6590 芝浦メカトロニクス(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 251 | 257 | 251 | 257 | 92,000 | 856.67 |
2016-12-29 | 260 | 260 | 251 | 256 | 160,000 | 853.33 |
2016-12-28 | 255 | 263 | 255 | 261 | 118,000 | 870 |
2016-12-27 | 255 | 260 | 254 | 255 | 139,000 | 850 |
2016-12-26 | 259 | 261 | 255 | 256 | 100,000 | 853.33 |
2016-12-22 | 264 | 264 | 259 | 262 | 111,000 | 873.33 |
2016-12-21 | 267 | 270 | 262 | 263 | 79,000 | 876.67 |
2016-12-20 | 267 | 269 | 263 | 269 | 116,000 | 896.67 |
2016-12-19 | 260 | 267 | 260 | 266 | 88,000 | 886.67 |
2016-12-16 | 271 | 271 | 260 | 265 | 337,000 | 883.33 |
2016-12-15 | 273 | 276 | 268 | 271 | 92,000 | 903.33 |
2016-12-14 | 273 | 273 | 268 | 271 | 111,000 | 903.33 |
2016-12-13 | 273 | 274 | 271 | 274 | 74,000 | 913.33 |
2016-12-12 | 284 | 284 | 272 | 276 | 160,000 | 920 |
2016-12-09 | 279 | 284 | 278 | 284 | 347,000 | 946.67 |
2016-12-08 | 277 | 279 | 273 | 274 | 163,000 | 913.33 |
2016-12-07 | 271 | 278 | 270 | 274 | 267,000 | 913.33 |
2016-12-06 | 263 | 273 | 263 | 269 | 204,000 | 896.67 |
2016-12-05 | 258 | 261 | 256 | 260 | 67,000 | 866.67 |
2016-12-02 | 265 | 265 | 258 | 260 | 69,000 | 866.67 |
2016-12-01 | 264 | 265 | 261 | 264 | 170,000 | 880 |
2016-11-30 | 265 | 268 | 263 | 264 | 255,000 | 880 |
2016-11-29 | 254 | 261 | 254 | 261 | 169,000 | 870 |
2016-11-28 | 254 | 256 | 251 | 255 | 96,000 | 850 |
2016-11-25 | 256 | 256 | 250 | 253 | 136,000 | 843.33 |
2016-11-24 | 247 | 256 | 245 | 253 | 239,000 | 843.33 |
2016-11-22 | 243 | 246 | 243 | 243 | 74,000 | 810 |
2016-11-21 | 245 | 245 | 242 | 243 | 45,000 | 810 |
2016-11-18 | 242 | 244 | 239 | 243 | 135,000 | 810 |
2016-11-17 | 241 | 241 | 237 | 238 | 71,000 | 793.33 |
2016-11-16 | 246 | 246 | 240 | 241 | 91,000 | 803.33 |
2016-11-15 | 246 | 246 | 241 | 242 | 41,000 | 806.67 |
2016-11-14 | 243 | 246 | 243 | 246 | 91,000 | 820 |
2016-11-11 | 243 | 248 | 237 | 239 | 92,000 | 796.67 |
2016-11-10 | 239 | 246 | 231 | 244 | 141,000 | 813.33 |
2016-11-09 | 245 | 245 | 222 | 223 | 169,000 | 743.33 |
2016-11-08 | 246 | 247 | 241 | 243 | 50,000 | 810 |
2016-11-07 | 239 | 249 | 239 | 244 | 306,000 | 813.33 |
2016-11-04 | 240 | 245 | 225 | 234 | 290,000 | 780 |
2016-11-02 | 257 | 258 | 242 | 245 | 242,000 | 816.67 |
2016-11-01 | 261 | 261 | 254 | 257 | 114,000 | 856.67 |
2016-10-31 | 250 | 257 | 250 | 257 | 147,000 | 856.67 |
2016-10-28 | 252 | 253 | 241 | 246 | 196,000 | 820 |
2016-10-27 | 259 | 261 | 248 | 250 | 230,000 | 833.33 |
2016-10-26 | 259 | 261 | 256 | 260 | 80,000 | 866.67 |
2016-10-25 | 266 | 266 | 260 | 261 | 74,000 | 870 |
2016-10-24 | 263 | 267 | 262 | 263 | 71,000 | 876.67 |
2016-10-21 | 267 | 269 | 263 | 264 | 158,000 | 880 |
2016-10-20 | 255 | 265 | 255 | 265 | 144,000 | 883.33 |
2016-10-19 | 257 | 259 | 254 | 255 | 59,000 | 850 |
2016-10-17 | 261 | 261 | 258 | 260 | 83,000 | 866.67 |
2016-10-13 | 255 | 260 | 255 | 259 | 87,000 | 863.33 |
2016-10-12 | 256 | 258 | 253 | 255 | 78,000 | 850 |
2016-10-11 | 261 | 263 | 260 | 260 | 123,000 | 866.67 |
2016-10-07 | 259 | 259 | 254 | 259 | 93,000 | 863.33 |
2016-10-06 | 252 | 259 | 252 | 259 | 244,000 | 863.33 |
2016-10-05 | 258 | 258 | 251 | 254 | 198,000 | 846.67 |
2016-10-04 | 253 | 258 | 251 | 258 | 216,000 | 860 |
2016-10-03 | 247 | 254 | 245 | 251 | 311,000 | 836.67 |
2016-09-30 | 242 | 246 | 238 | 242 | 137,000 | 806.67 |
2016-09-29 | 238 | 248 | 238 | 246 | 239,000 | 820 |
2016-09-28 | 238 | 240 | 235 | 238 | 135,000 | 793.33 |
2016-09-27 | 233 | 238 | 229 | 238 | 101,000 | 793.33 |
2016-09-26 | 234 | 234 | 232 | 234 | 42,000 | 780 |
2016-09-23 | 237 | 237 | 232 | 234 | 80,000 | 780 |
2016-09-21 | 233 | 235 | 230 | 234 | 92,000 | 780 |
2016-09-20 | 236 | 239 | 233 | 233 | 98,000 | 776.67 |
2016-09-16 | 227 | 236 | 225 | 236 | 114,000 | 786.67 |
2016-09-15 | 229 | 229 | 225 | 226 | 31,000 | 753.33 |
2016-09-14 | 226 | 229 | 224 | 228 | 49,000 | 760 |
2016-09-13 | 228 | 229 | 227 | 227 | 30,000 | 756.67 |
2016-09-12 | 231 | 231 | 226 | 227 | 93,000 | 756.67 |
2016-09-09 | 232 | 233 | 231 | 233 | 64,000 | 776.67 |
2016-09-08 | 234 | 236 | 232 | 234 | 62,000 | 780 |
2016-09-07 | 235 | 235 | 232 | 234 | 89,000 | 780 |
2016-09-06 | 231 | 234 | 231 | 234 | 72,000 | 780 |
2016-09-05 | 237 | 237 | 227 | 228 | 168,000 | 760 |
2016-09-02 | 235 | 237 | 233 | 236 | 179,000 | 786.67 |
2016-09-01 | 236 | 236 | 233 | 235 | 145,000 | 783.33 |
2016-08-31 | 239 | 240 | 232 | 238 | 257,000 | 793.33 |
2016-08-30 | 217 | 234 | 217 | 234 | 398,000 | 780 |
2016-08-29 | 218 | 218 | 216 | 218 | 23,000 | 726.67 |
2016-08-26 | 216 | 216 | 211 | 215 | 34,000 | 716.67 |
2016-08-25 | 216 | 216 | 214 | 214 | 17,000 | 713.33 |
2016-08-24 | 214 | 215 | 207 | 213 | 34,000 | 710 |
2016-08-23 | 218 | 218 | 215 | 216 | 32,000 | 720 |
2016-08-22 | 217 | 218 | 217 | 218 | 13,000 | 726.67 |
2016-08-19 | 217 | 217 | 214 | 217 | 28,000 | 723.33 |
2016-08-18 | 210 | 216 | 210 | 213 | 34,000 | 710 |
2016-08-17 | 208 | 212 | 208 | 211 | 66,000 | 703.33 |
2016-08-16 | 215 | 215 | 209 | 210 | 46,000 | 700 |
2016-08-15 | 218 | 218 | 213 | 214 | 15,000 | 713.33 |
2016-08-12 | 218 | 219 | 215 | 219 | 27,000 | 730 |
2016-08-10 | 218 | 218 | 209 | 214 | 53,000 | 713.33 |
2016-08-09 | 213 | 218 | 211 | 215 | 29,000 | 716.67 |
2016-08-08 | 215 | 216 | 207 | 211 | 44,000 | 703.33 |
2016-08-05 | 218 | 218 | 206 | 211 | 60,000 | 703.33 |
2016-08-04 | 219 | 219 | 214 | 218 | 50,000 | 726.67 |
2016-08-03 | 219 | 219 | 215 | 216 | 41,000 | 720 |
2016-08-02 | 219 | 220 | 219 | 219 | 14,000 | 730 |
2016-08-01 | 218 | 224 | 216 | 220 | 114,000 | 733.33 |
2016-07-29 | 216 | 217 | 210 | 216 | 48,000 | 720 |
2016-07-28 | 212 | 220 | 209 | 216 | 112,000 | 720 |
2016-07-27 | 207 | 210 | 207 | 210 | 27,000 | 700 |
2016-07-26 | 209 | 209 | 204 | 205 | 66,000 | 683.33 |
2016-07-25 | 215 | 215 | 207 | 209 | 60,000 | 696.67 |
2016-07-22 | 217 | 217 | 198 | 210 | 103,000 | 700 |
2016-07-21 | 220 | 220 | 216 | 218 | 30,000 | 726.67 |
2016-07-20 | 215 | 218 | 212 | 217 | 49,000 | 723.33 |
2016-07-19 | 211 | 219 | 210 | 218 | 100,000 | 726.67 |
2016-07-15 | 210 | 211 | 205 | 209 | 67,000 | 696.67 |
2016-07-14 | 208 | 211 | 207 | 210 | 42,000 | 700 |
2016-07-13 | 210 | 211 | 204 | 207 | 66,000 | 690 |
2016-07-12 | 208 | 210 | 205 | 206 | 83,000 | 686.67 |
2016-07-11 | 200 | 206 | 200 | 205 | 44,000 | 683.33 |
2016-07-08 | 203 | 203 | 196 | 196 | 64,000 | 653.33 |
2016-07-07 | 204 | 207 | 202 | 203 | 34,000 | 676.67 |
2016-07-06 | 210 | 210 | 202 | 206 | 78,000 | 686.67 |
2016-07-05 | 204 | 213 | 203 | 213 | 133,000 | 710 |
2016-07-04 | 206 | 207 | 200 | 203 | 44,000 | 676.67 |
2016-07-01 | 197 | 205 | 194 | 204 | 105,000 | 680 |
2016-06-30 | 190 | 194 | 189 | 192 | 84,000 | 640 |
2016-06-29 | 193 | 196 | 184 | 186 | 135,000 | 620 |
2016-06-28 | 183 | 189 | 181 | 187 | 72,000 | 623.33 |
2016-06-27 | 192 | 193 | 179 | 183 | 159,000 | 610 |
2016-06-24 | 214 | 214 | 191 | 192 | 184,000 | 640 |
2016-06-23 | 210 | 213 | 206 | 213 | 35,000 | 710 |
2016-06-22 | 209 | 212 | 208 | 208 | 24,000 | 693.33 |
2016-06-21 | 204 | 218 | 202 | 214 | 76,000 | 713.33 |
2016-06-20 | 199 | 207 | 199 | 206 | 36,000 | 686.67 |
2016-06-17 | 198 | 200 | 184 | 198 | 136,000 | 660 |
2016-06-16 | 203 | 204 | 190 | 195 | 99,000 | 650 |
2016-06-15 | 206 | 212 | 204 | 204 | 83,000 | 680 |
2016-06-14 | 211 | 213 | 206 | 206 | 58,000 | 686.67 |
2016-06-13 | 219 | 222 | 214 | 215 | 79,000 | 716.67 |
2016-06-10 | 226 | 226 | 219 | 222 | 108,000 | 740 |
2016-06-09 | 218 | 220 | 217 | 218 | 38,000 | 726.67 |
2016-06-08 | 217 | 217 | 212 | 217 | 72,000 | 723.33 |
2016-06-07 | 215 | 216 | 211 | 216 | 58,000 | 720 |
2016-06-06 | 216 | 219 | 212 | 213 | 86,000 | 710 |
2016-06-03 | 217 | 225 | 217 | 222 | 51,000 | 740 |
2016-06-02 | 222 | 225 | 219 | 221 | 38,000 | 736.67 |
2016-06-01 | 222 | 226 | 217 | 226 | 58,000 | 753.33 |
2016-05-31 | 228 | 234 | 222 | 227 | 114,000 | 756.67 |
2016-05-30 | 224 | 230 | 224 | 230 | 105,000 | 766.67 |
2016-05-27 | 215 | 226 | 210 | 225 | 157,000 | 750 |
2016-05-26 | 221 | 223 | 217 | 219 | 38,000 | 730 |
2016-05-25 | 220 | 221 | 219 | 220 | 55,000 | 733.33 |
2016-05-24 | 217 | 218 | 217 | 217 | 37,000 | 723.33 |
2016-05-23 | 210 | 219 | 209 | 217 | 78,000 | 723.33 |
2016-05-20 | 207 | 211 | 203 | 209 | 49,000 | 696.67 |
2016-05-19 | 205 | 209 | 205 | 209 | 45,000 | 696.67 |
2016-05-18 | 203 | 206 | 202 | 202 | 41,000 | 673.33 |
2016-05-17 | 201 | 207 | 201 | 201 | 41,000 | 670 |
2016-05-16 | 203 | 205 | 200 | 200 | 40,000 | 666.67 |
2016-05-13 | 206 | 210 | 202 | 202 | 54,000 | 673.33 |
2016-05-12 | 210 | 215 | 206 | 208 | 78,000 | 693.33 |
2016-05-11 | 216 | 219 | 211 | 212 | 63,000 | 706.67 |
2016-05-10 | 220 | 223 | 215 | 217 | 106,000 | 723.33 |
2016-05-09 | 204 | 223 | 204 | 221 | 181,000 | 736.67 |
2016-05-06 | 204 | 205 | 201 | 201 | 71,000 | 670 |
2016-05-02 | 202 | 207 | 201 | 203 | 44,000 | 676.67 |
2016-04-28 | 215 | 218 | 206 | 209 | 157,000 | 696.67 |
2016-04-27 | 222 | 223 | 217 | 218 | 50,000 | 726.67 |
2016-04-26 | 226 | 226 | 217 | 221 | 53,000 | 736.67 |
2016-04-25 | 232 | 232 | 225 | 227 | 57,000 | 756.67 |
2016-04-22 | 229 | 229 | 226 | 228 | 42,000 | 760 |
2016-04-21 | 229 | 233 | 228 | 230 | 93,000 | 766.67 |
2016-04-20 | 227 | 230 | 225 | 225 | 54,000 | 750 |
2016-04-19 | 221 | 229 | 221 | 228 | 92,000 | 760 |
2016-04-18 | 223 | 224 | 216 | 221 | 57,000 | 736.67 |
2016-04-15 | 225 | 229 | 223 | 227 | 54,000 | 756.67 |
2016-04-14 | 229 | 229 | 224 | 228 | 108,000 | 760 |
2016-04-13 | 211 | 225 | 211 | 217 | 92,000 | 723.33 |
2016-04-12 | 207 | 211 | 206 | 209 | 41,000 | 696.67 |
2016-04-11 | 207 | 211 | 202 | 206 | 58,000 | 686.67 |
2016-04-08 | 201 | 211 | 200 | 207 | 93,000 | 690 |
2016-04-07 | 205 | 205 | 200 | 201 | 74,000 | 670 |
2016-04-06 | 205 | 205 | 200 | 203 | 89,000 | 676.67 |
2016-04-05 | 218 | 218 | 207 | 208 | 121,000 | 693.33 |
2016-04-04 | 223 | 223 | 218 | 223 | 50,000 | 743.33 |
2016-04-01 | 226 | 227 | 219 | 220 | 161,000 | 733.33 |
2016-03-31 | 232 | 235 | 227 | 227 | 175,000 | 756.67 |
2016-03-30 | 234 | 241 | 231 | 233 | 233,000 | 776.67 |
2016-03-29 | 220 | 235 | 220 | 234 | 209,000 | 780 |
2016-03-28 | 220 | 224 | 220 | 224 | 108,000 | 746.67 |
2016-03-25 | 226 | 227 | 220 | 220 | 561,000 | 733.33 |
2016-03-24 | 231 | 239 | 229 | 234 | 140,000 | 780 |
2016-03-23 | 235 | 236 | 232 | 235 | 161,000 | 783.33 |
2016-03-22 | 220 | 237 | 217 | 234 | 692,000 | 780 |
2016-03-18 | 207 | 220 | 203 | 214 | 284,000 | 713.33 |
2016-03-17 | 202 | 207 | 201 | 202 | 89,000 | 673.33 |
2016-03-16 | 200 | 203 | 198 | 198 | 31,000 | 660 |
2016-03-15 | 200 | 203 | 198 | 200 | 69,000 | 666.67 |
2016-03-14 | 203 | 203 | 200 | 200 | 57,000 | 666.67 |
2016-03-11 | 193 | 198 | 193 | 196 | 86,000 | 653.33 |
2016-03-10 | 193 | 198 | 193 | 195 | 54,000 | 650 |
2016-03-09 | 192 | 193 | 191 | 193 | 34,000 | 643.33 |
2016-03-08 | 195 | 199 | 195 | 195 | 66,000 | 650 |
2016-03-07 | 202 | 203 | 199 | 199 | 71,000 | 663.33 |
2016-03-04 | 189 | 197 | 187 | 194 | 133,000 | 646.67 |
2016-03-03 | 188 | 189 | 185 | 189 | 52,000 | 630 |
2016-03-02 | 183 | 190 | 182 | 188 | 67,000 | 626.67 |
2016-03-01 | 185 | 185 | 178 | 180 | 59,000 | 600 |
2016-02-29 | 189 | 190 | 184 | 184 | 63,000 | 613.33 |
2016-02-26 | 190 | 192 | 188 | 188 | 37,000 | 626.67 |
2016-02-25 | 196 | 196 | 190 | 192 | 57,000 | 640 |
2016-02-24 | 184 | 191 | 184 | 188 | 41,000 | 626.67 |
2016-02-23 | 194 | 194 | 185 | 187 | 40,000 | 623.33 |
2016-02-22 | 187 | 193 | 187 | 191 | 32,000 | 636.67 |
2016-02-19 | 186 | 187 | 183 | 185 | 35,000 | 616.67 |
2016-02-18 | 187 | 189 | 187 | 188 | 23,000 | 626.67 |
2016-02-17 | 181 | 189 | 180 | 182 | 60,000 | 606.67 |
2016-02-16 | 182 | 189 | 180 | 186 | 77,000 | 620 |
2016-02-15 | 176 | 186 | 175 | 180 | 96,000 | 600 |
2016-02-12 | 170 | 177 | 170 | 171 | 202,000 | 570 |
2016-02-10 | 196 | 199 | 176 | 185 | 176,000 | 616.67 |
2016-02-09 | 197 | 208 | 193 | 195 | 182,000 | 650 |
2016-02-08 | 200 | 207 | 197 | 206 | 46,000 | 686.67 |
2016-02-05 | 203 | 205 | 197 | 200 | 101,000 | 666.67 |
2016-02-04 | 216 | 216 | 203 | 203 | 50,000 | 676.67 |
2016-02-03 | 212 | 212 | 205 | 210 | 59,000 | 700 |
2016-02-02 | 221 | 222 | 211 | 214 | 69,000 | 713.33 |
2016-02-01 | 220 | 225 | 218 | 225 | 96,000 | 750 |
2016-01-29 | 209 | 219 | 209 | 218 | 119,000 | 726.67 |
2016-01-28 | 208 | 216 | 207 | 213 | 113,000 | 710 |
2016-01-27 | 209 | 209 | 206 | 208 | 34,000 | 693.33 |
2016-01-26 | 204 | 207 | 202 | 202 | 69,000 | 673.33 |
2016-01-25 | 218 | 218 | 210 | 211 | 111,000 | 703.33 |
2016-01-22 | 192 | 204 | 192 | 204 | 140,000 | 680 |
2016-01-21 | 189 | 201 | 187 | 190 | 210,000 | 633.33 |
2016-01-20 | 201 | 202 | 192 | 194 | 115,000 | 646.67 |
2016-01-19 | 197 | 200 | 192 | 198 | 43,000 | 660 |
2016-01-18 | 199 | 199 | 185 | 197 | 164,000 | 656.67 |
2016-01-15 | 204 | 205 | 202 | 203 | 56,000 | 676.67 |
2016-01-14 | 206 | 208 | 201 | 203 | 155,000 | 676.67 |
2016-01-13 | 210 | 213 | 209 | 210 | 89,000 | 700 |
2016-01-12 | 208 | 208 | 203 | 205 | 130,000 | 683.33 |
2016-01-08 | 212 | 213 | 208 | 208 | 133,000 | 693.33 |
2016-01-07 | 216 | 218 | 206 | 213 | 260,000 | 710 |
2016-01-06 | 225 | 227 | 218 | 223 | 73,000 | 743.33 |
2016-01-05 | 226 | 230 | 226 | 228 | 28,000 | 760 |
2016-01-04 | 224 | 234 | 224 | 230 | 79,000 | 766.67 |
分割・併合履歴 : [2023-09-28]1株→3株 [2018-09-26]1株→0.1株