6590 芝浦メカトロニクス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 355 | 364 | 353 | 353 | 44,000 | 1,176.67 |
| 2008-12-29 | 349 | 359 | 347 | 355 | 67,000 | 1,183.33 |
| 2008-12-26 | 348 | 356 | 343 | 353 | 66,000 | 1,176.67 |
| 2008-12-25 | 364 | 365 | 343 | 346 | 80,000 | 1,153.33 |
| 2008-12-24 | 349 | 360 | 345 | 360 | 59,000 | 1,200 |
| 2008-12-22 | 345 | 362 | 345 | 356 | 94,000 | 1,186.67 |
| 2008-12-19 | 354 | 365 | 354 | 363 | 43,000 | 1,210 |
| 2008-12-18 | 365 | 370 | 359 | 359 | 51,000 | 1,196.67 |
| 2008-12-17 | 377 | 378 | 355 | 375 | 157,000 | 1,250 |
| 2008-12-16 | 375 | 382 | 362 | 382 | 65,000 | 1,273.33 |
| 2008-12-15 | 372 | 384 | 372 | 381 | 62,000 | 1,270 |
| 2008-12-12 | 373 | 378 | 355 | 371 | 105,000 | 1,236.67 |
| 2008-12-11 | 392 | 395 | 389 | 393 | 54,000 | 1,310 |
| 2008-12-10 | 383 | 392 | 378 | 392 | 54,000 | 1,306.67 |
| 2008-12-09 | 385 | 397 | 385 | 388 | 79,000 | 1,293.33 |
| 2008-12-08 | 352 | 395 | 350 | 390 | 159,000 | 1,300 |
| 2008-12-05 | 355 | 359 | 346 | 353 | 129,000 | 1,176.67 |
| 2008-12-04 | 349 | 352 | 331 | 349 | 72,000 | 1,163.33 |
| 2008-12-03 | 342 | 352 | 341 | 352 | 61,000 | 1,173.33 |
| 2008-12-02 | 336 | 346 | 336 | 343 | 56,000 | 1,143.33 |
| 2008-12-01 | 358 | 362 | 349 | 361 | 103,000 | 1,203.33 |
| 2008-11-28 | 366 | 370 | 356 | 368 | 109,000 | 1,226.67 |
| 2008-11-27 | 361 | 367 | 357 | 361 | 63,000 | 1,203.33 |
| 2008-11-26 | 357 | 365 | 355 | 360 | 78,000 | 1,200 |
| 2008-11-25 | 365 | 369 | 357 | 362 | 85,000 | 1,206.67 |
| 2008-11-21 | 335 | 346 | 319 | 345 | 144,000 | 1,150 |
| 2008-11-20 | 346 | 351 | 332 | 334 | 71,000 | 1,113.33 |
| 2008-11-19 | 350 | 351 | 335 | 347 | 110,000 | 1,156.67 |
| 2008-11-18 | 355 | 362 | 345 | 352 | 62,000 | 1,173.33 |
| 2008-11-17 | 353 | 368 | 347 | 358 | 56,000 | 1,193.33 |
| 2008-11-14 | 376 | 386 | 358 | 361 | 104,000 | 1,203.33 |
| 2008-11-13 | 354 | 371 | 354 | 371 | 72,000 | 1,236.67 |
| 2008-11-12 | 372 | 375 | 365 | 369 | 73,000 | 1,230 |
| 2008-11-11 | 394 | 399 | 384 | 384 | 71,000 | 1,280 |
| 2008-11-10 | 392 | 403 | 392 | 399 | 80,000 | 1,330 |
| 2008-11-07 | 376 | 410 | 376 | 396 | 280,000 | 1,320 |
| 2008-11-06 | 403 | 405 | 384 | 396 | 129,000 | 1,320 |
| 2008-11-05 | 388 | 408 | 388 | 408 | 212,000 | 1,360 |
| 2008-11-04 | 372 | 387 | 371 | 383 | 134,000 | 1,276.67 |
| 2008-10-31 | 389 | 390 | 361 | 368 | 252,000 | 1,226.67 |
| 2008-10-30 | 373 | 400 | 353 | 394 | 301,000 | 1,313.33 |
| 2008-10-29 | 388 | 388 | 358 | 374 | 197,000 | 1,246.67 |
| 2008-10-28 | 310 | 368 | 293 | 368 | 560,000 | 1,226.67 |
| 2008-10-27 | 314 | 336 | 309 | 319 | 343,000 | 1,063.33 |
| 2008-10-24 | 366 | 366 | 312 | 324 | 601,000 | 1,080 |
| 2008-10-23 | 365 | 373 | 350 | 371 | 216,000 | 1,236.67 |
| 2008-10-22 | 389 | 391 | 376 | 376 | 117,000 | 1,253.33 |
| 2008-10-21 | 402 | 410 | 390 | 394 | 150,000 | 1,313.33 |
| 2008-10-20 | 391 | 401 | 387 | 397 | 219,000 | 1,323.33 |
| 2008-10-17 | 408 | 411 | 389 | 396 | 150,000 | 1,320 |
| 2008-10-16 | 398 | 410 | 393 | 399 | 302,000 | 1,330 |
| 2008-10-15 | 405 | 421 | 399 | 421 | 264,000 | 1,403.33 |
| 2008-10-14 | 404 | 425 | 399 | 411 | 215,000 | 1,370 |
| 2008-10-10 | 332 | 369 | 332 | 367 | 353,000 | 1,223.33 |
| 2008-10-09 | 350 | 375 | 350 | 366 | 261,000 | 1,220 |
| 2008-10-08 | 354 | 372 | 353 | 365 | 491,000 | 1,216.67 |
| 2008-10-07 | 331 | 378 | 331 | 374 | 544,000 | 1,246.67 |
| 2008-10-06 | 359 | 373 | 353 | 371 | 549,000 | 1,236.67 |
| 2008-10-03 | 382 | 383 | 365 | 374 | 352,000 | 1,246.67 |
| 2008-10-02 | 404 | 404 | 382 | 389 | 302,000 | 1,296.67 |
| 2008-10-01 | 400 | 411 | 395 | 399 | 77,000 | 1,330 |
| 2008-09-30 | 385 | 404 | 385 | 393 | 240,000 | 1,310 |
| 2008-09-29 | 424 | 430 | 404 | 405 | 239,000 | 1,350 |
| 2008-09-26 | 436 | 440 | 417 | 423 | 199,000 | 1,410 |
| 2008-09-25 | 440 | 440 | 427 | 430 | 40,000 | 1,433.33 |
| 2008-09-24 | 432 | 444 | 432 | 439 | 163,000 | 1,463.33 |
| 2008-09-22 | 445 | 450 | 435 | 436 | 106,000 | 1,453.33 |
| 2008-09-19 | 431 | 443 | 424 | 437 | 267,000 | 1,456.67 |
| 2008-09-18 | 405 | 433 | 400 | 431 | 396,000 | 1,436.67 |
| 2008-09-17 | 414 | 425 | 407 | 425 | 342,000 | 1,416.67 |
| 2008-09-16 | 388 | 411 | 387 | 399 | 749,000 | 1,330 |
| 2008-09-12 | 400 | 403 | 394 | 398 | 649,000 | 1,326.67 |
| 2008-09-11 | 404 | 408 | 400 | 404 | 152,000 | 1,346.67 |
| 2008-09-10 | 398 | 410 | 394 | 405 | 238,000 | 1,350 |
| 2008-09-09 | 419 | 419 | 400 | 402 | 195,000 | 1,340 |
| 2008-09-08 | 416 | 419 | 410 | 416 | 280,000 | 1,386.67 |
| 2008-09-05 | 394 | 401 | 393 | 399 | 409,000 | 1,330 |
| 2008-09-04 | 418 | 419 | 402 | 404 | 491,000 | 1,346.67 |
| 2008-09-03 | 428 | 428 | 411 | 421 | 465,000 | 1,403.33 |
| 2008-09-02 | 434 | 443 | 427 | 433 | 353,000 | 1,443.33 |
| 2008-09-01 | 441 | 446 | 438 | 444 | 184,000 | 1,480 |
| 2008-08-29 | 445 | 450 | 443 | 449 | 304,000 | 1,496.67 |
| 2008-08-28 | 439 | 448 | 439 | 443 | 114,000 | 1,476.67 |
| 2008-08-27 | 443 | 448 | 437 | 444 | 186,000 | 1,480 |
| 2008-08-26 | 447 | 448 | 439 | 448 | 139,000 | 1,493.33 |
| 2008-08-25 | 450 | 455 | 447 | 452 | 177,000 | 1,506.67 |
| 2008-08-22 | 444 | 449 | 436 | 442 | 145,000 | 1,473.33 |
| 2008-08-21 | 439 | 453 | 439 | 444 | 118,000 | 1,480 |
| 2008-08-20 | 438 | 441 | 436 | 441 | 116,000 | 1,470 |
| 2008-08-19 | 439 | 445 | 435 | 442 | 199,000 | 1,473.33 |
| 2008-08-18 | 447 | 455 | 443 | 444 | 215,000 | 1,480 |
| 2008-08-15 | 432 | 450 | 424 | 450 | 271,000 | 1,500 |
| 2008-08-14 | 426 | 434 | 425 | 433 | 224,000 | 1,443.33 |
| 2008-08-13 | 426 | 433 | 418 | 431 | 389,000 | 1,436.67 |
| 2008-08-12 | 436 | 444 | 427 | 431 | 412,000 | 1,436.67 |
| 2008-08-11 | 430 | 439 | 425 | 436 | 331,000 | 1,453.33 |
| 2008-08-08 | 419 | 430 | 415 | 422 | 522,000 | 1,406.67 |
| 2008-08-07 | 411 | 434 | 409 | 432 | 702,000 | 1,440 |
| 2008-08-06 | 403 | 420 | 403 | 415 | 464,000 | 1,383.33 |
| 2008-08-05 | 394 | 406 | 391 | 395 | 819,000 | 1,316.67 |
| 2008-08-04 | 402 | 407 | 388 | 398 | 1,073,000 | 1,326.67 |
| 2008-08-01 | 406 | 408 | 400 | 407 | 860,000 | 1,356.67 |
| 2008-07-31 | 419 | 419 | 403 | 414 | 776,000 | 1,380 |
| 2008-07-30 | 412 | 426 | 412 | 416 | 1,054,000 | 1,386.67 |
| 2008-07-29 | 400 | 415 | 393 | 408 | 2,295,000 | 1,360 |
| 2008-07-28 | 402 | 432 | 402 | 415 | 2,973,000 | 1,383.33 |
| 2008-07-25 | 535 | 536 | 497 | 502 | 1,661,000 | 1,673.33 |
| 2008-07-24 | 528 | 555 | 528 | 549 | 995,000 | 1,830 |
| 2008-07-23 | 513 | 525 | 504 | 522 | 733,000 | 1,740 |
| 2008-07-22 | 514 | 514 | 493 | 506 | 470,000 | 1,686.67 |
| 2008-07-18 | 510 | 517 | 497 | 504 | 718,000 | 1,680 |
| 2008-07-17 | 499 | 507 | 498 | 507 | 354,000 | 1,690 |
| 2008-07-16 | 476 | 492 | 474 | 488 | 389,000 | 1,626.67 |
| 2008-07-15 | 486 | 490 | 478 | 482 | 536,000 | 1,606.67 |
| 2008-07-14 | 495 | 510 | 487 | 495 | 694,000 | 1,650 |
| 2008-07-11 | 498 | 507 | 486 | 498 | 793,000 | 1,660 |
| 2008-07-10 | 477 | 507 | 477 | 499 | 1,235,000 | 1,663.33 |
| 2008-07-09 | 512 | 523 | 483 | 487 | 1,505,000 | 1,623.33 |
| 2008-07-08 | 541 | 541 | 514 | 518 | 603,000 | 1,726.67 |
| 2008-07-07 | 541 | 549 | 524 | 544 | 841,000 | 1,813.33 |
| 2008-07-04 | 550 | 567 | 543 | 549 | 622,000 | 1,830 |
| 2008-07-03 | 540 | 557 | 534 | 550 | 681,000 | 1,833.33 |
| 2008-07-02 | 591 | 592 | 554 | 559 | 651,000 | 1,863.33 |
| 2008-07-01 | 581 | 592 | 565 | 581 | 734,000 | 1,936.67 |
| 2008-06-30 | 612 | 613 | 577 | 579 | 1,310,000 | 1,930 |
| 2008-06-27 | 613 | 623 | 605 | 620 | 890,000 | 2,066.67 |
| 2008-06-26 | 663 | 666 | 639 | 643 | 1,139,000 | 2,143.33 |
| 2008-06-25 | 652 | 687 | 640 | 653 | 3,134,000 | 2,176.67 |
| 2008-06-24 | 610 | 668 | 608 | 654 | 2,629,000 | 2,180 |
| 2008-06-23 | 587 | 607 | 582 | 604 | 478,000 | 2,013.33 |
| 2008-06-20 | 604 | 607 | 591 | 597 | 595,000 | 1,990 |
| 2008-06-19 | 613 | 613 | 590 | 594 | 522,000 | 1,980 |
| 2008-06-18 | 624 | 629 | 608 | 612 | 470,000 | 2,040 |
| 2008-06-17 | 610 | 617 | 604 | 612 | 276,000 | 2,040 |
| 2008-06-16 | 590 | 603 | 586 | 601 | 192,000 | 2,003.33 |
| 2008-06-13 | 593 | 601 | 578 | 582 | 387,000 | 1,940 |
| 2008-06-12 | 596 | 597 | 590 | 593 | 396,000 | 1,976.67 |
| 2008-06-11 | 609 | 610 | 596 | 598 | 368,000 | 1,993.33 |
| 2008-06-10 | 623 | 629 | 601 | 604 | 545,000 | 2,013.33 |
| 2008-06-09 | 614 | 628 | 613 | 615 | 223,000 | 2,050 |
| 2008-06-06 | 650 | 650 | 626 | 626 | 672,000 | 2,086.67 |
| 2008-06-05 | 658 | 658 | 640 | 641 | 285,000 | 2,136.67 |
| 2008-06-04 | 648 | 659 | 645 | 654 | 395,000 | 2,180 |
| 2008-06-03 | 645 | 654 | 642 | 644 | 328,000 | 2,146.67 |
| 2008-06-02 | 640 | 657 | 635 | 654 | 455,000 | 2,180 |
| 2008-05-30 | 644 | 645 | 630 | 641 | 336,000 | 2,136.67 |
| 2008-05-29 | 615 | 637 | 615 | 634 | 501,000 | 2,113.33 |
| 2008-05-28 | 623 | 634 | 606 | 607 | 621,000 | 2,023.33 |
| 2008-05-27 | 614 | 628 | 608 | 615 | 346,000 | 2,050 |
| 2008-05-26 | 624 | 624 | 611 | 612 | 324,000 | 2,040 |
| 2008-05-23 | 645 | 645 | 624 | 624 | 577,000 | 2,080 |
| 2008-05-22 | 625 | 649 | 623 | 646 | 397,000 | 2,153.33 |
| 2008-05-21 | 654 | 655 | 641 | 643 | 332,000 | 2,143.33 |
| 2008-05-20 | 651 | 674 | 649 | 662 | 623,000 | 2,206.67 |
| 2008-05-19 | 647 | 656 | 643 | 650 | 321,000 | 2,166.67 |
| 2008-05-16 | 658 | 667 | 643 | 649 | 558,000 | 2,163.33 |
| 2008-05-15 | 659 | 675 | 656 | 665 | 692,000 | 2,216.67 |
| 2008-05-14 | 626 | 658 | 619 | 658 | 1,275,000 | 2,193.33 |
| 2008-05-13 | 610 | 617 | 603 | 606 | 482,000 | 2,020 |
| 2008-05-12 | 598 | 611 | 597 | 604 | 563,000 | 2,013.33 |
| 2008-05-09 | 625 | 626 | 602 | 604 | 535,000 | 2,013.33 |
| 2008-05-08 | 610 | 634 | 609 | 629 | 521,000 | 2,096.67 |
| 2008-05-07 | 621 | 635 | 618 | 620 | 660,000 | 2,066.67 |
| 2008-05-02 | 593 | 619 | 591 | 614 | 1,178,000 | 2,046.67 |
| 2008-05-01 | 585 | 592 | 578 | 579 | 500,000 | 1,930 |
| 2008-04-30 | 557 | 592 | 556 | 584 | 825,000 | 1,946.67 |
| 2008-04-28 | 575 | 583 | 561 | 575 | 1,377,000 | 1,916.67 |
| 2008-04-25 | 538 | 560 | 535 | 553 | 2,388,000 | 1,843.33 |
| 2008-04-24 | 477 | 549 | 465 | 530 | 2,939,000 | 1,766.67 |
| 2008-04-23 | 458 | 472 | 458 | 469 | 182,000 | 1,563.33 |
| 2008-04-22 | 455 | 468 | 455 | 460 | 238,000 | 1,533.33 |
| 2008-04-21 | 465 | 466 | 445 | 460 | 213,000 | 1,533.33 |
| 2008-04-18 | 442 | 454 | 439 | 454 | 333,000 | 1,513.33 |
| 2008-04-17 | 423 | 427 | 418 | 427 | 141,000 | 1,423.33 |
| 2008-04-16 | 408 | 417 | 407 | 414 | 146,000 | 1,380 |
| 2008-04-15 | 404 | 406 | 402 | 404 | 122,000 | 1,346.67 |
| 2008-04-14 | 411 | 411 | 398 | 405 | 337,000 | 1,350 |
| 2008-04-11 | 420 | 427 | 420 | 424 | 173,000 | 1,413.33 |
| 2008-04-10 | 421 | 424 | 412 | 415 | 100,000 | 1,383.33 |
| 2008-04-09 | 442 | 446 | 425 | 429 | 143,000 | 1,430 |
| 2008-04-08 | 448 | 449 | 436 | 437 | 219,000 | 1,456.67 |
| 2008-04-07 | 438 | 448 | 434 | 448 | 185,000 | 1,493.33 |
| 2008-04-04 | 453 | 454 | 436 | 439 | 212,000 | 1,463.33 |
| 2008-04-03 | 448 | 454 | 447 | 453 | 138,000 | 1,510 |
| 2008-04-02 | 436 | 454 | 436 | 453 | 264,000 | 1,510 |
| 2008-04-01 | 418 | 430 | 416 | 426 | 206,000 | 1,420 |
| 2008-03-31 | 410 | 416 | 406 | 415 | 258,000 | 1,383.33 |
| 2008-03-28 | 397 | 420 | 397 | 412 | 216,000 | 1,373.33 |
| 2008-03-27 | 400 | 405 | 397 | 402 | 185,000 | 1,340 |
| 2008-03-26 | 407 | 412 | 403 | 408 | 164,000 | 1,360 |
| 2008-03-25 | 417 | 418 | 407 | 410 | 313,000 | 1,366.67 |
| 2008-03-24 | 412 | 418 | 407 | 407 | 123,000 | 1,356.67 |
| 2008-03-21 | 405 | 416 | 393 | 414 | 235,000 | 1,380 |
| 2008-03-19 | 410 | 413 | 398 | 405 | 219,000 | 1,350 |
| 2008-03-18 | 397 | 404 | 388 | 395 | 216,000 | 1,316.67 |
| 2008-03-17 | 410 | 411 | 392 | 402 | 239,000 | 1,340 |
| 2008-03-14 | 430 | 430 | 410 | 413 | 219,000 | 1,376.67 |
| 2008-03-13 | 447 | 447 | 429 | 431 | 168,000 | 1,436.67 |
| 2008-03-12 | 459 | 459 | 440 | 442 | 240,000 | 1,473.33 |
| 2008-03-11 | 415 | 445 | 405 | 434 | 444,000 | 1,446.67 |
| 2008-03-10 | 438 | 445 | 419 | 419 | 234,000 | 1,396.67 |
| 2008-03-07 | 452 | 453 | 442 | 442 | 201,000 | 1,473.33 |
| 2008-03-06 | 455 | 465 | 453 | 461 | 182,000 | 1,536.67 |
| 2008-03-05 | 463 | 466 | 454 | 454 | 307,000 | 1,513.33 |
| 2008-03-04 | 471 | 478 | 458 | 464 | 261,000 | 1,546.67 |
| 2008-03-03 | 490 | 493 | 470 | 470 | 471,000 | 1,566.67 |
| 2008-02-29 | 503 | 518 | 498 | 515 | 792,000 | 1,716.67 |
| 2008-02-28 | 490 | 507 | 486 | 503 | 346,000 | 1,676.67 |
| 2008-02-27 | 489 | 495 | 486 | 490 | 311,000 | 1,633.33 |
| 2008-02-26 | 481 | 487 | 480 | 485 | 376,000 | 1,616.67 |
| 2008-02-25 | 493 | 493 | 472 | 472 | 524,000 | 1,573.33 |
| 2008-02-22 | 478 | 486 | 471 | 483 | 341,000 | 1,610 |
| 2008-02-21 | 468 | 483 | 466 | 478 | 369,000 | 1,593.33 |
| 2008-02-20 | 468 | 473 | 461 | 463 | 499,000 | 1,543.33 |
| 2008-02-19 | 460 | 467 | 452 | 465 | 353,000 | 1,550 |
| 2008-02-18 | 444 | 464 | 444 | 448 | 530,000 | 1,493.33 |
| 2008-02-15 | 443 | 461 | 435 | 456 | 481,000 | 1,520 |
| 2008-02-14 | 426 | 461 | 426 | 457 | 707,000 | 1,523.33 |
| 2008-02-13 | 425 | 434 | 410 | 421 | 324,000 | 1,403.33 |
| 2008-02-12 | 432 | 433 | 418 | 421 | 423,000 | 1,403.33 |
| 2008-02-08 | 450 | 461 | 436 | 438 | 388,000 | 1,460 |
| 2008-02-07 | 457 | 460 | 440 | 450 | 744,000 | 1,500 |
| 2008-02-06 | 472 | 475 | 462 | 462 | 573,000 | 1,540 |
| 2008-02-05 | 488 | 491 | 479 | 485 | 654,000 | 1,616.67 |
| 2008-02-04 | 492 | 496 | 486 | 493 | 581,000 | 1,643.33 |
| 2008-02-01 | 485 | 493 | 476 | 486 | 687,000 | 1,620 |
| 2008-01-31 | 474 | 492 | 473 | 491 | 972,000 | 1,636.67 |
| 2008-01-30 | 497 | 506 | 485 | 489 | 601,000 | 1,630 |
| 2008-01-29 | 508 | 514 | 491 | 499 | 931,000 | 1,663.33 |
| 2008-01-28 | 495 | 513 | 489 | 503 | 2,027,000 | 1,676.67 |
| 2008-01-25 | 527 | 537 | 515 | 529 | 1,355,000 | 1,763.33 |
| 2008-01-24 | 531 | 538 | 520 | 525 | 479,000 | 1,750 |
| 2008-01-23 | 525 | 543 | 512 | 525 | 391,000 | 1,750 |
| 2008-01-22 | 510 | 535 | 510 | 515 | 461,000 | 1,716.67 |
| 2008-01-21 | 563 | 568 | 534 | 538 | 368,000 | 1,793.33 |
| 2008-01-18 | 536 | 579 | 530 | 573 | 416,000 | 1,910 |
| 2008-01-17 | 537 | 558 | 527 | 556 | 540,000 | 1,853.33 |
| 2008-01-16 | 534 | 548 | 521 | 527 | 802,000 | 1,756.67 |
| 2008-01-15 | 590 | 597 | 551 | 562 | 650,000 | 1,873.33 |
| 2008-01-11 | 614 | 619 | 592 | 596 | 836,000 | 1,986.67 |
| 2008-01-10 | 588 | 612 | 587 | 609 | 1,117,000 | 2,030 |
| 2008-01-09 | 543 | 577 | 540 | 577 | 469,000 | 1,923.33 |
| 2008-01-08 | 559 | 566 | 549 | 556 | 226,000 | 1,853.33 |
| 2008-01-07 | 553 | 566 | 545 | 554 | 327,000 | 1,846.67 |
| 2008-01-04 | 576 | 576 | 563 | 563 | 293,000 | 1,876.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株
