6590 芝浦メカトロニクス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 305 | 308 | 301 | 308 | 309,000 | 1,026.67 |
| 2009-12-29 | 304 | 309 | 301 | 304 | 264,000 | 1,013.33 |
| 2009-12-28 | 306 | 308 | 301 | 302 | 295,000 | 1,006.67 |
| 2009-12-25 | 303 | 305 | 301 | 305 | 309,000 | 1,016.67 |
| 2009-12-24 | 297 | 311 | 296 | 305 | 1,275,000 | 1,016.67 |
| 2009-12-22 | 265 | 308 | 264 | 300 | 2,331,000 | 1,000 |
| 2009-12-21 | 261 | 261 | 257 | 258 | 99,000 | 860 |
| 2009-12-18 | 258 | 262 | 254 | 259 | 200,000 | 863.33 |
| 2009-12-17 | 265 | 267 | 260 | 260 | 241,000 | 866.67 |
| 2009-12-16 | 264 | 267 | 260 | 262 | 132,000 | 873.33 |
| 2009-12-15 | 262 | 265 | 261 | 264 | 115,000 | 880 |
| 2009-12-14 | 265 | 266 | 259 | 265 | 113,000 | 883.33 |
| 2009-12-11 | 260 | 264 | 257 | 263 | 329,000 | 876.67 |
| 2009-12-10 | 262 | 264 | 256 | 258 | 193,000 | 860 |
| 2009-12-09 | 268 | 270 | 263 | 265 | 215,000 | 883.33 |
| 2009-12-08 | 273 | 274 | 269 | 273 | 244,000 | 910 |
| 2009-12-07 | 277 | 277 | 271 | 274 | 295,000 | 913.33 |
| 2009-12-04 | 270 | 270 | 262 | 267 | 205,000 | 890 |
| 2009-12-03 | 265 | 268 | 260 | 268 | 376,000 | 893.33 |
| 2009-12-02 | 265 | 269 | 259 | 262 | 383,000 | 873.33 |
| 2009-12-01 | 271 | 272 | 258 | 264 | 609,000 | 880 |
| 2009-11-30 | 254 | 276 | 254 | 276 | 447,000 | 920 |
| 2009-11-27 | 255 | 256 | 250 | 251 | 231,000 | 836.67 |
| 2009-11-26 | 246 | 265 | 246 | 260 | 285,000 | 866.67 |
| 2009-11-25 | 258 | 258 | 244 | 250 | 476,000 | 833.33 |
| 2009-11-24 | 267 | 270 | 256 | 258 | 195,000 | 860 |
| 2009-11-20 | 253 | 263 | 252 | 259 | 192,000 | 863.33 |
| 2009-11-19 | 261 | 262 | 254 | 258 | 216,000 | 860 |
| 2009-11-18 | 274 | 274 | 264 | 265 | 134,000 | 883.33 |
| 2009-11-17 | 278 | 286 | 272 | 273 | 187,000 | 910 |
| 2009-11-16 | 289 | 289 | 274 | 277 | 204,000 | 923.33 |
| 2009-11-13 | 295 | 297 | 290 | 293 | 130,000 | 976.67 |
| 2009-11-12 | 313 | 313 | 299 | 299 | 137,000 | 996.67 |
| 2009-11-11 | 318 | 321 | 308 | 311 | 146,000 | 1,036.67 |
| 2009-11-10 | 327 | 327 | 319 | 321 | 201,000 | 1,070 |
| 2009-11-09 | 314 | 324 | 312 | 323 | 246,000 | 1,076.67 |
| 2009-11-06 | 316 | 316 | 308 | 310 | 174,000 | 1,033.33 |
| 2009-11-05 | 317 | 317 | 308 | 309 | 199,000 | 1,030 |
| 2009-11-04 | 320 | 322 | 315 | 316 | 192,000 | 1,053.33 |
| 2009-11-02 | 324 | 327 | 315 | 318 | 388,000 | 1,060 |
| 2009-10-30 | 340 | 342 | 332 | 339 | 409,000 | 1,130 |
| 2009-10-29 | 320 | 336 | 319 | 335 | 449,000 | 1,116.67 |
| 2009-10-28 | 336 | 337 | 322 | 337 | 499,000 | 1,123.33 |
| 2009-10-27 | 337 | 342 | 335 | 341 | 797,000 | 1,136.67 |
| 2009-10-26 | 307 | 337 | 305 | 333 | 1,024,000 | 1,110 |
| 2009-10-23 | 323 | 326 | 308 | 311 | 729,000 | 1,036.67 |
| 2009-10-22 | 312 | 321 | 305 | 321 | 584,000 | 1,070 |
| 2009-10-21 | 319 | 321 | 312 | 316 | 356,000 | 1,053.33 |
| 2009-10-20 | 333 | 334 | 316 | 322 | 991,000 | 1,073.33 |
| 2009-10-19 | 312 | 334 | 310 | 328 | 1,398,000 | 1,093.33 |
| 2009-10-16 | 292 | 312 | 291 | 309 | 949,000 | 1,030 |
| 2009-10-15 | 298 | 298 | 290 | 291 | 121,000 | 970 |
| 2009-10-14 | 300 | 300 | 287 | 293 | 128,000 | 976.67 |
| 2009-10-13 | 308 | 308 | 293 | 302 | 283,000 | 1,006.67 |
| 2009-10-09 | 299 | 304 | 296 | 300 | 300,000 | 1,000 |
| 2009-10-08 | 283 | 297 | 282 | 294 | 358,000 | 980 |
| 2009-10-07 | 278 | 287 | 278 | 284 | 157,000 | 946.67 |
| 2009-10-06 | 280 | 281 | 272 | 273 | 107,000 | 910 |
| 2009-10-05 | 275 | 283 | 274 | 275 | 269,000 | 916.67 |
| 2009-10-02 | 264 | 273 | 261 | 273 | 269,000 | 910 |
| 2009-10-01 | 281 | 281 | 272 | 274 | 309,000 | 913.33 |
| 2009-09-30 | 293 | 299 | 280 | 286 | 563,000 | 953.33 |
| 2009-09-29 | 305 | 308 | 295 | 296 | 418,000 | 986.67 |
| 2009-09-28 | 314 | 314 | 300 | 300 | 830,000 | 1,000 |
| 2009-09-25 | 325 | 328 | 322 | 324 | 351,000 | 1,080 |
| 2009-09-24 | 320 | 323 | 318 | 322 | 258,000 | 1,073.33 |
| 2009-09-18 | 314 | 320 | 314 | 317 | 274,000 | 1,056.67 |
| 2009-09-17 | 316 | 316 | 310 | 313 | 134,000 | 1,043.33 |
| 2009-09-16 | 309 | 316 | 309 | 311 | 124,000 | 1,036.67 |
| 2009-09-15 | 308 | 309 | 305 | 307 | 148,000 | 1,023.33 |
| 2009-09-14 | 316 | 317 | 305 | 307 | 215,000 | 1,023.33 |
| 2009-09-11 | 327 | 327 | 316 | 316 | 293,000 | 1,053.33 |
| 2009-09-10 | 323 | 324 | 320 | 320 | 174,000 | 1,066.67 |
| 2009-09-09 | 324 | 324 | 314 | 316 | 348,000 | 1,053.33 |
| 2009-09-08 | 331 | 331 | 323 | 324 | 159,000 | 1,080 |
| 2009-09-07 | 332 | 334 | 327 | 328 | 155,000 | 1,093.33 |
| 2009-09-04 | 337 | 339 | 328 | 329 | 140,000 | 1,096.67 |
| 2009-09-03 | 345 | 345 | 336 | 337 | 152,000 | 1,123.33 |
| 2009-09-02 | 340 | 346 | 340 | 342 | 134,000 | 1,140 |
| 2009-09-01 | 340 | 350 | 336 | 350 | 196,000 | 1,166.67 |
| 2009-08-31 | 346 | 347 | 334 | 336 | 284,000 | 1,120 |
| 2009-08-28 | 351 | 351 | 338 | 340 | 302,000 | 1,133.33 |
| 2009-08-27 | 352 | 356 | 343 | 345 | 293,000 | 1,150 |
| 2009-08-26 | 364 | 365 | 350 | 352 | 407,000 | 1,173.33 |
| 2009-08-25 | 372 | 372 | 357 | 360 | 154,000 | 1,200 |
| 2009-08-24 | 366 | 371 | 364 | 367 | 106,000 | 1,223.33 |
| 2009-08-21 | 363 | 363 | 352 | 356 | 105,000 | 1,186.67 |
| 2009-08-20 | 363 | 363 | 352 | 359 | 164,000 | 1,196.67 |
| 2009-08-19 | 365 | 370 | 359 | 362 | 154,000 | 1,206.67 |
| 2009-08-18 | 367 | 372 | 367 | 368 | 64,000 | 1,226.67 |
| 2009-08-17 | 375 | 377 | 368 | 368 | 104,000 | 1,226.67 |
| 2009-08-14 | 378 | 379 | 376 | 377 | 183,000 | 1,256.67 |
| 2009-08-13 | 374 | 376 | 373 | 373 | 117,000 | 1,243.33 |
| 2009-08-12 | 379 | 379 | 372 | 373 | 94,000 | 1,243.33 |
| 2009-08-11 | 380 | 380 | 375 | 379 | 109,000 | 1,263.33 |
| 2009-08-10 | 382 | 385 | 378 | 380 | 180,000 | 1,266.67 |
| 2009-08-07 | 380 | 380 | 368 | 377 | 140,000 | 1,256.67 |
| 2009-08-06 | 380 | 382 | 374 | 381 | 132,000 | 1,270 |
| 2009-08-05 | 390 | 390 | 378 | 378 | 122,000 | 1,260 |
| 2009-08-04 | 400 | 403 | 387 | 388 | 146,000 | 1,293.33 |
| 2009-08-03 | 384 | 399 | 384 | 391 | 312,000 | 1,303.33 |
| 2009-07-31 | 392 | 392 | 375 | 378 | 240,000 | 1,260 |
| 2009-07-30 | 394 | 396 | 387 | 389 | 137,000 | 1,296.67 |
| 2009-07-29 | 397 | 398 | 391 | 392 | 96,000 | 1,306.67 |
| 2009-07-28 | 410 | 410 | 395 | 400 | 132,000 | 1,333.33 |
| 2009-07-27 | 403 | 410 | 398 | 401 | 228,000 | 1,336.67 |
| 2009-07-24 | 403 | 412 | 401 | 403 | 258,000 | 1,343.33 |
| 2009-07-23 | 393 | 397 | 391 | 393 | 155,000 | 1,310 |
| 2009-07-22 | 398 | 398 | 386 | 394 | 137,000 | 1,313.33 |
| 2009-07-21 | 390 | 394 | 384 | 393 | 81,000 | 1,310 |
| 2009-07-17 | 384 | 384 | 370 | 378 | 80,000 | 1,260 |
| 2009-07-16 | 389 | 409 | 379 | 379 | 141,000 | 1,263.33 |
| 2009-07-15 | 378 | 378 | 372 | 374 | 54,000 | 1,246.67 |
| 2009-07-14 | 370 | 379 | 370 | 370 | 88,000 | 1,233.33 |
| 2009-07-13 | 374 | 381 | 358 | 360 | 101,000 | 1,200 |
| 2009-07-10 | 381 | 386 | 370 | 372 | 110,000 | 1,240 |
| 2009-07-09 | 376 | 386 | 374 | 385 | 77,000 | 1,283.33 |
| 2009-07-08 | 371 | 385 | 371 | 381 | 119,000 | 1,270 |
| 2009-07-07 | 399 | 401 | 381 | 383 | 122,000 | 1,276.67 |
| 2009-07-06 | 402 | 407 | 396 | 396 | 105,000 | 1,320 |
| 2009-07-03 | 396 | 400 | 395 | 399 | 97,000 | 1,330 |
| 2009-07-02 | 414 | 414 | 402 | 402 | 117,000 | 1,340 |
| 2009-07-01 | 400 | 415 | 399 | 410 | 127,000 | 1,366.67 |
| 2009-06-30 | 408 | 415 | 406 | 408 | 66,000 | 1,360 |
| 2009-06-29 | 414 | 422 | 403 | 405 | 129,000 | 1,350 |
| 2009-06-26 | 417 | 417 | 411 | 412 | 64,000 | 1,373.33 |
| 2009-06-25 | 405 | 415 | 405 | 410 | 80,000 | 1,366.67 |
| 2009-06-24 | 401 | 404 | 396 | 400 | 91,000 | 1,333.33 |
| 2009-06-23 | 403 | 412 | 402 | 404 | 76,000 | 1,346.67 |
| 2009-06-22 | 412 | 421 | 407 | 411 | 61,000 | 1,370 |
| 2009-06-19 | 416 | 422 | 410 | 410 | 88,000 | 1,366.67 |
| 2009-06-18 | 419 | 422 | 409 | 421 | 103,000 | 1,403.33 |
| 2009-06-17 | 401 | 416 | 398 | 414 | 165,000 | 1,380 |
| 2009-06-16 | 412 | 414 | 408 | 410 | 128,000 | 1,366.67 |
| 2009-06-15 | 436 | 437 | 424 | 425 | 151,000 | 1,416.67 |
| 2009-06-12 | 455 | 457 | 437 | 441 | 246,000 | 1,470 |
| 2009-06-11 | 450 | 454 | 444 | 447 | 106,000 | 1,490 |
| 2009-06-10 | 452 | 452 | 436 | 450 | 128,000 | 1,500 |
| 2009-06-09 | 464 | 464 | 444 | 447 | 127,000 | 1,490 |
| 2009-06-08 | 459 | 472 | 458 | 463 | 269,000 | 1,543.33 |
| 2009-06-05 | 456 | 457 | 446 | 454 | 188,000 | 1,513.33 |
| 2009-06-04 | 433 | 448 | 432 | 446 | 187,000 | 1,486.67 |
| 2009-06-03 | 434 | 441 | 431 | 438 | 155,000 | 1,460 |
| 2009-06-02 | 447 | 447 | 433 | 434 | 131,000 | 1,446.67 |
| 2009-06-01 | 430 | 441 | 424 | 437 | 203,000 | 1,456.67 |
| 2009-05-29 | 427 | 427 | 419 | 422 | 154,000 | 1,406.67 |
| 2009-05-28 | 420 | 423 | 416 | 423 | 52,000 | 1,410 |
| 2009-05-27 | 428 | 428 | 417 | 418 | 53,000 | 1,393.33 |
| 2009-05-26 | 421 | 424 | 418 | 421 | 53,000 | 1,403.33 |
| 2009-05-25 | 425 | 427 | 418 | 418 | 86,000 | 1,393.33 |
| 2009-05-22 | 419 | 424 | 419 | 420 | 76,000 | 1,400 |
| 2009-05-21 | 418 | 424 | 413 | 421 | 40,000 | 1,403.33 |
| 2009-05-20 | 425 | 430 | 418 | 424 | 43,000 | 1,413.33 |
| 2009-05-19 | 422 | 432 | 422 | 428 | 46,000 | 1,426.67 |
| 2009-05-18 | 415 | 422 | 411 | 417 | 90,000 | 1,390 |
| 2009-05-15 | 427 | 430 | 420 | 428 | 66,000 | 1,426.67 |
| 2009-05-14 | 434 | 436 | 421 | 424 | 126,000 | 1,413.33 |
| 2009-05-13 | 438 | 444 | 435 | 439 | 78,000 | 1,463.33 |
| 2009-05-12 | 440 | 443 | 435 | 436 | 72,000 | 1,453.33 |
| 2009-05-11 | 449 | 453 | 436 | 441 | 215,000 | 1,470 |
| 2009-05-08 | 445 | 448 | 440 | 446 | 154,000 | 1,486.67 |
| 2009-05-07 | 447 | 447 | 437 | 442 | 242,000 | 1,473.33 |
| 2009-05-01 | 416 | 430 | 416 | 427 | 264,000 | 1,423.33 |
| 2009-04-30 | 415 | 420 | 408 | 415 | 250,000 | 1,383.33 |
| 2009-04-28 | 421 | 421 | 407 | 414 | 282,000 | 1,380 |
| 2009-04-27 | 417 | 432 | 416 | 422 | 615,000 | 1,406.67 |
| 2009-04-24 | 340 | 420 | 338 | 420 | 727,000 | 1,400 |
| 2009-04-23 | 340 | 347 | 339 | 340 | 67,000 | 1,133.33 |
| 2009-04-22 | 350 | 351 | 347 | 349 | 41,000 | 1,163.33 |
| 2009-04-21 | 358 | 358 | 350 | 355 | 47,000 | 1,183.33 |
| 2009-04-20 | 365 | 368 | 362 | 368 | 46,000 | 1,226.67 |
| 2009-04-17 | 348 | 365 | 348 | 360 | 35,000 | 1,200 |
| 2009-04-16 | 350 | 355 | 346 | 347 | 25,000 | 1,156.67 |
| 2009-04-15 | 351 | 351 | 347 | 350 | 22,000 | 1,166.67 |
| 2009-04-14 | 356 | 356 | 351 | 355 | 30,000 | 1,183.33 |
| 2009-04-13 | 345 | 358 | 344 | 357 | 53,000 | 1,190 |
| 2009-04-10 | 351 | 353 | 350 | 350 | 52,000 | 1,166.67 |
| 2009-04-09 | 327 | 341 | 327 | 341 | 43,000 | 1,136.67 |
| 2009-04-08 | 330 | 331 | 326 | 327 | 32,000 | 1,090 |
| 2009-04-07 | 339 | 341 | 332 | 340 | 25,000 | 1,133.33 |
| 2009-04-06 | 339 | 345 | 333 | 339 | 49,000 | 1,130 |
| 2009-04-03 | 346 | 348 | 331 | 343 | 52,000 | 1,143.33 |
| 2009-04-02 | 341 | 343 | 332 | 343 | 34,000 | 1,143.33 |
| 2009-04-01 | 340 | 340 | 334 | 339 | 42,000 | 1,130 |
| 2009-03-31 | 333 | 340 | 331 | 336 | 106,000 | 1,120 |
| 2009-03-30 | 358 | 358 | 342 | 343 | 51,000 | 1,143.33 |
| 2009-03-27 | 361 | 365 | 358 | 358 | 81,000 | 1,193.33 |
| 2009-03-26 | 344 | 358 | 344 | 357 | 100,000 | 1,190 |
| 2009-03-25 | 340 | 345 | 335 | 343 | 94,000 | 1,143.33 |
| 2009-03-24 | 333 | 338 | 323 | 336 | 147,000 | 1,120 |
| 2009-03-23 | 311 | 321 | 307 | 321 | 78,000 | 1,070 |
| 2009-03-19 | 304 | 314 | 304 | 313 | 34,000 | 1,043.33 |
| 2009-03-18 | 304 | 306 | 299 | 305 | 67,000 | 1,016.67 |
| 2009-03-17 | 289 | 304 | 285 | 303 | 118,000 | 1,010 |
| 2009-03-16 | 274 | 284 | 268 | 284 | 64,000 | 946.67 |
| 2009-03-13 | 265 | 271 | 265 | 267 | 128,000 | 890 |
| 2009-03-12 | 255 | 258 | 253 | 256 | 29,000 | 853.33 |
| 2009-03-11 | 268 | 268 | 258 | 258 | 57,000 | 860 |
| 2009-03-10 | 258 | 260 | 255 | 255 | 54,000 | 850 |
| 2009-03-09 | 267 | 270 | 265 | 266 | 24,000 | 886.67 |
| 2009-03-06 | 273 | 273 | 267 | 267 | 37,000 | 890 |
| 2009-03-05 | 272 | 272 | 269 | 272 | 48,000 | 906.67 |
| 2009-03-04 | 266 | 267 | 250 | 262 | 62,000 | 873.33 |
| 2009-03-03 | 266 | 267 | 259 | 266 | 22,000 | 886.67 |
| 2009-03-02 | 264 | 273 | 260 | 272 | 37,000 | 906.67 |
| 2009-02-27 | 255 | 269 | 254 | 269 | 71,000 | 896.67 |
| 2009-02-26 | 269 | 272 | 256 | 256 | 60,000 | 853.33 |
| 2009-02-25 | 258 | 264 | 253 | 264 | 59,000 | 880 |
| 2009-02-24 | 234 | 250 | 234 | 249 | 73,000 | 830 |
| 2009-02-23 | 252 | 252 | 243 | 244 | 55,000 | 813.33 |
| 2009-02-20 | 275 | 275 | 262 | 262 | 54,000 | 873.33 |
| 2009-02-19 | 275 | 280 | 270 | 271 | 51,000 | 903.33 |
| 2009-02-18 | 275 | 279 | 270 | 279 | 33,000 | 930 |
| 2009-02-17 | 275 | 279 | 265 | 279 | 84,000 | 930 |
| 2009-02-16 | 290 | 294 | 279 | 285 | 83,000 | 950 |
| 2009-02-13 | 282 | 288 | 278 | 286 | 55,000 | 953.33 |
| 2009-02-12 | 287 | 292 | 275 | 277 | 58,000 | 923.33 |
| 2009-02-10 | 298 | 298 | 285 | 292 | 57,000 | 973.33 |
| 2009-02-09 | 303 | 307 | 293 | 294 | 47,000 | 980 |
| 2009-02-06 | 315 | 315 | 302 | 303 | 28,000 | 1,010 |
| 2009-02-05 | 307 | 312 | 304 | 310 | 44,000 | 1,033.33 |
| 2009-02-04 | 298 | 307 | 298 | 302 | 39,000 | 1,006.67 |
| 2009-02-03 | 288 | 305 | 288 | 298 | 47,000 | 993.33 |
| 2009-02-02 | 288 | 296 | 288 | 289 | 43,000 | 963.33 |
| 2009-01-30 | 303 | 305 | 294 | 298 | 109,000 | 993.33 |
| 2009-01-29 | 292 | 302 | 289 | 300 | 162,000 | 1,000 |
| 2009-01-28 | 276 | 286 | 275 | 277 | 108,000 | 923.33 |
| 2009-01-27 | 284 | 293 | 283 | 286 | 132,000 | 953.33 |
| 2009-01-26 | 283 | 292 | 268 | 276 | 250,000 | 920 |
| 2009-01-23 | 327 | 329 | 308 | 308 | 231,000 | 1,026.67 |
| 2009-01-22 | 342 | 342 | 334 | 337 | 36,000 | 1,123.33 |
| 2009-01-21 | 340 | 346 | 335 | 341 | 74,000 | 1,136.67 |
| 2009-01-20 | 344 | 350 | 344 | 347 | 37,000 | 1,156.67 |
| 2009-01-19 | 359 | 369 | 348 | 349 | 85,000 | 1,163.33 |
| 2009-01-16 | 357 | 359 | 345 | 358 | 74,000 | 1,193.33 |
| 2009-01-15 | 350 | 358 | 350 | 353 | 54,000 | 1,176.67 |
| 2009-01-14 | 361 | 367 | 355 | 360 | 55,000 | 1,200 |
| 2009-01-13 | 364 | 369 | 355 | 356 | 48,000 | 1,186.67 |
| 2009-01-09 | 373 | 376 | 370 | 374 | 70,000 | 1,246.67 |
| 2009-01-08 | 374 | 377 | 368 | 369 | 59,000 | 1,230 |
| 2009-01-07 | 378 | 395 | 371 | 379 | 150,000 | 1,263.33 |
| 2009-01-06 | 366 | 379 | 362 | 373 | 106,000 | 1,243.33 |
| 2009-01-05 | 368 | 370 | 365 | 369 | 44,000 | 1,230 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株
