1. HOME >
  2. 株価時系列 >
  3. 6590 >
  4. 2013年

6590 芝浦メカトロニクス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30240245240243139,000810
2013-12-27234240230240132,000800
2013-12-26226235226232155,000773.33
2013-12-25225225220225271,000750
2013-12-24232232218222655,000740
2013-12-20233235232232127,000773.33
2013-12-19237239236237185,000790
2013-12-18236238234236106,000786.67
2013-12-17239242235237103,000790
2013-12-16242244238242198,000806.67
2013-12-13243247242245271,000816.67
2013-12-1224024323924389,000810
2013-12-11243243239241104,000803.33
2013-12-10241243239243110,000810
2013-12-09242242237241180,000803.33
2013-12-0623924223523993,000796.67
2013-12-05245246231236231,000786.67
2013-12-04247247244245198,000816.67
2013-12-03248250246248188,000826.67
2013-12-02247248246246132,000820
2013-11-2924624624524653,000820
2013-11-2824924924424697,000820
2013-11-2724624824424674,000820
2013-11-2624824824524660,000820
2013-11-2525025024624875,000826.67
2013-11-22245249245247162,000823.33
2013-11-21243246242244102,000813.33
2013-11-2024324424024276,000806.67
2013-11-1924624724124271,000806.67
2013-11-1824824924524565,000816.67
2013-11-15250252245245269,000816.67
2013-11-14245248243247176,000823.33
2013-11-13242243239243115,000810
2013-11-1223424123423771,000790
2013-11-1123523623323484,000780
2013-11-08236237234234122,000780
2013-11-0723924023623869,000793.33
2013-11-0623824023623884,000793.33
2013-11-0523724023523778,000790
2013-11-01244249235237232,000790
2013-10-31245249244244128,000813.33
2013-10-30254254242246408,000820
2013-10-29233244232243372,000810
2013-10-28232234229232142,000773.33
2013-10-25233233229229131,000763.33
2013-10-24227232226232154,000773.33
2013-10-23229233228228196,000760
2013-10-22227228226227125,000756.67
2013-10-21227229225226394,000753.33
2013-10-18223227222225651,000750
2013-10-1723523923323592,000783.33
2013-10-1623423523223435,000780
2013-10-1523723923223580,000783.33
2013-10-11235240233237133,000790
2013-10-1023423822923393,000776.67
2013-10-0922223222223288,000773.33
2013-10-08220226220225111,000750
2013-10-07233233223224133,000746.67
2013-10-04228232227230164,000766.67
2013-10-03232234227227180,000756.67
2013-10-02242243231231204,000770
2013-10-0124925024424593,000816.67
2013-09-3025325324424691,000820
2013-09-2725425525025593,000850
2013-09-2624725624625542,000850
2013-09-25252255246247169,000823.33
2013-09-24253253246251129,000836.67
2013-09-20254256252253108,000843.33
2013-09-19258258251257170,000856.67
2013-09-18239262239256389,000853.33
2013-09-1723623823323794,000790
2013-09-13230234230232125,000773.33
2013-09-1223223323023262,000773.33
2013-09-11235235230232106,000773.33
2013-09-1023123422823392,000776.67
2013-09-0922623122522892,000760
2013-09-0622922922122366,000743.33
2013-09-0523023122622894,000760
2013-09-04220228218227112,000756.67
2013-09-0321622221622072,000733.33
2013-09-02214220211215115,000716.67
2013-08-30222222213214131,000713.33
2013-08-2922222221821862,000726.67
2013-08-28223223218222131,000740
2013-08-2722722822522785,000756.67
2013-08-2622622922422987,000763.33
2013-08-2322622822422772,000756.67
2013-08-2222522722422438,000746.67
2013-08-21227230225226146,000753.33
2013-08-2023023122923053,000766.67
2013-08-1923423423123328,000776.67
2013-08-1623023222823164,000770
2013-08-1523623623423465,000780
2013-08-14239240234235136,000783.33
2013-08-13231238228234172,000780
2013-08-1223223523223238,000773.33
2013-08-09237238234237148,000790
2013-08-08246248233233243,000776.67
2013-08-07252252245245219,000816.67
2013-08-06252257248256246,000853.33
2013-08-05248251246247102,000823.33
2013-08-02243247238246224,000820
2013-08-01236237233235154,000783.33
2013-07-31238239235235157,000783.33
2013-07-30237243237237285,000790
2013-07-29256256235236501,000786.67
2013-07-262562652542621,251,000873.33
2013-07-25289290281290997,000966.67
2013-07-24261278260274752,000913.33
2013-07-2325425625325552,000850
2013-07-2225825825025297,000840
2013-07-19263264250255233,000850
2013-07-18253261252260190,000866.67
2013-07-1725025425025474,000846.67
2013-07-1625725925325480,000846.67
2013-07-1225426125425769,000856.67
2013-07-1125325725125581,000850
2013-07-1026226225125397,000843.33
2013-07-0926126425525893,000860
2013-07-08270271258258211,000860
2013-07-05259263253263242,000876.67
2013-07-04247259243258260,000860
2013-07-0324924924524797,000823.33
2013-07-02244249238249237,000830
2013-07-0123624023224099,000800
2013-06-28234235231233118,000776.67
2013-06-27225233221227114,000756.67
2013-06-26230231222223126,000743.33
2013-06-25238238223226171,000753.33
2013-06-24241241232235101,000783.33
2013-06-21233236228234128,000780
2013-06-20236241233235172,000783.33
2013-06-19246246238240170,000800
2013-06-18239247236238241,000793.33
2013-06-17223247223244238,000813.33
2013-06-14237241225227373,000756.67
2013-06-13239239223226460,000753.33
2013-06-12230249229244318,000813.33
2013-06-11247252230234397,000780
2013-06-10232250232247437,000823.33
2013-06-07227234217228390,000760
2013-06-062352472242281,039,000760
2013-06-05279279253257459,000856.67
2013-06-04264279259278577,000926.67
2013-06-03276276262263469,000876.67
2013-05-31285294282284269,000946.67
2013-05-30296296280284340,000946.67
2013-05-29287300285295259,000983.33
2013-05-28274291274287383,000956.67
2013-05-27284290275281316,000936.67
2013-05-24289300282294452,000980
2013-05-23303310287288925,000960
2013-05-22316316305306499,0001,020
2013-05-21316321311316453,0001,053.33
2013-05-20319322304314944,0001,046.67
2013-05-17293317285313726,0001,043.33
2013-05-163053112882991,189,000996.67
2013-05-153193232933081,082,0001,026.67
2013-05-14312325311316787,0001,053.33
2013-05-133053333053161,434,0001,053.33
2013-05-10306313301305739,0001,016.67
2013-05-09312315302304973,0001,013.33
2013-05-083133283023122,722,0001,040
2013-05-072963152943134,249,0001,043.33
2013-05-0225531725229220,978,000973.33
2013-05-01240246237239287,000796.67
2013-04-30246254243244677,000813.33
2013-04-262432572322501,838,000833.33
2013-04-252182452152402,268,000800
2013-04-24210218205215382,000716.67
2013-04-23204214204209216,000696.67
2013-04-22205206202205159,000683.33
2013-04-1920420720220374,000676.67
2013-04-18208208201201144,000670
2013-04-1721021020620895,000693.33
2013-04-1620420820420595,000683.33
2013-04-15214215208210170,000700
2013-04-12203214201212329,000706.67
2013-04-11202203200202197,000673.33
2013-04-1019820019720075,000666.67
2013-04-0920020019619873,000660
2013-04-0819720019219898,000660
2013-04-05197200194196149,000653.33
2013-04-0419119718919580,000650
2013-04-0318819818719597,000650
2013-04-0218519218118998,000630
2013-04-0120020019019083,000633.33
2013-03-2919920019619855,000660
2013-03-28201204196198116,000660
2013-03-27199200194198134,000660
2013-03-2619619819619773,000656.67
2013-03-2520420419819882,000660
2013-03-22203205198199125,000663.33
2013-03-21203205203203141,000676.67
2013-03-1920020220020138,000670
2013-03-18200201199200127,000666.67
2013-03-15203208202204135,000680
2013-03-1420520520020397,000676.67
2013-03-1320720920620678,000686.67
2013-03-12216222209209177,000696.67
2013-03-11216222209215211,000716.67
2013-03-08207213207210236,000700
2013-03-07207215206206235,000686.67
2013-03-0620020620020581,000683.33
2013-03-05201203198199104,000663.33
2013-03-0420520520120274,000673.33
2013-03-0120120420120248,000673.33
2013-02-2819920419920365,000676.67
2013-02-2720120119719798,000656.67
2013-02-2620020419920393,000676.67
2013-02-2520320620220497,000680
2013-02-2219820119619893,000660
2013-02-21203206200201107,000670
2013-02-2020921020320598,000683.33
2013-02-1920920920720755,000690
2013-02-18195212195205208,000683.33
2013-02-15197198192195172,000650
2013-02-14201205197201233,000670
2013-02-13210210198202333,000673.33
2013-02-12215223214214173,000713.33
2013-02-08219219213213120,000710
2013-02-07221222217218238,000726.67
2013-02-06223225220222287,000740
2013-02-05208228206222394,000740
2013-02-04213214206210322,000700
2013-02-01210212209210138,000700
2013-01-31212212208208258,000693.33
2013-01-30212216211213224,000710
2013-01-29213218213214167,000713.33
2013-01-28220221215217203,000723.33
2013-01-25214221213220207,000733.33
2013-01-24211216208214252,000713.33
2013-01-23218219210212225,000706.67
2013-01-22220224216218353,000726.67
2013-01-21225225220220222,000733.33
2013-01-18225227223223281,000743.33
2013-01-17227227218222338,000740
2013-01-16232233221224397,000746.67
2013-01-15240242230232649,000773.33
2013-01-11228234225231450,000770
2013-01-10234236223224635,000746.67
2013-01-09220232218230701,000766.67
2013-01-082242442222251,082,000750
2013-01-072222372202272,662,000756.67
2013-01-041892301882304,313,000766.67

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