6590 芝浦メカトロニクス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	192	194	192	193	26,000	643.33
2011-12-29	195	195	191	191	88,000	636.67
2011-12-28	197	199	196	196	40,000	653.33
2011-12-27	199	202	197	197	62,000	656.67
2011-12-26	201	203	200	200	47,000	666.67
2011-12-22	203	203	200	200	82,000	666.67
2011-12-21	205	206	201	202	73,000	673.33
2011-12-20	202	205	200	201	88,000	670
2011-12-19	206	206	202	204	45,000	680
2011-12-16	209	210	204	205	74,000	683.33
2011-12-15	211	212	209	212	66,000	706.67
2011-12-14	212	214	211	214	58,000	713.33
2011-12-13	213	216	211	215	62,000	716.67
2011-12-12	217	218	214	215	74,000	716.67
2011-12-09	215	215	211	213	90,000	710
2011-12-08	216	220	211	216	65,000	720
2011-12-07	210	217	208	217	104,000	723.33
2011-12-06	216	221	212	212	96,000	706.67
2011-12-05	218	225	217	220	98,000	733.33
2011-12-02	217	217	213	217	50,000	723.33
2011-12-01	218	218	213	216	88,000	720
2011-11-30	212	215	207	208	49,000	693.33
2011-11-29	211	213	210	213	41,000	710
2011-11-28	202	213	202	210	56,000	700
2011-11-25	201	202	199	200	71,000	666.67
2011-11-24	203	203	200	202	67,000	673.33
2011-11-22	205	210	204	206	82,000	686.67
2011-11-21	206	215	202	210	59,000	700
2011-11-18	213	214	210	211	27,000	703.33
2011-11-17	214	217	212	215	44,000	716.67
2011-11-16	220	223	210	214	41,000	713.33
2011-11-15	217	218	214	217	58,000	723.33
2011-11-14	223	225	221	223	18,000	743.33
2011-11-11	212	217	212	217	53,000	723.33
2011-11-10	214	216	211	215	99,000	716.67
2011-11-09	219	222	217	222	85,000	740
2011-11-08	231	232	220	222	76,000	740
2011-11-07	234	234	230	231	38,000	770
2011-11-04	235	243	233	234	53,000	780
2011-11-02	234	234	228	233	108,000	776.67
2011-11-01	239	247	238	241	107,000	803.33
2011-10-31	250	250	246	246	56,000	820
2011-10-28	253	254	248	253	76,000	843.33
2011-10-27	252	253	246	251	135,000	836.67
2011-10-26	248	257	246	253	322,000	843.33
2011-10-25	242	255	242	253	532,000	843.33
2011-10-24	231	238	231	238	129,000	793.33
2011-10-21	229	235	226	226	124,000	753.33
2011-10-20	227	232	227	230	112,000	766.67
2011-10-19	216	233	214	231	477,000	770
2011-10-18	223	230	223	226	30,000	753.33
2011-10-17	232	235	231	231	50,000	770
2011-10-14	229	236	228	232	171,000	773.33
2011-10-13	226	232	226	230	88,000	766.67
2011-10-12	215	225	215	223	73,000	743.33
2011-10-11	223	223	218	220	53,000	733.33
2011-10-07	213	217	213	215	69,000	716.67
2011-10-06	210	213	207	209	55,000	696.67
2011-10-05	220	220	206	209	84,000	696.67
2011-10-04	205	213	202	212	55,000	706.67
2011-10-03	220	220	209	212	64,000	706.67
2011-09-30	225	227	218	226	62,000	753.33
2011-09-29	216	226	214	223	151,000	743.33
2011-09-28	207	219	207	219	122,000	730
2011-09-27	204	205	203	205	100,000	683.33
2011-09-26	213	213	197	198	213,000	660
2011-09-22	222	222	212	214	168,000	713.33
2011-09-21	225	226	220	220	63,000	733.33
2011-09-20	227	227	221	225	81,000	750
2011-09-16	220	231	220	230	288,000	766.67
2011-09-15	218	221	216	217	84,000	723.33
2011-09-14	224	224	215	215	162,000	716.67
2011-09-13	218	222	217	222	86,000	740
2011-09-12	222	223	215	218	181,000	726.67
2011-09-09	229	229	225	227	132,000	756.67
2011-09-08	234	235	226	228	112,000	760
2011-09-07	228	232	226	231	86,000	770
2011-09-06	231	233	222	224	123,000	746.67
2011-09-05	234	235	233	234	109,000	780
2011-09-02	240	240	232	238	152,000	793.33
2011-09-01	240	241	238	240	207,000	800
2011-08-31	240	241	238	239	111,000	796.67
2011-08-30	241	243	235	241	208,000	803.33
2011-08-29	231	239	229	238	245,000	793.33
2011-08-26	224	230	223	229	178,000	763.33
2011-08-25	224	226	221	222	163,000	740
2011-08-24	227	227	218	219	184,000	730
2011-08-23	228	236	217	224	291,000	746.67
2011-08-22	231	239	225	226	262,000	753.33
2011-08-19	230	233	228	232	293,000	773.33
2011-08-18	249	249	236	236	140,000	786.67
2011-08-17	252	252	244	246	76,000	820
2011-08-16	258	258	247	250	216,000	833.33
2011-08-15	242	252	238	252	266,000	840
2011-08-12	240	244	236	238	138,000	793.33
2011-08-11	232	240	228	238	204,000	793.33
2011-08-10	250	253	237	239	340,000	796.67
2011-08-09	232	249	225	244	607,000	813.33
2011-08-08	241	246	238	240	303,000	800
2011-08-05	240	246	237	246	287,000	820
2011-08-04	256	260	253	255	286,000	850
2011-08-03	252	258	248	253	733,000	843.33
2011-08-02	270	270	256	259	564,000	863.33
2011-08-01	273	273	267	273	275,000	910
2011-07-29	267	268	263	268	275,000	893.33
2011-07-28	270	272	266	266	534,000	886.67
2011-07-27	290	290	272	278	1,000,000	926.67
2011-07-26	301	305	288	291	807,000	970
2011-07-25	305	305	298	301	226,000	1,003.33
2011-07-22	306	307	303	304	94,000	1,013.33
2011-07-21	305	308	304	305	89,000	1,016.67
2011-07-20	305	309	301	304	314,000	1,013.33
2011-07-19	305	306	302	302	122,000	1,006.67
2011-07-15	306	309	303	303	132,000	1,010
2011-07-14	309	311	306	306	155,000	1,020
2011-07-13	310	313	308	308	139,000	1,026.67
2011-07-12	313	314	311	312	62,000	1,040
2011-07-11	315	317	315	317	59,000	1,056.67
2011-07-08	320	320	317	317	179,000	1,056.67
2011-07-07	314	319	314	318	150,000	1,060
2011-07-06	315	315	310	313	137,000	1,043.33
2011-07-05	318	318	313	313	192,000	1,043.33
2011-07-04	320	321	315	317	182,000	1,056.67
2011-07-01	319	319	315	315	159,000	1,050
2011-06-30	317	318	313	318	140,000	1,060
2011-06-29	316	316	314	314	146,000	1,046.67
2011-06-28	317	317	311	312	112,000	1,040
2011-06-27	315	315	311	312	89,000	1,040
2011-06-24	316	317	313	314	99,000	1,046.67
2011-06-23	311	316	311	313	142,000	1,043.33
2011-06-22	315	319	314	316	172,000	1,053.33
2011-06-21	309	311	308	311	137,000	1,036.67
2011-06-20	308	309	305	305	185,000	1,016.67
2011-06-17	311	312	305	308	250,000	1,026.67
2011-06-16	317	318	310	311	202,000	1,036.67
2011-06-15	321	321	317	319	212,000	1,063.33
2011-06-14	319	321	316	321	148,000	1,070
2011-06-13	312	317	312	316	157,000	1,053.33
2011-06-10	324	328	319	320	234,000	1,066.67
2011-06-09	318	322	317	321	176,000	1,070
2011-06-08	320	324	319	322	130,000	1,073.33
2011-06-07	308	323	308	320	255,000	1,066.67
2011-06-06	315	317	310	312	254,000	1,040
2011-06-03	327	328	315	317	505,000	1,056.67
2011-06-02	325	330	325	328	275,000	1,093.33
2011-06-01	336	336	330	333	380,000	1,110
2011-05-31	337	339	332	335	424,000	1,116.67
2011-05-30	334	338	330	335	413,000	1,116.67
2011-05-27	325	338	325	330	605,000	1,100
2011-05-26	322	328	322	325	417,000	1,083.33
2011-05-25	337	344	324	325	892,000	1,083.33
2011-05-24	319	330	319	330	488,000	1,100
2011-05-23	316	332	313	324	757,000	1,080
2011-05-20	316	321	316	318	318,000	1,060
2011-05-19	325	329	314	318	465,000	1,060
2011-05-18	315	327	313	323	690,000	1,076.67
2011-05-17	301	314	296	311	646,000	1,036.67
2011-05-16	319	320	303	304	779,000	1,013.33
2011-05-13	326	333	312	321	987,000	1,070
2011-05-12	319	334	313	329	1,269,000	1,096.67
2011-05-11	322	324	317	319	1,154,000	1,063.33
2011-05-10	302	328	302	325	2,840,000	1,083.33
2011-05-09	298	299	292	296	1,345,000	986.67
2011-05-06	244	296	244	290	2,784,000	966.67
2011-05-02	242	251	240	248	204,000	826.67
2011-04-28	239	239	235	236	80,000	786.67
2011-04-27	233	237	233	235	151,000	783.33
2011-04-26	239	239	231	233	101,000	776.67
2011-04-25	240	243	237	239	114,000	796.67
2011-04-22	242	242	238	240	99,000	800
2011-04-21	240	242	239	242	105,000	806.67
2011-04-20	237	239	236	237	65,000	790
2011-04-19	233	235	231	233	92,000	776.67
2011-04-18	237	239	230	237	146,000	790
2011-04-15	239	241	236	236	74,000	786.67
2011-04-14	233	240	233	237	148,000	790
2011-04-13	230	236	230	234	123,000	780
2011-04-12	234	237	230	232	169,000	773.33
2011-04-11	236	240	235	236	100,000	786.67
2011-04-08	228	239	227	236	184,000	786.67
2011-04-07	229	237	229	229	145,000	763.33
2011-04-06	238	240	224	230	264,000	766.67
2011-04-05	250	250	239	242	158,000	806.67
2011-04-04	256	259	250	251	126,000	836.67
2011-04-01	261	262	254	255	173,000	850
2011-03-31	264	265	254	264	187,000	880
2011-03-30	246	261	246	260	224,000	866.67
2011-03-29	242	247	237	243	274,000	810
2011-03-28	249	249	240	245	230,000	816.67
2011-03-25	262	262	243	249	346,000	830
2011-03-24	270	272	256	257	376,000	856.67
2011-03-23	260	267	255	265	239,000	883.33
2011-03-22	254	261	252	261	268,000	870
2011-03-18	240	250	235	246	404,000	820
2011-03-17	208	229	207	228	487,000	760
2011-03-16	192	229	192	217	660,000	723.33
2011-03-15	217	220	162	187	886,000	623.33
2011-03-14	232	256	216	238	828,000	793.33
2011-03-11	301	303	295	296	412,000	986.67
2011-03-10	312	314	301	305	362,000	1,016.67
2011-03-09	317	319	314	315	110,000	1,050
2011-03-08	313	316	313	315	81,000	1,050
2011-03-07	320	321	311	314	158,000	1,046.67
2011-03-04	325	325	318	320	136,000	1,066.67
2011-03-03	319	320	314	317	154,000	1,056.67
2011-03-02	315	319	313	316	199,000	1,053.33
2011-03-01	323	324	318	322	244,000	1,073.33
2011-02-28	311	323	309	322	274,000	1,073.33
2011-02-25	307	313	304	310	261,000	1,033.33
2011-02-24	316	317	305	306	677,000	1,020
2011-02-23	312	325	311	322	426,000	1,073.33
2011-02-22	326	328	317	319	437,000	1,063.33
2011-02-21	335	335	327	331	181,000	1,103.33
2011-02-18	334	335	332	334	193,000	1,113.33
2011-02-17	336	337	334	336	297,000	1,120
2011-02-16	331	336	331	334	261,000	1,113.33
2011-02-15	337	338	333	336	215,000	1,120
2011-02-14	334	337	333	336	240,000	1,120
2011-02-10	328	333	323	331	316,000	1,103.33
2011-02-09	337	340	327	329	476,000	1,096.67
2011-02-08	327	341	327	335	651,000	1,116.67
2011-02-07	315	323	314	323	405,000	1,076.67
2011-02-04	314	314	311	312	187,000	1,040
2011-02-03	315	315	311	312	168,000	1,040
2011-02-02	315	317	314	315	258,000	1,050
2011-02-01	317	318	311	311	185,000	1,036.67
2011-01-31	310	317	310	316	396,000	1,053.33
2011-01-28	321	321	311	318	467,000	1,060
2011-01-27	317	323	314	323	797,000	1,076.67
2011-01-26	316	316	305	315	1,525,000	1,050
2011-01-25	328	337	328	332	372,000	1,106.67
2011-01-24	314	327	308	322	448,000	1,073.33
2011-01-21	334	335	317	317	387,000	1,056.67
2011-01-20	341	341	332	333	196,000	1,110
2011-01-19	341	343	338	341	253,000	1,136.67
2011-01-18	337	343	337	340	323,000	1,133.33
2011-01-17	331	339	331	336	296,000	1,120
2011-01-14	331	337	330	331	372,000	1,103.33
2011-01-13	338	341	335	336	253,000	1,120
2011-01-12	351	352	335	336	498,000	1,120
2011-01-11	345	352	344	348	337,000	1,160
2011-01-07	350	353	342	350	594,000	1,166.67
2011-01-06	339	347	336	346	768,000	1,153.33
2011-01-05	327	340	327	333	426,000	1,110
2011-01-04	319	332	319	330	496,000	1,100

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