6590 芝浦メカトロニクス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	368	368	359	362	141,000	1,206.67
2014-12-29	364	375	360	362	359,000	1,206.67
2014-12-26	349	359	344	358	215,000	1,193.33
2014-12-25	340	346	339	342	210,000	1,140
2014-12-24	344	348	339	341	297,000	1,136.67
2014-12-22	336	343	333	339	229,000	1,130
2014-12-19	350	352	337	340	287,000	1,133.33
2014-12-18	339	348	339	342	265,000	1,140
2014-12-17	328	338	328	332	214,000	1,106.67
2014-12-16	330	336	329	330	318,000	1,100
2014-12-15	353	353	335	338	352,000	1,126.67
2014-12-12	357	360	350	357	266,000	1,190
2014-12-11	343	358	342	352	230,000	1,173.33
2014-12-10	353	359	353	354	166,000	1,180
2014-12-09	366	368	360	361	177,000	1,203.33
2014-12-08	377	377	369	373	205,000	1,243.33
2014-12-05	371	377	369	377	163,000	1,256.67
2014-12-04	368	375	368	374	180,000	1,246.67
2014-12-03	383	383	366	368	391,000	1,226.67
2014-12-02	377	380	373	380	296,000	1,266.67
2014-12-01	377	380	370	380	340,000	1,266.67
2014-11-28	380	384	370	374	548,000	1,246.67
2014-11-27	365	375	361	375	1,098,000	1,250
2014-11-26	360	362	352	357	485,000	1,190
2014-11-25	341	353	336	353	466,000	1,176.67
2014-11-21	338	340	335	339	228,000	1,130
2014-11-20	337	341	335	339	275,000	1,130
2014-11-19	341	341	336	337	170,000	1,123.33
2014-11-18	337	346	337	341	315,000	1,136.67
2014-11-17	339	342	336	339	128,000	1,130
2014-11-14	341	345	336	342	198,000	1,140
2014-11-13	332	341	332	341	192,000	1,136.67
2014-11-12	343	346	334	334	269,000	1,113.33
2014-11-11	344	347	343	345	165,000	1,150
2014-11-10	338	346	338	345	216,000	1,150
2014-11-07	342	348	341	342	244,000	1,140
2014-11-06	350	354	343	345	303,000	1,150
2014-11-05	347	357	346	351	575,000	1,170
2014-11-04	360	366	345	346	718,000	1,153.33
2014-10-31	346	358	339	351	935,000	1,170
2014-10-30	339	351	339	342	1,106,000	1,140
2014-10-29	318	351	317	344	2,692,000	1,146.67
2014-10-28	293	316	292	308	726,000	1,026.67
2014-10-27	294	295	289	292	151,000	973.33
2014-10-24	296	296	286	286	199,000	953.33
2014-10-23	287	293	287	288	175,000	960
2014-10-22	286	293	282	292	208,000	973.33
2014-10-21	289	291	281	281	121,000	936.67
2014-10-20	283	289	283	288	184,000	960
2014-10-17	278	281	272	273	191,000	910
2014-10-16	280	283	273	275	271,000	916.67
2014-10-15	290	292	285	287	319,000	956.67
2014-10-14	285	292	284	285	253,000	950
2014-10-10	299	301	294	296	390,000	986.67
2014-10-09	320	322	306	307	193,000	1,023.33
2014-10-08	306	321	305	319	366,000	1,063.33
2014-10-07	327	333	320	321	182,000	1,070
2014-10-06	325	333	325	330	229,000	1,100
2014-10-03	314	324	314	318	197,000	1,060
2014-10-02	330	330	314	317	508,000	1,056.67
2014-10-01	340	342	334	335	259,000	1,116.67
2014-09-30	329	340	321	337	388,000	1,123.33
2014-09-29	336	336	330	332	175,000	1,106.67
2014-09-26	331	336	331	333	167,000	1,110
2014-09-25	338	338	332	337	193,000	1,123.33
2014-09-24	334	338	332	333	164,000	1,110
2014-09-22	343	343	336	338	141,000	1,126.67
2014-09-19	330	342	330	336	343,000	1,120
2014-09-18	347	350	337	338	182,000	1,126.67
2014-09-17	352	355	343	345	162,000	1,150
2014-09-16	348	354	346	352	142,000	1,173.33
2014-09-12	345	355	343	347	408,000	1,156.67
2014-09-11	360	361	348	350	376,000	1,166.67
2014-09-10	356	365	355	362	407,000	1,206.67
2014-09-09	370	370	360	364	446,000	1,213.33
2014-09-08	361	369	358	367	813,000	1,223.33
2014-09-05	344	372	343	360	2,162,000	1,200
2014-09-04	338	343	332	341	518,000	1,136.67
2014-09-03	335	343	332	341	1,880,000	1,136.67
2014-09-02	303	348	303	332	2,477,000	1,106.67
2014-09-01	297	301	296	299	119,000	996.67
2014-08-29	295	295	293	294	89,000	980
2014-08-28	296	297	294	295	76,000	983.33
2014-08-27	292	297	292	296	113,000	986.67
2014-08-26	294	294	290	290	126,000	966.67
2014-08-25	291	293	290	292	76,000	973.33
2014-08-22	292	292	288	289	71,000	963.33
2014-08-21	293	293	285	289	119,000	963.33
2014-08-20	294	294	288	289	124,000	963.33
2014-08-19	297	297	291	294	161,000	980
2014-08-18	293	294	286	294	299,000	980
2014-08-15	276	279	276	279	158,000	930
2014-08-14	273	275	271	275	147,000	916.67
2014-08-13	274	276	271	273	74,000	910
2014-08-12	272	276	271	273	143,000	910
2014-08-11	279	280	272	275	163,000	916.67
2014-08-08	275	279	266	270	298,000	900
2014-08-07	275	280	275	278	170,000	926.67
2014-08-06	280	280	273	276	331,000	920
2014-08-05	297	298	285	285	318,000	950
2014-08-04	296	300	294	298	176,000	993.33
2014-08-01	297	298	291	294	454,000	980
2014-07-31	310	316	300	303	560,000	1,010
2014-07-30	307	308	303	305	361,000	1,016.67
2014-07-29	312	316	308	310	406,000	1,033.33
2014-07-28	321	321	311	314	627,000	1,046.67
2014-07-25	319	327	308	325	1,750,000	1,083.33
2014-07-24	317	336	312	331	955,000	1,103.33
2014-07-23	306	316	306	311	272,000	1,036.67
2014-07-22	312	315	304	306	396,000	1,020
2014-07-18	315	318	307	315	166,000	1,050
2014-07-17	323	325	317	318	451,000	1,060
2014-07-16	326	326	321	322	118,000	1,073.33
2014-07-15	329	330	322	325	157,000	1,083.33
2014-07-14	319	325	318	323	306,000	1,076.67
2014-07-11	306	318	305	315	493,000	1,050
2014-07-10	325	330	315	316	358,000	1,053.33
2014-07-09	336	336	323	325	551,000	1,083.33
2014-07-08	326	348	322	343	778,000	1,143.33
2014-07-07	317	327	317	326	471,000	1,086.67
2014-07-04	308	314	308	314	293,000	1,046.67
2014-07-03	307	308	302	308	203,000	1,026.67
2014-07-02	299	305	297	301	365,000	1,003.33
2014-07-01	299	305	297	298	362,000	993.33
2014-06-30	301	306	301	302	159,000	1,006.67
2014-06-27	308	310	296	301	413,000	1,003.33
2014-06-26	310	314	308	311	232,000	1,036.67
2014-06-25	309	322	308	311	284,000	1,036.67
2014-06-24	307	316	306	313	217,000	1,043.33
2014-06-23	313	318	308	311	340,000	1,036.67
2014-06-20	321	324	314	321	332,000	1,070
2014-06-19	325	328	318	322	408,000	1,073.33
2014-06-18	308	322	307	321	388,000	1,070
2014-06-17	307	314	304	306	313,000	1,020
2014-06-16	313	316	304	309	446,000	1,030
2014-06-13	303	314	298	312	697,000	1,040
2014-06-12	288	307	288	302	814,000	1,006.67
2014-06-11	275	296	273	290	649,000	966.67
2014-06-10	277	277	272	273	188,000	910
2014-06-09	274	277	272	277	170,000	923.33
2014-06-06	269	274	268	274	123,000	913.33
2014-06-05	276	276	269	271	197,000	903.33
2014-06-04	273	275	271	275	148,000	916.67
2014-06-03	271	274	271	274	155,000	913.33
2014-06-02	271	273	269	270	125,000	900
2014-05-30	273	274	266	269	165,000	896.67
2014-05-29	273	274	268	268	138,000	893.33
2014-05-28	271	275	271	274	168,000	913.33
2014-05-27	272	273	264	271	190,000	903.33
2014-05-26	273	275	271	273	119,000	910
2014-05-23	265	269	264	269	257,000	896.67
2014-05-22	260	264	258	263	588,000	876.67
2014-05-21	245	254	241	252	172,000	840
2014-05-20	254	255	247	247	223,000	823.33
2014-05-19	256	258	254	254	145,000	846.67
2014-05-16	248	253	248	253	116,000	843.33
2014-05-15	257	257	251	254	117,000	846.67
2014-05-14	248	257	247	257	371,000	856.67
2014-05-13	245	248	242	246	168,000	820
2014-05-12	248	248	241	242	116,000	806.67
2014-05-09	247	253	247	249	130,000	830
2014-05-08	248	250	247	250	92,000	833.33
2014-05-07	249	250	246	248	128,000	826.67
2014-05-02	260	260	248	252	260,000	840
2014-05-01	257	263	255	260	214,000	866.67
2014-04-30	263	264	256	257	231,000	856.67
2014-04-28	255	261	254	259	218,000	863.33
2014-04-25	260	267	253	262	986,000	873.33
2014-04-24	241	258	241	253	1,328,000	843.33
2014-04-23	238	244	230	243	118,000	810
2014-04-22	245	245	236	237	75,000	790
2014-04-21	239	245	239	245	79,000	816.67
2014-04-18	230	244	229	243	81,000	810
2014-04-17	231	232	228	230	46,000	766.67
2014-04-16	232	232	229	231	35,000	770
2014-04-15	228	234	228	230	63,000	766.67
2014-04-14	224	234	224	230	52,000	766.67
2014-04-11	223	231	220	228	71,000	760
2014-04-10	231	235	230	231	90,000	770
2014-04-09	226	233	226	229	122,000	763.33
2014-04-08	239	239	232	234	79,000	780
2014-04-07	244	245	240	242	72,000	806.67
2014-04-04	246	248	244	247	74,000	823.33
2014-04-03	244	249	242	246	146,000	820
2014-04-02	241	247	240	244	151,000	813.33
2014-04-01	238	240	234	240	101,000	800
2014-03-31	227	235	227	235	108,000	783.33
2014-03-28	228	228	224	227	91,000	756.67
2014-03-27	222	231	222	228	75,000	760
2014-03-26	225	226	221	224	124,000	746.67
2014-03-25	217	222	215	221	106,000	736.67
2014-03-24	211	218	205	213	130,000	710
2014-03-20	218	218	210	211	75,000	703.33
2014-03-19	217	220	215	217	44,000	723.33
2014-03-18	217	219	214	218	40,000	726.67
2014-03-17	215	217	211	212	91,000	706.67
2014-03-14	216	217	214	215	191,000	716.67
2014-03-13	220	220	216	218	86,000	726.67
2014-03-12	221	222	217	218	105,000	726.67
2014-03-11	227	227	219	222	409,000	740
2014-03-10	230	230	227	227	47,000	756.67
2014-03-07	231	231	227	230	123,000	766.67
2014-03-06	229	231	227	230	50,000	766.67
2014-03-05	233	233	231	231	34,000	770
2014-03-04	227	231	227	231	76,000	770
2014-03-03	225	229	220	229	163,000	763.33
2014-02-28	223	226	223	225	52,000	750
2014-02-27	226	228	224	224	67,000	746.67
2014-02-26	231	231	227	228	40,000	760
2014-02-25	233	233	229	232	63,000	773.33
2014-02-24	236	236	226	229	154,000	763.33
2014-02-21	231	234	230	233	58,000	776.67
2014-02-20	234	234	229	231	77,000	770
2014-02-19	230	237	227	237	213,000	790
2014-02-18	225	230	224	229	120,000	763.33
2014-02-17	222	226	217	223	80,000	743.33
2014-02-14	232	233	215	223	264,000	743.33
2014-02-13	240	240	231	232	132,000	773.33
2014-02-12	234	239	232	238	100,000	793.33
2014-02-10	239	239	231	232	76,000	773.33
2014-02-07	225	233	225	231	166,000	770
2014-02-06	224	228	220	223	129,000	743.33
2014-02-05	220	223	215	221	203,000	736.67
2014-02-04	222	222	211	214	568,000	713.33
2014-02-03	235	240	234	235	241,000	783.33
2014-01-31	241	243	235	239	200,000	796.67
2014-01-30	240	242	230	241	454,000	803.33
2014-01-29	247	252	245	247	252,000	823.33
2014-01-28	247	252	244	244	155,000	813.33
2014-01-27	250	253	246	247	214,000	823.33
2014-01-24	258	261	256	258	282,000	860
2014-01-23	276	276	261	266	222,000	886.67
2014-01-22	270	277	267	274	138,000	913.33
2014-01-21	271	273	269	269	89,000	896.67
2014-01-20	271	273	269	271	109,000	903.33
2014-01-17	266	275	266	272	158,000	906.67
2014-01-16	272	279	268	269	263,000	896.67
2014-01-15	267	275	267	271	129,000	903.33
2014-01-14	265	280	258	266	433,000	886.67
2014-01-10	258	271	258	270	477,000	900
2014-01-09	255	261	251	261	393,000	870
2014-01-08	246	255	246	254	318,000	846.67
2014-01-07	243	249	242	246	135,000	820
2014-01-06	244	246	241	245	171,000	816.67

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