6590 芝浦メカトロニクス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30318319312316239,0001,053.33
2010-12-29321322317320239,0001,066.67
2010-12-28307321307320404,0001,066.67
2010-12-27308310303306413,0001,020
2010-12-24320320309311553,0001,036.67
2010-12-22319327316322529,0001,073.33
2010-12-21320327316319661,0001,063.33
2010-12-20337339320326583,0001,086.67
2010-12-17339343336336517,0001,120
2010-12-16324337323334581,0001,113.33
2010-12-15318323318323379,0001,076.67
2010-12-14318323314316810,0001,053.33
2010-12-13308316307315545,0001,050
2010-12-10301305295305477,0001,016.67
2010-12-09300306298300597,0001,000
2010-12-08288297287295519,000983.33
2010-12-07286287284286270,000953.33
2010-12-06281286281285164,000950
2010-12-03286286280283176,000943.33
2010-12-02281283280281190,000936.67
2010-12-01272278272276220,000920
2010-11-30284285275276303,000920
2010-11-29280284279282249,000940
2010-11-26280283277277354,000923.33
2010-11-25276279275279321,000930
2010-11-24265272265272456,000906.67
2010-11-22271274269273331,000910
2010-11-19270271266267367,000890
2010-11-18262267260265344,000883.33
2010-11-17258261256260229,000866.67
2010-11-16263265260260198,000866.67
2010-11-1525926325925993,000863.33
2010-11-12265265258259287,000863.33
2010-11-11267269265266191,000886.67
2010-11-10264267262264339,000880
2010-11-09260265259261393,000870
2010-11-08257260256258361,000860
2010-11-05247257247251861,000836.67
2010-11-04247249243243383,000810
2010-11-02250251242244395,000813.33
2010-11-01258258251253245,000843.33
2010-10-29270270258258369,000860
2010-10-282623242602701,314,000900
2010-10-27267272264268230,000893.33
2010-10-26264274258267719,000890
2010-10-25273273264267231,000890
2010-10-22278280276276130,000920
2010-10-21279282275278199,000926.67
2010-10-20276278273275133,000916.67
2010-10-1927727927627892,000926.67
2010-10-18280283277278160,000926.67
2010-10-15284287280281100,000936.67
2010-10-14280283279282115,000940
2010-10-13285285276278124,000926.67
2010-10-12292292282282166,000940
2010-10-08286292282289194,000963.33
2010-10-07298300282284478,000946.67
2010-10-06297299292297242,000990
2010-10-05280292278290279,000966.67
2010-10-04286289281281184,000936.67
2010-10-01280289277289395,000963.33
2010-09-30279282276280418,000933.33
2010-09-292782842772821,071,000940
2010-09-28291297289293155,000976.67
2010-09-27295295286290391,000966.67
2010-09-24303305291293505,000976.67
2010-09-22304310303307319,0001,023.33
2010-09-21305309300300430,0001,000
2010-09-17295299293299304,000996.67
2010-09-16299300290294310,000980
2010-09-15284299282295371,000983.33
2010-09-14295296286288261,000960
2010-09-13294299290294232,000980
2010-09-10281291281291215,000970
2010-09-09283283280281126,000936.67
2010-09-08285285279280243,000933.33
2010-09-07291297288292427,000973.33
2010-09-06280287279286364,000953.33
2010-09-03279280274275441,000916.67
2010-09-02286288277282229,000940
2010-09-01279282275278388,000926.67
2010-08-31296296282282497,000940
2010-08-30304309300302277,0001,006.67
2010-08-27283297281296332,000986.67
2010-08-26286289279283372,000943.33
2010-08-25293296280283809,000943.33
2010-08-24302302297299200,000996.67
2010-08-23306307302305132,0001,016.67
2010-08-20311315303305331,0001,016.67
2010-08-19310318310317177,0001,056.67
2010-08-18315317308311190,0001,036.67
2010-08-17310317309312434,0001,040
2010-08-16321321310318263,0001,060
2010-08-13316323313323343,0001,076.67
2010-08-12312313303312547,0001,040
2010-08-11330340320323689,0001,076.67
2010-08-10321331321327598,0001,090
2010-08-09317324316317524,0001,056.67
2010-08-06325328313323591,0001,076.67
2010-08-05338340323324655,0001,080
2010-08-04345345332333661,0001,110
2010-08-03346347338344489,0001,146.67
2010-08-02348348336338616,0001,126.67
2010-07-30356356346347651,0001,156.67
2010-07-29360368356358787,0001,193.33
2010-07-283573623453621,520,0001,206.67
2010-07-273583733553651,057,0001,216.67
2010-07-26349357345350465,0001,166.67
2010-07-23349352343345412,0001,150
2010-07-22342347334336522,0001,120
2010-07-21365369350350502,0001,166.67
2010-07-20359367353360297,0001,200
2010-07-16383385362367472,0001,223.33
2010-07-15393396388389385,0001,296.67
2010-07-14391398386390724,0001,300
2010-07-13392395377380748,0001,266.67
2010-07-12400408388394499,0001,313.33
2010-07-09384398381395523,0001,316.67
2010-07-08377390377384398,0001,280
2010-07-07384387365365694,0001,216.67
2010-07-06381385370384507,0001,280
2010-07-05378391376386405,0001,286.67
2010-07-02389392376378838,0001,260
2010-07-014024053713831,211,0001,276.67
2010-06-30399411397410349,0001,366.67
2010-06-29411435409413628,0001,376.67
2010-06-28454456410419819,0001,396.67
2010-06-25477477452454500,0001,513.33
2010-06-24481488481486246,0001,620
2010-06-23484488475484318,0001,613.33
2010-06-22498499485489343,0001,630
2010-06-21487503487503425,0001,676.67
2010-06-18484491482484472,0001,613.33
2010-06-17496496478480500,0001,600
2010-06-16508508491496545,0001,653.33
2010-06-15499505491494649,0001,646.67
2010-06-14474495472495618,0001,650
2010-06-11468472464466347,0001,553.33
2010-06-10454459445458245,0001,526.67
2010-06-09460462447454505,0001,513.33
2010-06-08441460439455312,0001,516.67
2010-06-07448450439441381,0001,470
2010-06-04459471457464401,0001,546.67
2010-06-03461464452459505,0001,530
2010-06-02441457439445516,0001,483.33
2010-06-01453457436441321,0001,470
2010-05-31436450433450282,0001,500
2010-05-28436443430437369,0001,456.67
2010-05-27406432402426535,0001,420
2010-05-26417426395414684,0001,380
2010-05-25431453415425745,0001,416.67
2010-05-24413438405433702,0001,443.33
2010-05-21416421408413434,0001,376.67
2010-05-20425440423432501,0001,440
2010-05-19412434403433798,0001,443.33
2010-05-18459470424426899,0001,420
2010-05-17465474449457645,0001,523.33
2010-05-14469481455475918,0001,583.33
2010-05-134424794414741,422,0001,580
2010-05-12440445430434320,0001,446.67
2010-05-11446447437441540,0001,470
2010-05-10419454419442766,0001,473.33
2010-05-074254474204231,764,0001,410
2010-05-064194494044482,923,0001,493.33
2010-04-30430439423427568,0001,423.33
2010-04-28417433413425487,0001,416.67
2010-04-27414430411428436,0001,426.67
2010-04-26404417404414434,0001,380
2010-04-23404411399399595,0001,330
2010-04-22390405388403443,0001,343.33
2010-04-21390394377393372,0001,310
2010-04-20388391381381301,0001,270
2010-04-19386390385387261,0001,290
2010-04-16396402396399324,0001,330
2010-04-15402404397402328,0001,340
2010-04-14398404394401449,0001,336.67
2010-04-13397397384392296,0001,306.67
2010-04-12396408394401503,0001,336.67
2010-04-09378402377398861,0001,326.67
2010-04-08384384376381348,0001,270
2010-04-07368387366387609,0001,290
2010-04-06376376363367438,0001,223.33
2010-04-05353376353376493,0001,253.33
2010-04-02352354344348223,0001,160
2010-04-01348350341348307,0001,160
2010-03-31357357344345372,0001,150
2010-03-30361362348358278,0001,193.33
2010-03-29357363357361194,0001,203.33
2010-03-26344371343355854,0001,183.33
2010-03-25334347329345455,0001,150
2010-03-24321332321332252,0001,106.67
2010-03-23320322318319154,0001,063.33
2010-03-19324325318322269,0001,073.33
2010-03-18327332322323247,0001,076.67
2010-03-17335335324327282,0001,090
2010-03-16330338325335226,0001,116.67
2010-03-15337337330333133,0001,110
2010-03-12339340330333273,0001,110
2010-03-11331342327331629,0001,103.33
2010-03-10318324318321256,0001,070
2010-03-09320320316319221,0001,063.33
2010-03-08309316309316242,0001,053.33
2010-03-05309309303306205,0001,020
2010-03-04300309299305321,0001,016.67
2010-03-03298302294297183,000990
2010-03-02295305294298338,000993.33
2010-03-01294295291293195,000976.67
2010-02-26289295289290167,000966.67
2010-02-25295299290292344,000973.33
2010-02-24295300293295269,000983.33
2010-02-23304306298299324,000996.67
2010-02-22310310303307162,0001,023.33
2010-02-19315317301302407,0001,006.67
2010-02-18321322314315213,0001,050
2010-02-17317319316318135,0001,060
2010-02-1631431631231485,0001,046.67
2010-02-15321325310310322,0001,033.33
2010-02-12324327322324102,0001,080
2010-02-10320332320329392,0001,096.67
2010-02-09305315305313164,0001,043.33
2010-02-08314316310311246,0001,036.67
2010-02-05316324314321125,0001,070
2010-02-04336336327332164,0001,106.67
2010-02-03340344334336160,0001,120
2010-02-02332342330337227,0001,123.33
2010-02-01336341319328325,0001,093.33
2010-01-29336343334341306,0001,136.67
2010-01-28346358343347561,0001,156.67
2010-01-27350350335335307,0001,116.67
2010-01-26356364345347953,0001,156.67
2010-01-253443603383561,547,0001,186.67
2010-01-22325341323336590,0001,120
2010-01-21303336303333731,0001,110
2010-01-20315315303305229,0001,016.67
2010-01-19317319309312222,0001,040
2010-01-18319321310319170,0001,063.33
2010-01-15325328322324132,0001,080
2010-01-1432132632132697,0001,086.67
2010-01-13324325320321133,0001,070
2010-01-12325329323326191,0001,086.67
2010-01-08318324315324237,0001,080
2010-01-07318318310313126,0001,043.33
2010-01-06316319310316212,0001,053.33
2010-01-05323324315316430,0001,053.33
2010-01-04315326315317500,0001,056.67

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