000 | 2,370 |
2007-08-13 | 673 | 693 | 665 | 690 | 487,000 | 2,300 |
2007-08-10 | 681 | 682 | 652 | 657 | 948,000 | 2,190 |
2007-08-09 | 701 | 719 | 681 | 697 | 1,488,000 | 2,323.33 |
2007-08-08 | 731 | 739 | 707 | 711 | 372,000 | 2,370 |
2007-08-07 | 752 | 759 | 716 | 730 | 531,000 | 2,433.33 |
2007-08-06 | 725 | 752 | 725 | 746 | 379,000 | 2,486.67 |
2007-08-03 | 749 | 752 | 737 | 738 | 362,000 | 2,460 |
2007-08-02 | 763 | 771 | 724 | 739 | 690,000 | 2,463.33 |
2007-08-01 | 770 | 791 | 760 | 762 | 578,000 | 2,540 |
2007-07-31 | 783 | 787 | 770 | 781 | 593,000 | 2,603.33 |
2007-07-30 | 762 | 785 | 752 | 781 | 1,039,000 | 2,603.33 |
2007-07-27 | 723 | 768 | 722 | 766 | 1,875,000 | 2,553.33 |
2007-07-26 | 700 | 746 | 694 | 739 | 1,769,000 | 2,463.33 |
2007-07-25 | 670 | 691 | 660 | 681 | 1,035,000 | 2,270 |
2007-07-24 | 713 | 716 | 676 | 680 | 1,338,000 | 2,266.67 |
2007-07-23 | 722 | 724 | 704 | 711 | 678,000 | 2,370 |
2007-07-20 | 733 | 748 | 728 | 737 | 537,000 | 2,456.67 |
2007-07-19 | 738 | 738 | 731 | 737 | 466,000 | 2,456.67 |
2007-07-18 | 760 | 760 | 736 | 739 | 918,000 | 2,463.33 |
2007-07-17 | 754 | 763 | 753 | 760 | 439,000 | 2,533.33 |
2007-07-13 | 743 | 749 | 739 | 746 | 292,000 | 2,486.67 |
2007-07-12 | 744 | 744 | 727 | 734 | 590,000 | 2,446.67 |
2007-07-11 | 738 | 745 | 736 | 743 | 321,000 | 2,476.67 |
2007-07-10 | 754 | 755 | 742 | 748 | 440,000 | 2,493.33 |
2007-07-09 | 751 | 758 | 748 | 757 | 610,000 | 2,523.33 |
2007-07-06 | 717 | 745 | 717 | 744 | 868,000 | 2,480 |
2007-07-05 | 750 | 750 | 713 | 720 | 1,221,000 | 2,400 |
2007-07-04 | 760 | 770 | 737 | 740 | 791,000 | 2,466.67 |
2007-07-03 | 778 | 782 | 756 | 758 | 649,000 | 2,526.67 |
2007-07-02 | 748 | 772 | 748 | 771 | 677,000 | 2,570 |
2007-06-29 | 736 | 749 | 736 | 746 | 525,000 | 2,486.67 |
2007-06-28 | 750 | 753 | 744 | 746 | 432,000 | 2,486.67 |
2007-06-27 | 760 | 761 | 741 | 745 | 739,000 | 2,483.33 |
2007-06-26 | 780 | 785 | 761 | 764 | 441,000 | 2,546.67 |
2007-06-25 | 796 | 802 | 776 | 776 | 465,000 | 2,586.67 |
2007-06-22 | 810 | 810 | 792 | 802 | 379,000 | 2,673.33 |
2007-06-21 | 800 | 808 | 796 | 807 | 230,000 | 2,690 |
2007-06-20 | 808 | 810 | 801 | 801 | 289,000 | 2,670 |
2007-06-19 | 795 | 810 | 792 | 799 | 396,000 | 2,663.33 |
2007-06-18 | 819 | 824 | 802 | 803 | 766,000 | 2,676.67 |
2007-06-15 | 785 | 798 | 778 | 795 | 550,000 | 2,650 |
2007-06-14 | 750 | 769 | 750 | 769 | 408,000 | 2,563.33 |
2007-06-13 | 729 | 743 | 724 | 739 | 377,000 | 2,463.33 |
2007-06-12 | 773 | 773 | 740 | 749 | 421,000 | 2,496.67 |
2007-06-11 | 772 | 780 | 752 | 772 | 368,000 | 2,573.33 |
2007-06-08 | 769 | 769 | 755 | 762 | 336,000 | 2,540 |
2007-06-07 | 770 | 783 | 764 | 779 | 240,000 | 2,596.67 |
2007-06-06 | 784 | 784 | 776 | 780 | 242,000 | 2,600 |
2007-06-05 | 788 | 795 | 784 | 786 | 347,000 | 2,620 |
2007-06-04 | 791 | 807 | 788 | 790 | 599,000 | 2,633.33 |
2007-06-01 | 766 | 784 | 766 | 782 | 616,000 | 2,606.67 |
2007-05-31 | 757 | 767 | 756 | 762 | 409,000 | 2,540 |
2007-05-30 | 770 | 770 | 740 | 749 | 583,000 | 2,496.67 |
2007-05-29 | 772 | 772 | 760 | 771 | 388,000 | 2,570 |
2007-05-28 | 782 | 790 | 747 | 767 | 708,000 | 2,556.67 |
2007-05-25 | 751 | 764 | 734 | 762 | 820,000 | 2,540 |
2007-05-24 | 740 | 784 | 733 | 770 | 1,300,000 | 2,566.67 |
2007-05-23 | 731 | 762 | 731 | 746 | 1,222,000 | 2,486.67 |
2007-05-22 | 700 | 729 | 698 | 727 | 801,000 | 2,423.33 |
2007-05-21 | 675 | 696 | 672 | 695 | 540,000 | 2,316.67 |
2007-05-18 | 693 | 694 | 671 | 672 | 629,000 | 2,240 |
2007-05-17 | 692 | 707 | 691 | 698 | 366,000 | 2,326.67 |
2007-05-16 | 715 | 715 | 688 | 700 | 853,000 | 2,333.33 |
2007-05-15 | 727 | 730 | 715 | 723 | 591,000 | 2,410 |
2007-05-14 | 718 | 733 | 700 | 731 | 982,000 | 2,436.67 |
2007-05-11 | 719 | 719 | 703 | 709 | 601,000 | 2,363.33 |
2007-05-10 | 720 | 727 | 717 | 725 | 643,000 | 2,416.67 |
2007-05-09 | 708 | 720 | 700 | 718 | 801,000 | 2,393.33 |
2007-05-08 | 702 | 710 | 701 | 708 | 498,000 | 2,360 |
2007-05-07 | 681 | 713 | 681 | 710 | 1,423,000 | 2,366.67 |
2007-05-02 | 670 | 677 | 667 | 675 | 585,000 | 2,250 |
2007-05-01 | 679 | 679 | 660 | 672 | 951,000 | 2,240 |
2007-04-27 | 653 | 680 | 651 | 679 | 2,062,000 | 2,263.33 |
2007-04-26 | 638 | 658 | 638 | 653 | 1,722,000 | 2,176.67 |
2007-04-25 | 611 | 668 | 609 | 648 | 2,442,000 | 2,160 |
2007-04-24 | 597 | 614 | 596 | 608 | 351,000 | 2,026.67 |
2007-04-23 | 602 | 607 | 594 | 599 | 412,000 | 1,996.67 |
2007-04-20 | 613 | 616 | 592 | 596 | 473,000 | 1,986.67 |
2007-04-19 | 613 | 620 | 613 | 618 | 316,000 | 2,060 |
2007-04-18 | 617 | 627 | 611 | 627 | 423,000 | 2,090 |
2007-04-17 | 630 | 632 | 620 | 621 | 492,000 | 2,070 |
2007-04-16 | 619 | 632 | 619 | 622 | 579,000 | 2,073.33 |
2007-04-13 | 628 | 637 | 614 | 615 | 603,000 | 2,050 |
2007-04-12 | 635 | 637 | 624 | 625 | 543,000 | 2,083.33 |
2007-04-11 | 635 | 641 | 634 | 637 | 351,000 | 2,123.33 |
2007-04-10 | 635 | 639 | 632 | 639 | 675,000 | 2,130 |
2007-04-09 | 625 | 650 | 624 | 650 | 1,462,000 | 2,166.67 |
2007-04-06 | 618 | 622 | 612 | 619 | 647,000 | 2,063.33 |
2007-04-05 | 596 | 618 | 590 | 617 | 740,000 | 2,056.67 |
2007-04-04 | 597 | 605 | 594 | 604 | 735,000 | 2,013.33 |
2007-04-03 | 579 | 587 | 576 | 587 | 246,000 | 1,956.67 |
2007-04-02 | 580 | 586 | 576 | 579 | 271,000 | 1,930 |
2007-03-30 | 571 | 578 | 571 | 575 | 101,000 | 1,916.67 |
2007-03-29 | 575 | 578 | 571 | 577 | 183,000 | 1,923.33 |
2007-03-28 | 585 | 585 | 575 | 579 | 195,000 | 1,930 |
2007-03-27 | 585 | 588 | 584 | 585 | 164,000 | 1,950 |
2007-03-26 | 565 | 585 | 565 | 585 | 244,000 | 1,950 |
2007-03-23 | 581 | 581 | 569 | 571 | 144,000 | 1,903.33 |
2007-03-22 | 581 | 584 | 577 | 580 | 242,000 | 1,933.33 |
2007-03-20 | 581 | 583 | 576 | 578 | 234,000 | 1,926.67 |
2007-03-19 | 576 | 583 | 575 | 580 | 133,000 | 1,933.33 |
2007-03-16 | 579 | 590 | 572 | 585 | 557,000 | 1,950 |
2007-03-15 | 550 | 578 | 550 | 578 | 249,000 | 1,926.67 |
2007-03-14 | 556 | 559 | 546 | 548 | 247,000 | 1,826.67 |
2007-03-13 | 580 | 580 | 566 | 568 | 314,000 | 1,893.33 |
2007-03-12 | 556 | 576 | 556 | 576 | 353,000 | 1,920 |
2007-03-09 | 553 | 557 | 550 | 555 | 138,000 | 1,850 |
2007-03-08 | 539 | 553 | 537 | 552 | 250,000 | 1,840 |
2007-03-07 | 540 | 543 | 536 | 537 | 173,000 | 1,790 |
2007-03-06 | 525 | 543 | 525 | 534 | 231,000 | 1,780 |
2007-03-05 | 543 | 543 | 525 | 526 | 359,000 | 1,753.33 |
2007-03-02 | 552 | 554 | 545 | 553 | 347,000 | 1,843.33 |
2007-03-01 | 552 | 554 | 540 | 547 | 635,000 | 1,823.33 |
2007-02-28 | 542 | 552 | 534 | 551 | 565,000 | 1,836.67 |
2007-02-27 | 570 | 570 | 559 | 562 | 343,000 | 1,873.33 |
2007-02-26 | 570 | 571 | 563 | 568 | 322,000 | 1,893.33 |
2007-02-23 | 556 | 561 | 554 | 560 | 359,000 | 1,866.67 |
2007-02-22 | 557 | 563 | 554 | 555 | 486,000 | 1,850 |
2007-02-21 | 550 | 561 | 546 | 561 | 1,424,000 | 1,870 |
2007-02-20 | 571 | 578 | 571 | 577 | 161,000 | 1,923.33 |
2007-02-19 | 574 | 578 | 569 | 575 | 160,000 | 1,916.67 |
2007-02-16 | 570 | 572 | 565 | 571 | 303,000 | 1,903.33 |
2007-02-15 | 572 | 576 | 566 | 572 | 403,000 | 1,906.67 |
2007-02-14 | 575 | 577 | 571 | 573 | 351,000 | 1,910 |
2007-02-13 | 579 | 579 | 574 | 575 | 185,000 | 1,916.67 |
2007-02-09 | 582 | 583 | 572 | 580 | 271,000 | 1,933.33 |
2007-02-08 | 582 | 583 | 573 | 582 | 422,000 | 1,940 |
2007-02-07 | 582 | 583 | 574 | 576 | 385,000 | 1,920 |
2007-02-06 | 562 | 581 | 561 | 578 | 621,000 | 1,926.67 |
2007-02-05 | 560 | 565 | 558 | 559 | 271,000 | 1,863.33 |
2007-02-02 | 565 | 566 | 556 | 558 | 593,000 | 1,860 |
2007-02-01 | 575 | 576 | 556 | 563 | 943,000 | 1,876.67 |
2007-01-31 | 576 | 580 | 571 | 577 | 733,000 | 1,923.33 |
2007-01-30 | 597 | 597 | 572 | 575 | 959,000 | 1,916.67 |
2007-01-29 | 604 | 605 | 594 | 599 | 516,000 | 1,996.67 |
2007-01-26 | 590 | 596 | 583 | 594 | 1,552,000 | 1,980 |
2007-01-25 | 615 | 616 | 606 | 607 | 503,000 | 2,023.33 |
2007-01-24 | 620 | 624 | 608 | 613 | 1,011,000 | 2,043.33 |
2007-01-23 | 632 | 632 | 616 | 618 | 1,407,000 | 2,060 |
2007-01-22 | 650 | 654 | 632 | 636 | 938,000 | 2,120 |
2007-01-19 | 608 | 638 | 608 | 636 | 2,331,000 | 2,120 |
2007-01-18 | 604 | 606 | 598 | 599 | 437,000 | 1,996.67 |
2007-01-17 | 605 | 605 | 597 | 604 | 325,000 | 2,013.33 |
2007-01-16 | 606 | 610 | 603 | 605 | 408,000 | 2,016.67 |
2007-01-15 | 600 | 606 | 595 | 605 | 394,000 | 2,016.67 |
2007-01-12 | 585 | 593 | 584 | 591 | 285,000 | 1,970 |
2007-01-11 | 584 | 585 | 580 | 581 | 291,000 | 1,936.67 |
2007-01-10 | 587 | 588 | 581 | 583 | 190,000 | 1,943.33 |
2007-01-09 | 590 | 590 | 582 | 586 | 205,000 | 1,953.33 |
2007-01-05 | 594 | 598 | 587 | 588 | 354,000 | 1,960 |
2007-01-04 | 595 | 595 | 589 | 594 | 175,000 | 1,980 |
分割・併合履歴 : [2023-09-28]1株→3株 [2018-09-26]1株→0.1株