6590 芝浦メカトロニクス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	177	181	175	180	148,000	600
2012-12-27	172	178	171	175	193,000	583.33
2012-12-26	171	174	170	172	59,000	573.33
2012-12-25	174	174	169	172	110,000	573.33
2012-12-21	167	173	165	168	104,000	560
2012-12-20	169	170	165	166	119,000	553.33
2012-12-19	174	175	168	171	135,000	570
2012-12-18	172	174	171	172	81,000	573.33
2012-12-17	172	175	168	174	153,000	580
2012-12-14	163	170	163	167	255,000	556.67
2012-12-13	162	165	162	162	130,000	540
2012-12-12	156	167	154	162	203,000	540
2012-12-11	154	154	152	153	45,000	510
2012-12-10	153	155	152	155	90,000	516.67
2012-12-07	157	159	155	156	140,000	520
2012-12-06	147	153	147	152	180,000	506.67
2012-12-05	143	147	143	146	65,000	486.67
2012-12-04	147	147	144	146	43,000	486.67
2012-12-03	149	149	145	148	43,000	493.33
2012-11-30	148	151	146	146	74,000	486.67
2012-11-29	146	149	145	148	40,000	493.33
2012-11-28	149	149	143	144	40,000	480
2012-11-27	146	150	145	150	95,000	500
2012-11-26	146	151	145	148	132,000	493.33
2012-11-22	144	144	143	143	75,000	476.67
2012-11-21	142	142	141	141	40,000	470
2012-11-20	141	142	139	139	60,000	463.33
2012-11-19	140	142	140	141	53,000	470
2012-11-16	135	140	135	139	85,000	463.33
2012-11-15	130	135	130	135	41,000	450
2012-11-14	127	130	127	129	32,000	430
2012-11-13	133	133	127	128	61,000	426.67
2012-11-12	136	136	133	133	42,000	443.33
2012-11-09	136	138	135	136	58,000	453.33
2012-11-08	134	140	133	139	109,000	463.33
2012-11-07	135	136	133	136	44,000	453.33
2012-11-06	135	138	135	135	77,000	450
2012-11-05	133	138	133	136	72,000	453.33
2012-11-02	135	136	133	136	84,000	453.33
2012-11-01	133	135	131	135	50,000	450
2012-10-31	130	133	129	133	75,000	443.33
2012-10-30	128	130	128	129	45,000	430
2012-10-29	127	130	127	128	46,000	426.67
2012-10-26	129	131	129	130	55,000	433.33
2012-10-25	128	131	127	130	152,000	433.33
2012-10-24	126	130	126	129	62,000	430
2012-10-23	131	131	129	130	81,000	433.33
2012-10-22	122	131	122	131	145,000	436.67
2012-10-19	126	126	125	126	50,000	420
2012-10-18	126	127	123	126	124,000	420
2012-10-17	119	124	119	124	79,000	413.33
2012-10-16	118	119	115	118	79,000	393.33
2012-10-15	112	117	112	115	193,000	383.33
2012-10-12	120	121	118	120	71,000	400
2012-10-11	122	123	120	121	45,000	403.33
2012-10-10	125	125	122	123	62,000	410
2012-10-09	125	126	124	125	23,000	416.67
2012-10-05	127	127	126	127	54,000	423.33
2012-10-04	124	127	124	127	44,000	423.33
2012-10-03	125	125	124	124	47,000	413.33
2012-10-02	128	128	122	124	136,000	413.33
2012-10-01	127	128	126	126	77,000	420
2012-09-28	132	133	129	130	99,000	433.33
2012-09-27	134	135	130	130	102,000	433.33
2012-09-26	133	136	133	136	52,000	453.33
2012-09-25	133	134	132	134	78,000	446.67
2012-09-24	131	133	130	133	100,000	443.33
2012-09-21	136	136	131	131	292,000	436.67
2012-09-20	144	144	138	139	86,000	463.33
2012-09-19	142	144	139	144	98,000	480
2012-09-18	143	143	141	143	84,000	476.67
2012-09-14	140	143	138	143	105,000	476.67
2012-09-13	134	139	134	137	77,000	456.67
2012-09-12	131	135	130	135	58,000	450
2012-09-11	132	133	130	133	46,000	443.33
2012-09-10	134	134	133	133	38,000	443.33
2012-09-07	132	132	130	132	87,000	440
2012-09-06	131	131	128	129	51,000	430
2012-09-05	132	134	128	130	62,000	433.33
2012-09-04	130	136	130	135	25,000	450
2012-09-03	131	132	130	132	35,000	440
2012-08-31	131	133	131	132	39,000	440
2012-08-30	136	136	134	134	37,000	446.67
2012-08-29	133	137	133	136	99,000	453.33
2012-08-28	143	144	135	135	124,000	450
2012-08-27	143	146	143	143	76,000	476.67
2012-08-24	142	144	139	144	77,000	480
2012-08-23	142	143	139	143	47,000	476.67
2012-08-22	143	143	140	142	53,000	473.33
2012-08-21	149	149	140	144	124,000	480
2012-08-20	144	147	142	147	136,000	490
2012-08-17	140	142	139	140	132,000	466.67
2012-08-16	136	138	134	138	100,000	460
2012-08-15	140	142	132	132	291,000	440
2012-08-14	132	138	132	138	165,000	460
2012-08-13	129	131	128	131	99,000	436.67
2012-08-10	137	139	126	128	306,000	426.67
2012-08-09	130	136	130	136	71,000	453.33
2012-08-08	134	144	128	130	286,000	433.33
2012-08-07	131	136	130	134	112,000	446.67
2012-08-06	143	143	130	130	350,000	433.33
2012-08-03	144	144	142	144	45,000	480
2012-08-02	150	150	147	148	31,000	493.33
2012-08-01	148	151	146	151	60,000	503.33
2012-07-31	141	152	141	150	51,000	500
2012-07-30	141	142	140	142	85,000	473.33
2012-07-27	144	144	139	141	131,000	470
2012-07-26	138	142	132	141	161,000	470
2012-07-25	140	141	134	135	226,000	450
2012-07-24	150	154	145	145	113,000	483.33
2012-07-23	155	158	150	150	60,000	500
2012-07-20	159	159	154	157	56,000	523.33
2012-07-19	159	162	157	158	41,000	526.67
2012-07-18	163	163	156	157	72,000	523.33
2012-07-17	167	167	160	163	47,000	543.33
2012-07-13	164	173	164	169	46,000	563.33
2012-07-12	169	169	165	165	52,000	550
2012-07-11	175	175	172	172	26,000	573.33
2012-07-10	179	179	175	175	39,000	583.33
2012-07-09	180	181	176	176	39,000	586.67
2012-07-06	180	186	180	180	64,000	600
2012-07-05	183	184	182	182	31,000	606.67
2012-07-04	185	185	181	181	53,000	603.33
2012-07-03	183	188	182	185	117,000	616.67
2012-07-02	180	182	179	179	37,000	596.67
2012-06-29	176	181	176	179	46,000	596.67
2012-06-28	179	180	178	178	43,000	593.33
2012-06-27	177	178	175	178	36,000	593.33
2012-06-26	176	180	173	176	94,000	586.67
2012-06-25	184	184	180	181	48,000	603.33
2012-06-22	177	181	176	180	77,000	600
2012-06-21	179	181	178	181	54,000	603.33
2012-06-20	180	180	177	179	47,000	596.67
2012-06-19	178	178	175	175	28,000	583.33
2012-06-18	176	180	175	178	73,000	593.33
2012-06-15	169	173	168	173	60,000	576.67
2012-06-14	167	172	167	171	40,000	570
2012-06-13	166	171	166	168	51,000	560
2012-06-12	168	168	165	168	81,000	560
2012-06-11	168	175	168	169	84,000	563.33
2012-06-08	172	172	165	167	118,000	556.67
2012-06-07	167	168	165	167	118,000	556.67
2012-06-06	161	164	157	164	114,000	546.67
2012-06-05	153	157	153	157	54,000	523.33
2012-06-04	157	157	153	153	61,000	510
2012-06-01	162	164	158	159	117,000	530
2012-05-31	166	167	162	166	391,000	553.33
2012-05-30	166	171	165	170	90,000	566.67
2012-05-29	163	167	162	164	91,000	546.67
2012-05-28	167	168	161	165	153,000	550
2012-05-25	169	169	167	168	63,000	560
2012-05-24	164	166	164	166	68,000	553.33
2012-05-23	173	174	164	164	141,000	546.67
2012-05-22	172	175	170	171	69,000	570
2012-05-21	168	170	168	169	74,000	563.33
2012-05-18	169	170	166	167	166,000	556.67
2012-05-17	173	178	164	177	282,000	590
2012-05-16	180	180	169	170	206,000	566.67
2012-05-15	178	182	172	177	190,000	590
2012-05-14	191	194	185	185	82,000	616.67
2012-05-11	199	200	190	190	110,000	633.33
2012-05-10	199	199	197	198	47,000	660
2012-05-09	201	202	199	199	40,000	663.33
2012-05-08	203	205	201	204	52,000	680
2012-05-07	203	207	200	201	80,000	670
2012-05-02	207	209	205	207	66,000	690
2012-05-01	209	209	201	207	129,000	690
2012-04-27	210	213	207	209	445,000	696.67
2012-04-26	223	225	207	207	313,000	690
2012-04-25	222	222	219	222	41,000	740
2012-04-24	218	221	217	217	68,000	723.33
2012-04-23	220	222	218	218	64,000	726.67
2012-04-20	220	220	217	218	22,000	726.67
2012-04-19	221	221	219	219	40,000	730
2012-04-18	217	222	217	221	64,000	736.67
2012-04-17	218	218	215	215	38,000	716.67
2012-04-16	215	217	215	215	33,000	716.67
2012-04-13	217	220	215	215	63,000	716.67
2012-04-12	217	217	214	215	39,000	716.67
2012-04-11	215	218	214	216	82,000	720
2012-04-10	224	226	215	220	119,000	733.33
2012-04-09	226	227	222	223	78,000	743.33
2012-04-06	231	232	227	229	47,000	763.33
2012-04-05	230	235	230	234	86,000	780
2012-04-04	242	242	233	235	114,000	783.33
2012-04-03	248	248	244	245	53,000	816.67
2012-04-02	251	252	244	248	199,000	826.67
2012-03-30	234	252	229	250	343,000	833.33
2012-03-29	234	234	231	233	47,000	776.67
2012-03-28	229	239	228	233	154,000	776.67
2012-03-27	231	231	226	228	113,000	760
2012-03-26	229	230	225	227	86,000	756.67
2012-03-23	235	236	228	228	134,000	760
2012-03-22	234	241	233	238	225,000	793.33
2012-03-21	232	235	231	232	137,000	773.33
2012-03-19	235	235	231	234	101,000	780
2012-03-16	228	235	227	234	107,000	780
2012-03-15	229	230	226	229	78,000	763.33
2012-03-14	231	232	225	228	105,000	760
2012-03-13	228	231	226	226	62,000	753.33
2012-03-12	238	239	231	231	111,000	770
2012-03-09	232	237	232	235	136,000	783.33
2012-03-08	226	228	225	226	27,000	753.33
2012-03-07	219	224	219	223	92,000	743.33
2012-03-06	231	233	226	226	43,000	753.33
2012-03-05	234	234	231	232	57,000	773.33
2012-03-02	230	236	230	232	112,000	773.33
2012-03-01	242	249	232	235	106,000	783.33
2012-02-29	246	249	243	244	164,000	813.33
2012-02-28	242	251	238	248	193,000	826.67
2012-02-27	251	258	246	248	167,000	826.67
2012-02-24	250	265	247	252	211,000	840
2012-02-23	238	254	238	250	170,000	833.33
2012-02-22	238	240	235	238	64,000	793.33
2012-02-21	236	239	235	239	128,000	796.67
2012-02-20	240	241	231	233	100,000	776.67
2012-02-17	238	238	233	237	170,000	790
2012-02-16	229	234	228	233	165,000	776.67
2012-02-15	229	231	225	226	134,000	753.33
2012-02-14	223	227	222	223	65,000	743.33
2012-02-13	227	227	221	227	46,000	756.67
2012-02-10	225	227	224	227	85,000	756.67
2012-02-09	224	227	224	225	70,000	750
2012-02-08	225	231	223	230	106,000	766.67
2012-02-07	227	228	226	226	52,000	753.33
2012-02-06	226	229	226	227	78,000	756.67
2012-02-03	218	225	217	225	104,000	750
2012-02-02	222	223	218	219	79,000	730
2012-02-01	211	228	210	222	356,000	740
2012-01-31	212	212	208	210	26,000	700
2012-01-30	210	211	209	209	40,000	696.67
2012-01-27	209	210	208	210	54,000	700
2012-01-26	214	216	212	212	82,000	706.67
2012-01-25	215	216	213	214	103,000	713.33
2012-01-24	222	222	212	215	101,000	716.67
2012-01-23	218	222	216	217	99,000	723.33
2012-01-20	217	221	213	216	173,000	720
2012-01-19	216	217	212	213	63,000	710
2012-01-18	210	216	208	213	54,000	710
2012-01-17	212	217	203	215	144,000	716.67
2012-01-16	218	218	210	214	80,000	713.33
2012-01-13	205	220	205	218	203,000	726.67
2012-01-12	197	236	197	204	500,000	680
2012-01-11	197	199	197	197	25,000	656.67
2012-01-10	199	199	196	197	18,000	656.67
2012-01-06	196	199	196	197	63,000	656.67
2012-01-05	201	202	195	196	46,000	653.33
2012-01-04	198	201	196	201	83,000	670

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