6590 芝浦メカトロニクス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 228 | 228 | 225 | 228 | 86,000 | 760 |
| 2015-12-29 | 225 | 227 | 223 | 224 | 75,000 | 746.67 |
| 2015-12-28 | 211 | 229 | 211 | 229 | 251,000 | 763.33 |
| 2015-12-25 | 215 | 215 | 207 | 210 | 374,000 | 700 |
| 2015-12-24 | 221 | 224 | 210 | 215 | 314,000 | 716.67 |
| 2015-12-22 | 236 | 236 | 210 | 221 | 285,000 | 736.67 |
| 2015-12-21 | 228 | 237 | 228 | 237 | 134,000 | 790 |
| 2015-12-18 | 243 | 243 | 225 | 234 | 172,000 | 780 |
| 2015-12-17 | 233 | 243 | 233 | 242 | 189,000 | 806.67 |
| 2015-12-16 | 234 | 234 | 230 | 232 | 148,000 | 773.33 |
| 2015-12-15 | 235 | 237 | 229 | 232 | 116,000 | 773.33 |
| 2015-12-14 | 236 | 238 | 233 | 236 | 152,000 | 786.67 |
| 2015-12-11 | 245 | 245 | 239 | 242 | 160,000 | 806.67 |
| 2015-12-10 | 243 | 244 | 241 | 242 | 91,000 | 806.67 |
| 2015-12-09 | 246 | 249 | 239 | 244 | 146,000 | 813.33 |
| 2015-12-08 | 249 | 249 | 244 | 246 | 136,000 | 820 |
| 2015-12-07 | 252 | 252 | 247 | 248 | 99,000 | 826.67 |
| 2015-12-04 | 250 | 250 | 246 | 249 | 112,000 | 830 |
| 2015-12-03 | 252 | 253 | 250 | 251 | 138,000 | 836.67 |
| 2015-12-02 | 252 | 254 | 251 | 254 | 94,000 | 846.67 |
| 2015-12-01 | 249 | 253 | 249 | 253 | 86,000 | 843.33 |
| 2015-11-30 | 247 | 252 | 247 | 251 | 68,000 | 836.67 |
| 2015-11-27 | 252 | 252 | 229 | 249 | 110,000 | 830 |
| 2015-11-26 | 251 | 256 | 248 | 250 | 193,000 | 833.33 |
| 2015-11-25 | 255 | 255 | 245 | 253 | 101,000 | 843.33 |
| 2015-11-24 | 254 | 255 | 254 | 255 | 146,000 | 850 |
| 2015-11-20 | 248 | 254 | 248 | 254 | 86,000 | 846.67 |
| 2015-11-19 | 251 | 253 | 247 | 250 | 116,000 | 833.33 |
| 2015-11-18 | 254 | 254 | 251 | 252 | 75,000 | 840 |
| 2015-11-17 | 254 | 254 | 252 | 254 | 61,000 | 846.67 |
| 2015-11-16 | 250 | 254 | 247 | 254 | 85,000 | 846.67 |
| 2015-11-13 | 251 | 255 | 250 | 253 | 78,000 | 843.33 |
| 2015-11-12 | 250 | 255 | 250 | 254 | 64,000 | 846.67 |
| 2015-11-11 | 253 | 254 | 250 | 252 | 110,000 | 840 |
| 2015-11-10 | 255 | 255 | 252 | 254 | 118,000 | 846.67 |
| 2015-11-09 | 254 | 256 | 253 | 256 | 123,000 | 853.33 |
| 2015-11-06 | 256 | 256 | 254 | 255 | 90,000 | 850 |
| 2015-11-05 | 255 | 256 | 253 | 253 | 117,000 | 843.33 |
| 2015-11-04 | 259 | 260 | 253 | 255 | 170,000 | 850 |
| 2015-11-02 | 252 | 260 | 252 | 259 | 164,000 | 863.33 |
| 2015-10-30 | 252 | 259 | 252 | 256 | 264,000 | 853.33 |
| 2015-10-29 | 260 | 261 | 256 | 257 | 489,000 | 856.67 |
| 2015-10-28 | 242 | 265 | 235 | 254 | 1,307,000 | 846.67 |
| 2015-10-27 | 233 | 240 | 222 | 234 | 452,000 | 780 |
| 2015-10-26 | 232 | 233 | 230 | 231 | 174,000 | 770 |
| 2015-10-23 | 235 | 236 | 229 | 232 | 89,000 | 773.33 |
| 2015-10-22 | 224 | 229 | 222 | 228 | 68,000 | 760 |
| 2015-10-21 | 220 | 224 | 220 | 224 | 64,000 | 746.67 |
| 2015-10-20 | 217 | 222 | 217 | 220 | 32,000 | 733.33 |
| 2015-10-19 | 222 | 222 | 218 | 218 | 42,000 | 726.67 |
| 2015-10-16 | 225 | 225 | 221 | 222 | 32,000 | 740 |
| 2015-10-15 | 220 | 223 | 219 | 223 | 36,000 | 743.33 |
| 2015-10-14 | 226 | 226 | 220 | 221 | 50,000 | 736.67 |
| 2015-10-13 | 227 | 229 | 224 | 228 | 74,000 | 760 |
| 2015-10-09 | 222 | 227 | 220 | 227 | 135,000 | 756.67 |
| 2015-10-08 | 214 | 223 | 214 | 222 | 143,000 | 740 |
| 2015-10-07 | 209 | 217 | 209 | 216 | 44,000 | 720 |
| 2015-10-06 | 208 | 213 | 208 | 209 | 44,000 | 696.67 |
| 2015-10-05 | 205 | 210 | 205 | 207 | 34,000 | 690 |
| 2015-10-02 | 205 | 207 | 203 | 205 | 57,000 | 683.33 |
| 2015-10-01 | 203 | 209 | 203 | 209 | 49,000 | 696.67 |
| 2015-09-30 | 201 | 207 | 201 | 203 | 46,000 | 676.67 |
| 2015-09-29 | 203 | 206 | 200 | 201 | 73,000 | 670 |
| 2015-09-28 | 208 | 210 | 206 | 206 | 38,000 | 686.67 |
| 2015-09-25 | 202 | 210 | 200 | 209 | 108,000 | 696.67 |
| 2015-09-24 | 205 | 209 | 202 | 202 | 136,000 | 673.33 |
| 2015-09-18 | 210 | 210 | 207 | 208 | 109,000 | 693.33 |
| 2015-09-17 | 216 | 217 | 211 | 215 | 85,000 | 716.67 |
| 2015-09-16 | 210 | 212 | 209 | 212 | 68,000 | 706.67 |
| 2015-09-15 | 210 | 211 | 207 | 208 | 95,000 | 693.33 |
| 2015-09-14 | 215 | 217 | 211 | 212 | 47,000 | 706.67 |
| 2015-09-11 | 215 | 218 | 213 | 215 | 111,000 | 716.67 |
| 2015-09-10 | 214 | 215 | 211 | 214 | 63,000 | 713.33 |
| 2015-09-09 | 208 | 215 | 207 | 214 | 180,000 | 713.33 |
| 2015-09-08 | 203 | 207 | 203 | 205 | 42,000 | 683.33 |
| 2015-09-07 | 204 | 208 | 201 | 206 | 112,000 | 686.67 |
| 2015-09-04 | 212 | 213 | 205 | 208 | 157,000 | 693.33 |
| 2015-09-03 | 217 | 219 | 210 | 212 | 123,000 | 706.67 |
| 2015-09-02 | 210 | 219 | 210 | 215 | 110,000 | 716.67 |
| 2015-09-01 | 217 | 222 | 216 | 216 | 164,000 | 720 |
| 2015-08-31 | 221 | 223 | 212 | 220 | 128,000 | 733.33 |
| 2015-08-28 | 215 | 221 | 215 | 221 | 193,000 | 736.67 |
| 2015-08-27 | 224 | 224 | 210 | 212 | 297,000 | 706.67 |
| 2015-08-26 | 209 | 219 | 209 | 216 | 187,000 | 720 |
| 2015-08-25 | 200 | 218 | 191 | 204 | 339,000 | 680 |
| 2015-08-24 | 225 | 230 | 215 | 215 | 303,000 | 716.67 |
| 2015-08-21 | 238 | 238 | 233 | 233 | 156,000 | 776.67 |
| 2015-08-20 | 244 | 244 | 239 | 242 | 110,000 | 806.67 |
| 2015-08-19 | 245 | 245 | 243 | 243 | 79,000 | 810 |
| 2015-08-18 | 246 | 247 | 240 | 245 | 126,000 | 816.67 |
| 2015-08-17 | 247 | 248 | 238 | 244 | 318,000 | 813.33 |
| 2015-08-14 | 255 | 255 | 246 | 247 | 210,000 | 823.33 |
| 2015-08-13 | 253 | 255 | 252 | 255 | 70,000 | 850 |
| 2015-08-12 | 257 | 257 | 253 | 254 | 52,000 | 846.67 |
| 2015-08-11 | 255 | 258 | 252 | 257 | 170,000 | 856.67 |
| 2015-08-10 | 256 | 258 | 250 | 257 | 118,000 | 856.67 |
| 2015-08-07 | 253 | 258 | 253 | 256 | 59,000 | 853.33 |
| 2015-08-06 | 254 | 257 | 250 | 256 | 79,000 | 853.33 |
| 2015-08-05 | 248 | 252 | 246 | 251 | 112,000 | 836.67 |
| 2015-08-04 | 250 | 250 | 243 | 248 | 147,000 | 826.67 |
| 2015-08-03 | 256 | 256 | 249 | 250 | 96,000 | 833.33 |
| 2015-07-31 | 254 | 257 | 251 | 254 | 90,000 | 846.67 |
| 2015-07-30 | 253 | 263 | 251 | 252 | 209,000 | 840 |
| 2015-07-29 | 253 | 255 | 249 | 249 | 161,000 | 830 |
| 2015-07-28 | 256 | 256 | 252 | 253 | 115,000 | 843.33 |
| 2015-07-27 | 257 | 261 | 256 | 256 | 169,000 | 853.33 |
| 2015-07-24 | 271 | 274 | 258 | 260 | 535,000 | 866.67 |
| 2015-07-23 | 258 | 265 | 258 | 265 | 365,000 | 883.33 |
| 2015-07-22 | 257 | 258 | 255 | 257 | 177,000 | 856.67 |
| 2015-07-21 | 259 | 259 | 255 | 257 | 242,000 | 856.67 |
| 2015-07-17 | 259 | 260 | 254 | 257 | 451,000 | 856.67 |
| 2015-07-16 | 262 | 263 | 260 | 261 | 91,000 | 870 |
| 2015-07-15 | 262 | 264 | 261 | 263 | 94,000 | 876.67 |
| 2015-07-14 | 264 | 264 | 258 | 261 | 279,000 | 870 |
| 2015-07-13 | 263 | 266 | 259 | 260 | 184,000 | 866.67 |
| 2015-07-10 | 260 | 265 | 260 | 262 | 164,000 | 873.33 |
| 2015-07-09 | 266 | 266 | 249 | 263 | 248,000 | 876.67 |
| 2015-07-08 | 281 | 283 | 270 | 270 | 223,000 | 900 |
| 2015-07-07 | 282 | 286 | 281 | 283 | 158,000 | 943.33 |
| 2015-07-06 | 283 | 285 | 281 | 282 | 116,000 | 940 |
| 2015-07-03 | 285 | 287 | 285 | 286 | 36,000 | 953.33 |
| 2015-07-02 | 286 | 289 | 285 | 286 | 41,000 | 953.33 |
| 2015-07-01 | 284 | 286 | 284 | 285 | 45,000 | 950 |
| 2015-06-30 | 283 | 285 | 282 | 285 | 82,000 | 950 |
| 2015-06-29 | 284 | 285 | 281 | 283 | 158,000 | 943.33 |
| 2015-06-26 | 292 | 296 | 289 | 290 | 103,000 | 966.67 |
| 2015-06-25 | 292 | 295 | 291 | 295 | 85,000 | 983.33 |
| 2015-06-24 | 292 | 293 | 289 | 291 | 132,000 | 970 |
| 2015-06-23 | 289 | 293 | 287 | 293 | 116,000 | 976.67 |
| 2015-06-22 | 285 | 288 | 285 | 288 | 65,000 | 960 |
| 2015-06-19 | 284 | 285 | 283 | 284 | 74,000 | 946.67 |
| 2015-06-18 | 287 | 287 | 281 | 282 | 186,000 | 940 |
| 2015-06-17 | 289 | 290 | 286 | 287 | 77,000 | 956.67 |
| 2015-06-16 | 290 | 291 | 287 | 288 | 116,000 | 960 |
| 2015-06-15 | 289 | 290 | 288 | 290 | 79,000 | 966.67 |
| 2015-06-12 | 290 | 290 | 288 | 289 | 214,000 | 963.33 |
| 2015-06-11 | 289 | 292 | 286 | 288 | 116,000 | 960 |
| 2015-06-10 | 287 | 292 | 285 | 288 | 177,000 | 960 |
| 2015-06-09 | 294 | 294 | 288 | 289 | 228,000 | 963.33 |
| 2015-06-08 | 301 | 301 | 295 | 295 | 101,000 | 983.33 |
| 2015-06-05 | 299 | 301 | 296 | 301 | 110,000 | 1,003.33 |
| 2015-06-04 | 297 | 301 | 297 | 299 | 139,000 | 996.67 |
| 2015-06-03 | 294 | 297 | 292 | 297 | 111,000 | 990 |
| 2015-06-02 | 296 | 296 | 294 | 294 | 102,000 | 980 |
| 2015-06-01 | 297 | 297 | 294 | 295 | 103,000 | 983.33 |
| 2015-05-29 | 298 | 298 | 295 | 297 | 107,000 | 990 |
| 2015-05-28 | 296 | 300 | 295 | 296 | 297,000 | 986.67 |
| 2015-05-27 | 292 | 295 | 292 | 294 | 95,000 | 980 |
| 2015-05-26 | 292 | 295 | 291 | 294 | 148,000 | 980 |
| 2015-05-25 | 293 | 295 | 292 | 292 | 142,000 | 973.33 |
| 2015-05-22 | 293 | 294 | 292 | 294 | 85,000 | 980 |
| 2015-05-21 | 292 | 298 | 290 | 293 | 258,000 | 976.67 |
| 2015-05-20 | 289 | 293 | 289 | 293 | 89,000 | 976.67 |
| 2015-05-19 | 289 | 290 | 287 | 289 | 113,000 | 963.33 |
| 2015-05-18 | 292 | 292 | 287 | 289 | 274,000 | 963.33 |
| 2015-05-15 | 291 | 293 | 289 | 292 | 140,000 | 973.33 |
| 2015-05-14 | 293 | 293 | 291 | 291 | 105,000 | 970 |
| 2015-05-13 | 292 | 293 | 290 | 292 | 209,000 | 973.33 |
| 2015-05-12 | 290 | 295 | 288 | 292 | 223,000 | 973.33 |
| 2015-05-11 | 292 | 294 | 290 | 291 | 197,000 | 970 |
| 2015-05-08 | 288 | 291 | 287 | 290 | 187,000 | 966.67 |
| 2015-05-07 | 291 | 295 | 288 | 290 | 211,000 | 966.67 |
| 2015-05-01 | 292 | 294 | 290 | 294 | 355,000 | 980 |
| 2015-04-30 | 296 | 299 | 295 | 296 | 263,000 | 986.67 |
| 2015-04-28 | 298 | 300 | 297 | 298 | 254,000 | 993.33 |
| 2015-04-27 | 302 | 304 | 298 | 299 | 259,000 | 996.67 |
| 2015-04-24 | 307 | 308 | 300 | 303 | 429,000 | 1,010 |
| 2015-04-23 | 303 | 320 | 297 | 306 | 1,321,000 | 1,020 |
| 2015-04-22 | 302 | 303 | 296 | 303 | 188,000 | 1,010 |
| 2015-04-21 | 300 | 303 | 297 | 303 | 235,000 | 1,010 |
| 2015-04-20 | 297 | 299 | 296 | 298 | 160,000 | 993.33 |
| 2015-04-17 | 300 | 300 | 297 | 298 | 132,000 | 993.33 |
| 2015-04-16 | 302 | 302 | 298 | 300 | 77,000 | 1,000 |
| 2015-04-15 | 304 | 304 | 298 | 302 | 202,000 | 1,006.67 |
| 2015-04-14 | 292 | 305 | 292 | 304 | 255,000 | 1,013.33 |
| 2015-04-13 | 301 | 301 | 293 | 294 | 140,000 | 980 |
| 2015-04-10 | 299 | 302 | 294 | 301 | 198,000 | 1,003.33 |
| 2015-04-09 | 293 | 298 | 291 | 296 | 168,000 | 986.67 |
| 2015-04-08 | 293 | 295 | 288 | 289 | 114,000 | 963.33 |
| 2015-04-07 | 293 | 295 | 290 | 292 | 79,000 | 973.33 |
| 2015-04-06 | 293 | 293 | 287 | 288 | 125,000 | 960 |
| 2015-04-03 | 289 | 296 | 288 | 296 | 116,000 | 986.67 |
| 2015-04-02 | 288 | 291 | 286 | 289 | 78,000 | 963.33 |
| 2015-04-01 | 293 | 295 | 285 | 288 | 166,000 | 960 |
| 2015-03-31 | 302 | 302 | 293 | 295 | 110,000 | 983.33 |
| 2015-03-30 | 298 | 298 | 292 | 297 | 139,000 | 990 |
| 2015-03-27 | 291 | 303 | 291 | 294 | 248,000 | 980 |
| 2015-03-26 | 301 | 301 | 295 | 295 | 401,000 | 983.33 |
| 2015-03-25 | 304 | 306 | 302 | 304 | 240,000 | 1,013.33 |
| 2015-03-24 | 303 | 306 | 301 | 303 | 172,000 | 1,010 |
| 2015-03-23 | 309 | 310 | 300 | 305 | 597,000 | 1,016.67 |
| 2015-03-20 | 297 | 309 | 293 | 306 | 737,000 | 1,020 |
| 2015-03-19 | 289 | 297 | 287 | 294 | 326,000 | 980 |
| 2015-03-18 | 289 | 290 | 287 | 288 | 172,000 | 960 |
| 2015-03-17 | 287 | 289 | 287 | 287 | 99,000 | 956.67 |
| 2015-03-16 | 287 | 288 | 286 | 287 | 148,000 | 956.67 |
| 2015-03-13 | 291 | 291 | 288 | 288 | 305,000 | 960 |
| 2015-03-12 | 290 | 290 | 288 | 289 | 111,000 | 963.33 |
| 2015-03-11 | 286 | 291 | 286 | 288 | 129,000 | 960 |
| 2015-03-10 | 288 | 291 | 287 | 289 | 132,000 | 963.33 |
| 2015-03-09 | 290 | 290 | 287 | 289 | 202,000 | 963.33 |
| 2015-03-06 | 287 | 289 | 286 | 289 | 155,000 | 963.33 |
| 2015-03-05 | 286 | 288 | 285 | 286 | 118,000 | 953.33 |
| 2015-03-04 | 288 | 288 | 285 | 285 | 138,000 | 950 |
| 2015-03-03 | 291 | 292 | 287 | 288 | 161,000 | 960 |
| 2015-03-02 | 290 | 291 | 287 | 288 | 202,000 | 960 |
| 2015-02-27 | 291 | 291 | 286 | 286 | 194,000 | 953.33 |
| 2015-02-26 | 287 | 292 | 287 | 291 | 170,000 | 970 |
| 2015-02-25 | 288 | 292 | 285 | 286 | 216,000 | 953.33 |
| 2015-02-24 | 288 | 288 | 284 | 284 | 283,000 | 946.67 |
| 2015-02-23 | 291 | 292 | 287 | 288 | 333,000 | 960 |
| 2015-02-20 | 293 | 294 | 291 | 291 | 234,000 | 970 |
| 2015-02-19 | 294 | 295 | 291 | 294 | 249,000 | 980 |
| 2015-02-18 | 294 | 295 | 290 | 293 | 309,000 | 976.67 |
| 2015-02-17 | 285 | 293 | 284 | 289 | 377,000 | 963.33 |
| 2015-02-16 | 283 | 287 | 282 | 285 | 218,000 | 950 |
| 2015-02-13 | 288 | 288 | 281 | 282 | 276,000 | 940 |
| 2015-02-12 | 288 | 289 | 285 | 285 | 351,000 | 950 |
| 2015-02-10 | 284 | 289 | 283 | 285 | 289,000 | 950 |
| 2015-02-09 | 284 | 286 | 282 | 285 | 222,000 | 950 |
| 2015-02-06 | 280 | 284 | 280 | 282 | 303,000 | 940 |
| 2015-02-05 | 285 | 286 | 279 | 280 | 363,000 | 933.33 |
| 2015-02-04 | 281 | 285 | 279 | 284 | 330,000 | 946.67 |
| 2015-02-03 | 289 | 289 | 275 | 276 | 770,000 | 920 |
| 2015-02-02 | 296 | 296 | 282 | 285 | 825,000 | 950 |
| 2015-01-30 | 295 | 298 | 288 | 293 | 1,865,000 | 976.67 |
| 2015-01-29 | 332 | 334 | 325 | 327 | 259,000 | 1,090 |
| 2015-01-28 | 333 | 339 | 332 | 334 | 164,000 | 1,113.33 |
| 2015-01-27 | 341 | 341 | 332 | 334 | 119,000 | 1,113.33 |
| 2015-01-26 | 336 | 338 | 332 | 337 | 70,000 | 1,123.33 |
| 2015-01-23 | 334 | 336 | 332 | 336 | 147,000 | 1,120 |
| 2015-01-22 | 336 | 336 | 327 | 332 | 160,000 | 1,106.67 |
| 2015-01-21 | 344 | 344 | 333 | 334 | 72,000 | 1,113.33 |
| 2015-01-20 | 341 | 341 | 337 | 341 | 105,000 | 1,136.67 |
| 2015-01-19 | 340 | 342 | 337 | 337 | 74,000 | 1,123.33 |
| 2015-01-16 | 331 | 338 | 330 | 337 | 208,000 | 1,123.33 |
| 2015-01-15 | 331 | 336 | 331 | 334 | 83,000 | 1,113.33 |
| 2015-01-14 | 333 | 335 | 330 | 331 | 114,000 | 1,103.33 |
| 2015-01-13 | 336 | 338 | 333 | 336 | 124,000 | 1,120 |
| 2015-01-09 | 350 | 350 | 341 | 342 | 135,000 | 1,140 |
| 2015-01-08 | 346 | 346 | 342 | 345 | 112,000 | 1,150 |
| 2015-01-07 | 341 | 346 | 340 | 341 | 109,000 | 1,136.67 |
| 2015-01-06 | 346 | 350 | 345 | 346 | 126,000 | 1,153.33 |
| 2015-01-05 | 357 | 359 | 351 | 355 | 109,000 | 1,183.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株
