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 |
---|---|---|---|---|---|---|
2010-12-30 | 318 | 319 | 312 | 316 | 239,000 | 1,053.33 |
2010-12-29 | 321 | 322 | 317 | 320 | 239,000 | 1,066.67 |
2010-12-28 | 307 | 321 | 307 | 320 | 404,000 | 1,066.67 |
2010-12-27 | 308 | 310 | 303 | 306 | 413,000 | 1,020 |
2010-12-24 | 320 | 320 | 309 | 311 | 553,000 | 1,036.67 |
2010-12-22 | 319 | 327 | 316 | 322 | 529,000 | 1,073.33 |
2010-12-21 | 320 | 327 | 316 | 319 | 661,000 | 1,063.33 |
2010-12-20 | 337 | 339 | 320 | 326 | 583,000 | 1,086.67 |
2010-12-17 | 339 | 343 | 336 | 336 | 517,000 | 1,120 |
2010-12-16 | 324 | 337 | 323 | 334 | 581,000 | 1,113.33 |
2010-12-15 | 318 | 323 | 318 | 323 | 379,000 | 1,076.67 |
2010-12-14 | 318 | 323 | 314 | 316 | 810,000 | 1,053.33 |
2010-12-13 | 308 | 316 | 307 | 315 | 545,000 | 1,050 |
2010-12-10 | 301 | 305 | 295 | 305 | 477,000 | 1,016.67 |
2010-12-09 | 300 | 306 | 298 | 300 | 597,000 | 1,000 |
2010-12-08 | 288 | 297 | 287 | 295 | 519,000 | 983.33 |
2010-12-07 | 286 | 287 | 284 | 286 | 270,000 | 953.33 |
2010-12-06 | 281 | 286 | 281 | 285 | 164,000 | 950 |
2010-12-03 | 286 | 286 | 280 | 283 | 176,000 | 943.33 |
2010-12-02 | 281 | 283 | 280 | 281 | 190,000 | 936.67 |
2010-12-01 | 272 | 278 | 272 | 276 | 220,000 | 920 |
2010-11-30 | 284 | 285 | 275 | 276 | 303,000 | 920 |
2010-11-29 | 280 | 284 | 279 | 282 | 249,000 | 940 |
2010-11-26 | 280 | 283 | 277 | 277 | 354,000 | 923.33 |
2010-11-25 | 276 | 279 | 275 | 279 | 321,000 | 930 |
2010-11-24 | 265 | 272 | 265 | 272 | 456,000 | 906.67 |
2010-11-22 | 271 | 274 | 269 | 273 | 331,000 | 910 |
2010-11-19 | 270 | 271 | 266 | 267 | 367,000 | 890 |
2010-11-18 | 262 | 267 | 260 | 265 | 344,000 | 883.33 |
2010-11-17 | 258 | 261 | 256 | 260 | 229,000 | 866.67 |
2010-11-16 | 263 | 265 | 260 | 260 | 198,000 | 866.67 |
2010-11-15 | 259 | 263 | 259 | 259 | 93,000 | 863.33 |
2010-11-12 | 265 | 265 | 258 | 259 | 287,000 | 863.33 |
2010-11-11 | 267 | 269 | 265 | 266 | 191,000 | 886.67 |
2010-11-10 | 264 | 267 | 262 | 264 | 339,000 | 880 |
2010-11-09 | 260 | 265 | 259 | 261 | 393,000 | 870 |
2010-11-08 | 257 | 260 | 256 | 258 | 361,000 | 860 |
2010-11-05 | 247 | 257 | 247 | 251 | 861,000 | 836.67 |
2010-11-04 | 247 | 249 | 243 | 243 | 383,000 | 810 |
2010-11-02 | 250 | 251 | 242 | 244 | 395,000 | 813.33 |
2010-11-01 | 258 | 258 | 251 | 253 | 245,000 | 843.33 |
2010-10-29 | 270 | 270 | 258 | 258 | 369,000 | 860 |
2010-10-28 | 262 | 324 | 260 | 270 | 1,314,000 | 900 |
2010-10-27 | 267 | 272 | 264 | 268 | 230,000 | 893.33 |
2010-10-26 | 264 | 274 | 258 | 267 | 719,000 | 890 |
2010-10-25 | 273 | 273 | 264 | 267 | 231,000 | 890 |
2010-10-22 | 278 | 280 | 276 | 276 | 130,000 | 920 |
2010-10-21 | 279 | 282 | 275 | 278 | 199,000 | 926.67 |
2010-10-20 | 276 | 278 | 273 | 275 | 133,000 | 916.67 |
2010-10-19 | 277 | 279 | 276 | 278 | 92,000 | 926.67 |
2010-10-18 | 280 | 283 | 277 | 278 | 160,000 | 926.67 |
2010-10-15 | 284 | 287 | 280 | 281 | 100,000 | 936.67 |
2010-10-14 | 280 | 283 | 279 | 282 | 115,000 | 940 |
2010-10-13 | 285 | 285 | 276 | 278 | 124,000 | 926.67 |
2010-10-12 | 292 | 292 | 282 | 282 | 166,000 | 940 |
2010-10-08 | 286 | 292 | 282 | 289 | 194,000 | 963.33 |
2010-10-07 | 298 | 300 | 282 | 284 | 478,000 | 946.67 |
2010-10-06 | 297 | 299 | 292 | 297 | 242,000 | 990 |
2010-10-05 | 280 | 292 | 278 | 290 | 279,000 | 966.67 |
2010-10-04 | 286 | 289 | 281 | 281 | 184,000 | 936.67 |
2010-10-01 | 280 | 289 | 277 | 289 | 395,000 | 963.33 |
2010-09-30 | 279 | 282 | 276 | 280 | 418,000 | 933.33 |
2010-09-29 | 278 | 284 | 277 | 282 | 1,071,000 | 940 |
2010-09-28 | 291 | 297 | 289 | 293 | 155,000 | 976.67 |
2010-09-27 | 295 | 295 | 286 | 290 | 391,000 | 966.67 |
2010-09-24 | 303 | 305 | 291 | 293 | 505,000 | 976.67 |
2010-09-22 | 304 | 310 | 303 | 307 | 319,000 | 1,023.33 |
2010-09-21 | 305 | 309 | 300 | 300 | 430,000 | 1,000 |
2010-09-17 | 295 | 299 | 293 | 299 | 304,000 | 996.67 |
2010-09-16 | 299 | 300 | 290 | 294 | 310,000 | 980 |
2010-09-15 | 284 | 299 | 282 | 295 | 371,000 | 983.33 |
2010-09-14 | 295 | 296 | 286 | 288 | 261,000 | 960 |
2010-09-13 | 294 | 299 | 290 | 294 | 232,000 | 980 |
2010-09-10 | 281 | 291 | 281 | 291 | 215,000 | 970 |
2010-09-09 | 283 | 283 | 280 | 281 | 126,000 | 936.67 |
2010-09-08 | 285 | 285 | 279 | 280 | 243,000 | 933.33 |
2010-09-07 | 291 | 297 | 288 | 292 | 427,000 | 973.33 |
2010-09-06 | 280 | 287 | 279 | 286 | 364,000 | 953.33 |
2010-09-03 | 279 | 280 | 274 | 275 | 441,000 | 916.67 |
2010-09-02 | 286 | 288 | 277 | 282 | 229,000 | 940 |
2010-09-01 | 279 | 282 | 275 | 278 | 388,000 | 926.67 |
2010-08-31 | 296 | 296 | 282 | 282 | 497,000 | 940 |
2010-08-30 | 304 | 309 | 300 | 302 | 277,000 | 1,006.67 |
2010-08-27 | 283 | 297 | 281 | 296 | 332,000 | 986.67 |
2010-08-26 | 286 | 289 | 279 | 283 | 372,000 | 943.33 |
2010-08-25 | 293 | 296 | 280 | 283 | 809,000 | 943.33 |
2010-08-24 | 302 | 302 | 297 | 299 | 200,000 | 996.67 |
2010-08-23 | 306 | 307 | 302 | 305 | 132,000 | 1,016.67 |
2010-08-20 | 311 | 315 | 303 | 305 | 331,000 | 1,016.67 |
2010-08-19 | 310 | 318 | 310 | 317 | 177,000 | 1,056.67 |
2010-08-18 | 315 | 317 | 308 | 311 | 190,000 | 1,036.67 |
2010-08-17 | 310 | 317 | 309 | 312 | 434,000 | 1,040 |
2010-08-16 | 321 | 321 | 310 | 318 | 263,000 | 1,060 |
2010-08-13 | 316 | 323 | 313 | 323 | 343,000 | 1,076.67 |
2010-08-12 | 312 | 313 | 303 | 312 | 547,000 | 1,040 |
2010-08-11 | 330 | 340 | 320 | 323 | 689,000 | 1,076.67 |
2010-08-10 | 321 | 331 | 321 | 327 | 598,000 | 1,090 |
2010-08-09 | 317 | 324 | 316 | 317 | 524,000 | 1,056.67 |
2010-08-06 | 325 | 328 | 313 | 323 | 591,000 | 1,076.67 |
2010-08-05 | 338 | 340 | 323 | 324 | 655,000 | 1,080 |
2010-08-04 | 345 | 345 | 332 | 333 | 661,000 | 1,110 |
2010-08-03 | 346 | 347 | 338 | 344 | 489,000 | 1,146.67 |
2010-08-02 | 348 | 348 | 336 | 338 | 616,000 | 1,126.67 |
2010-07-30 | 356 | 356 | 346 | 347 | 651,000 | 1,156.67 |
2010-07-29 | 360 | 368 | 356 | 358 | 787,000 | 1,193.33 |
2010-07-28 | 357 | 362 | 345 | 362 | 1,520,000 | 1,206.67 |
2010-07-27 | 358 | 373 | 355 | 365 | 1,057,000 | 1,216.67 |
2010-07-26 | 349 | 357 | 345 | 350 | 465,000 | 1,166.67 |
2010-07-23 | 349 | 352 | 343 | 345 | 412,000 | 1,150 |
2010-07-22 | 342 | 347 | 334 | 336 | 522,000 | 1,120 |
2010-07-21 | 365 | 369 | 350 | 350 | 502,000 | 1,166.67 |
2010-07-20 | 359 | 367 | 353 | 360 | 297,000 | 1,200 |
2010-07-16 | 383 | 385 | 362 | 367 | 472,000 | 1,223.33 |
2010-07-15 | 393 | 396 | 388 | 389 | 385,000 | 1,296.67 |
2010-07-14 | 391 | 398 | 386 | 390 | 724,000 | 1,300 |
2010-07-13 | 392 | 395 | 377 | 380 | 748,000 | 1,266.67 |
2010-07-12 | 400 | 408 | 388 | 394 | 499,000 | 1,313.33 |
2010-07-09 | 384 | 398 | 381 | 395 | 523,000 | 1,316.67 |
2010-07-08 | 377 | 390 | 377 | 384 | 398,000 | 1,280 |
2010-07-07 | 384 | 387 | 365 | 365 | 694,000 | 1,216.67 |
2010-07-06 | 381 | 385 | 370 | 384 | 507,000 | 1,280 |
2010-07-05 | 378 | 391 | 376 | 386 | 405,000 | 1,286.67 |
2010-07-02 | 389 | 392 | 376 | 378 | 838,000 | 1,260 |
2010-07-01 | 402 | 405 | 371 | 383 | 1,211,000 | 1,276.67 |
2010-06-30 | 399 | 411 | 397 | 410 | 349,000 | 1,366.67 |
2010-06-29 | 411 | 435 | 409 | 413 | 628,000 | 1,376.67 |
2010-06-28 | 454 | 456 | 410 | 419 | 819,000 | 1,396.67 |
2010-06-25 | 477 | 477 | 452 | 454 | 500,000 | 1,513.33 |
2010-06-24 | 481 | 488 | 481 | 486 | 246,000 | 1,620 |
2010-06-23 | 484 | 488 | 475 | 484 | 318,000 | 1,613.33 |
2010-06-22 | 498 | 499 | 485 | 489 | 343,000 | 1,630 |
2010-06-21 | 487 | 503 | 487 | 503 | 425,000 | 1,676.67 |
2010-06-18 | 484 | 491 | 482 | 484 | 472,000 | 1,613.33 |
2010-06-17 | 496 | 496 | 478 | 480 | 500,000 | 1,600 |
2010-06-16 | 508 | 508 | 491 | 496 | 545,000 | 1,653.33 |
2010-06-15 | 499 | 505 | 491 | 494 | 649,000 | 1,646.67 |
2010-06-14 | 474 | 495 | 472 | 495 | 618,000 | 1,650 |
2010-06-11 | 468 | 472 | 464 | 466 | 347,000 | 1,553.33 |
2010-06-10 | 454 | 459 | 445 | 458 | 245,000 | 1,526.67 |
2010-06-09 | 460 | 462 | 447 | 454 | 505,000 | 1,513.33 |
2010-06-08 | 441 | 460 | 439 | 455 | 312,000 | 1,516.67 |
2010-06-07 | 448 | 450 | 439 | 441 | 381,000 | 1,470 |
2010-06-04 | 459 | 471 | 457 | 464 | 401,000 | 1,546.67 |
2010-06-03 | 461 | 464 | 452 | 459 | 505,000 | 1,530 |
2010-06-02 | 441 | 457 | 439 | 445 | 516,000 | 1,483.33 |
2010-06-01 | 453 | 457 | 436 | 441 | 321,000 | 1,470 |
2010-05-31 | 436 | 450 | 433 | 450 | 282,000 | 1,500 |
2010-05-28 | 436 | 443 | 430 | 437 | 369,000 | 1,456.67 |
2010-05-27 | 406 | 432 | 402 | 426 | 535,000 | 1,420 |
2010-05-26 | 417 | 426 | 395 | 414 | 684,000 | 1,380 |
2010-05-25 | 431 | 453 | 415 | 425 | 745,000 | 1,416.67 |
2010-05-24 | 413 | 438 | 405 | 433 | 702,000 | 1,443.33 |
2010-05-21 | 416 | 421 | 408 | 413 | 434,000 | 1,376.67 |
2010-05-20 | 425 | 440 | 423 | 432 | 501,000 | 1,440 |
2010-05-19 | 412 | 434 | 403 | 433 | 798,000 | 1,443.33 |
2010-05-18 | 459 | 470 | 424 | 426 | 899,000 | 1,420 |
2010-05-17 | 465 | 474 | 449 | 457 | 645,000 | 1,523.33 |
2010-05-14 | 469 | 481 | 455 | 475 | 918,000 | 1,583.33 |
2010-05-13 | 442 | 479 | 441 | 474 | 1,422,000 | 1,580 |
2010-05-12 | 440 | 445 | 430 | 434 | 320,000 | 1,446.67 |
2010-05-11 | 446 | 447 | 437 | 441 | 540,000 | 1,470 |
2010-05-10 | 419 | 454 | 419 | 442 | 766,000 | 1,473.33 |
2010-05-07 | 425 | 447 | 420 | 423 | 1,764,000 | 1,410 |
2010-05-06 | 419 | 449 | 404 | 448 | 2,923,000 | 1,493.33 |
2010-04-30 | 430 | 439 | 423 | 427 | 568,000 | 1,423.33 |
2010-04-28 | 417 | 433 | 413 | 425 | 487,000 | 1,416.67 |
2010-04-27 | 414 | 430 | 411 | 428 | 436,000 | 1,426.67 |
2010-04-26 | 404 | 417 | 404 | 414 | 434,000 | 1,380 |
2010-04-23 | 404 | 411 | 399 | 399 | 595,000 | 1,330 |
2010-04-22 | 390 | 405 | 388 | 403 | 443,000 | 1,343.33 |
2010-04-21 | 390 | 394 | 377 | 393 | 372,000 | 1,310 |
2010-04-20 | 388 | 391 | 381 | 381 | 301,000 | 1,270 |
2010-04-19 | 386 | 390 | 385 | 387 | 261,000 | 1,290 |
2010-04-16 | 396 | 402 | 396 | 399 | 324,000 | 1,330 |
2010-04-15 | 402 | 404 | 397 | 402 | 328,000 | 1,340 |
2010-04-14 | 398 | 404 | 394 | 401 | 449,000 | 1,336.67 |
2010-04-13 | 397 | 397 | 384 | 392 | 296,000 | 1,306.67 |
2010-04-12 | 396 | 408 | 394 | 401 | 503,000 | 1,336.67 |
2010-04-09 | 378 | 402 | 377 | 398 | 861,000 | 1,326.67 |
2010-04-08 | 384 | 384 | 376 | 381 | 348,000 | 1,270 |
2010-04-07 | 368 | 387 | 366 | 387 | 609,000 | 1,290 |
2010-04-06 | 376 | 376 | 363 | 367 | 438,000 | 1,223.33 |
2010-04-05 | 353 | 376 | 353 | 376 | 493,000 | 1,253.33 |
2010-04-02 | 352 | 354 | 344 | 348 | 223,000 | 1,160 |
2010-04-01 | 348 | 350 | 341 | 348 | 307,000 | 1,160 |
2010-03-31 | 357 | 357 | 344 | 345 | 372,000 | 1,150 |
2010-03-30 | 361 | 362 | 348 | 358 | 278,000 | 1,193.33 |
2010-03-29 | 357 | 363 | 357 | 361 | 194,000 | 1,203.33 |
2010-03-26 | 344 | 371 | 343 | 355 | 854,000 | 1,183.33 |
2010-03-25 | 334 | 347 | 329 | 345 | 455,000 | 1,150 |
2010-03-24 | 321 | 332 | 321 | 332 | 252,000 | 1,106.67 |
2010-03-23 | 320 | 322 | 318 | 319 | 154,000 | 1,063.33 |
2010-03-19 | 324 | 325 | 318 | 322 | 269,000 | 1,073.33 |
2010-03-18 | 327 | 332 | 322 | 323 | 247,000 | 1,076.67 |
2010-03-17 | 335 | 335 | 324 | 327 | 282,000 | 1,090 |
2010-03-16 | 330 | 338 | 325 | 335 | 226,000 | 1,116.67 |
2010-03-15 | 337 | 337 | 330 | 333 | 133,000 | 1,110 |
2010-03-12 | 339 | 340 | 330 | 333 | 273,000 | 1,110 |
2010-03-11 | 331 | 342 | 327 | 331 | 629,000 | 1,103.33 |
2010-03-10 | 318 | 324 | 318 | 321 | 256,000 | 1,070 |
2010-03-09 | 320 | 320 | 316 | 319 | 221,000 | 1,063.33 |
2010-03-08 | 309 | 316 | 309 | 316 | 242,000 | 1,053.33 |
2010-03-05 | 309 | 309 | 303 | 306 | 205,000 | 1,020 |
2010-03-04 | 300 | 309 | 299 | 305 | 321,000 | 1,016.67 |
2010-03-03 | 298 | 302 | 294 | 297 | 183,000 | 990 |
2010-03-02 | 295 | 305 | 294 | 298 | 338,000 | 993.33 |
2010-03-01 | 294 | 295 | 291 | 293 | 195,000 | 976.67 |
2010-02-26 | 289 | 295 | 289 | 290 | 167,000 | 966.67 |
2010-02-25 | 295 | 299 | 290 | 292 | 344,000 | 973.33 |
2010-02-24 | 295 | 300 | 293 | 295 | 269,000 | 983.33 |
2010-02-23 | 304 | 306 | 298 | 299 | 324,000 | 996.67 |
2010-02-22 | 310 | 310 | 303 | 307 | 162,000 | 1,023.33 |
2010-02-19 | 315 | 317 | 301 | 302 | 407,000 | 1,006.67 |
2010-02-18 | 321 | 322 | 314 | 315 | 213,000 | 1,050 |
2010-02-17 | 317 | 319 | 316 | 318 | 135,000 | 1,060 |
2010-02-16 | 314 | 316 | 312 | 314 | 85,000 | 1,046.67 |
2010-02-15 | 321 | 325 | 310 | 310 | 322,000 | 1,033.33 |
2010-02-12 | 324 | 327 | 322 | 324 | 102,000 | 1,080 |
2010-02-10 | 320 | 332 | 320 | 329 | 392,000 | 1,096.67 |
2010-02-09 | 305 | 315 | 305 | 313 | 164,000 | 1,043.33 |
2010-02-08 | 314 | 316 | 310 | 311 | 246,000 | 1,036.67 |
2010-02-05 | 316 | 324 | 314 | 321 | 125,000 | 1,070 |
2010-02-04 | 336 | 336 | 327 | 332 | 164,000 | 1,106.67 |
2010-02-03 | 340 | 344 | 334 | 336 | 160,000 | 1,120 |
2010-02-02 | 332 | 342 | 330 | 337 | 227,000 | 1,123.33 |
2010-02-01 | 336 | 341 | 319 | 328 | 325,000 | 1,093.33 |
2010-01-29 | 336 | 343 | 334 | 341 | 306,000 | 1,136.67 |
2010-01-28 | 346 | 358 | 343 | 347 | 561,000 | 1,156.67 |
2010-01-27 | 350 | 350 | 335 | 335 | 307,000 | 1,116.67 |
2010-01-26 | 356 | 364 | 345 | 347 | 953,000 | 1,156.67 |
2010-01-25 | 344 | 360 | 338 | 356 | 1,547,000 | 1,186.67 |
2010-01-22 | 325 | 341 | 323 | 336 | 590,000 | 1,120 |
2010-01-21 | 303 | 336 | 303 | 333 | 731,000 | 1,110 |
2010-01-20 | 315 | 315 | 303 | 305 | 229,000 | 1,016.67 |
2010-01-19 | 317 | 319 | 309 | 312 | 222,000 | 1,040 |
2010-01-18 | 319 | 321 | 310 | 319 | 170,000 | 1,063.33 |
2010-01-15 | 325 | 328 | 322 | 324 | 132,000 | 1,080 |
2010-01-14 | 321 | 326 | 321 | 326 | 97,000 | 1,086.67 |
2010-01-13 | 324 | 325 | 320 | 321 | 133,000 | 1,070 |
2010-01-12 | 325 | 329 | 323 | 326 | 191,000 | 1,086.67 |
2010-01-08 | 318 | 324 | 315 | 324 | 237,000 | 1,080 |
2010-01-07 | 318 | 318 | 310 | 313 | 126,000 | 1,043.33 |
2010-01-06 | 316 | 319 | 310 | 316 | 212,000 | 1,053.33 |
2010-01-05 | 323 | 324 | 315 | 316 | 430,000 | 1,053.33 |
2010-01-04 | 315 | 326 | 315 | 317 | 500,000 | 1,056.67 |
分割・併合履歴 : [2023-09-28]1株→3株 [2018-09-26]1株→0.1株