6590 芝浦メカトロニクス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	449	459	446	450	545,000	1,500
2017-12-28	445	455	442	449	796,000	1,496.67
2017-12-27	440	447	438	447	407,000	1,490
2017-12-26	440	449	439	440	761,000	1,466.67
2017-12-25	445	445	437	437	562,000	1,456.67
2017-12-22	440	444	434	442	738,000	1,473.33
2017-12-21	442	443	436	438	919,000	1,460
2017-12-20	430	447	428	442	3,574,000	1,473.33
2017-12-19	433	437	428	431	682,000	1,436.67
2017-12-18	425	436	425	433	689,000	1,443.33
2017-12-15	436	436	424	427	963,000	1,423.33
2017-12-14	435	444	434	437	590,000	1,456.67
2017-12-13	442	453	436	437	2,144,000	1,456.67
2017-12-12	441	447	433	437	2,520,000	1,456.67
2017-12-11	442	448	435	443	979,000	1,476.67
2017-12-08	441	447	439	443	597,000	1,476.67
2017-12-07	441	452	440	446	758,000	1,486.67
2017-12-06	448	459	441	442	802,000	1,473.33
2017-12-05	486	488	442	448	1,782,000	1,493.33
2017-12-04	473	475	464	465	273,000	1,550
2017-12-01	474	483	467	473	586,000	1,576.67
2017-11-30	484	487	466	474	732,000	1,580
2017-11-29	494	506	484	491	578,000	1,636.67
2017-11-28	525	528	498	499	733,000	1,663.33
2017-11-27	510	524	505	524	582,000	1,746.67
2017-11-24	502	513	502	507	205,000	1,690
2017-11-22	515	524	507	509	739,000	1,696.67
2017-11-21	494	512	490	506	712,000	1,686.67
2017-11-20	487	496	483	486	399,000	1,620
2017-11-17	489	509	481	487	1,118,000	1,623.33
2017-11-16	452	479	451	477	485,000	1,590
2017-11-15	471	473	448	460	637,000	1,533.33
2017-11-13	470	471	459	467	315,000	1,556.67
2017-11-10	468	475	460	467	501,000	1,556.67
2017-11-09	481	487	459	468	959,000	1,560
2017-11-08	491	493	482	488	587,000	1,626.67
2017-11-07	495	505	482	496	869,000	1,653.33
2017-11-06	474	520	471	500	2,153,000	1,666.67
2017-11-02	511	527	449	458	3,322,000	1,526.67
2017-11-01	510	515	487	510	1,625,000	1,700
2017-10-31	469	490	468	489	1,097,000	1,630
2017-10-30	475	475	463	474	1,634,000	1,580
2017-10-27	442	447	437	444	928,000	1,480
2017-10-26	412	444	412	437	2,018,000	1,456.67
2017-10-25	410	414	404	404	251,000	1,346.67
2017-10-24	405	408	401	408	151,000	1,360
2017-10-23	400	412	400	405	285,000	1,350
2017-10-20	392	402	391	399	277,000	1,330
2017-10-19	409	409	396	397	492,000	1,323.33
2017-10-18	418	418	405	406	290,000	1,353.33
2017-10-17	418	424	414	418	329,000	1,393.33
2017-10-16	420	422	410	412	317,000	1,373.33
2017-10-13	411	419	411	419	299,000	1,396.67
2017-10-12	409	419	407	415	400,000	1,383.33
2017-10-11	412	414	404	405	283,000	1,350
2017-10-10	402	412	400	410	195,000	1,366.67
2017-10-06	400	408	400	404	278,000	1,346.67
2017-10-05	407	414	401	401	447,000	1,336.67
2017-10-04	415	417	410	412	329,000	1,373.33
2017-10-03	423	423	408	413	551,000	1,376.67
2017-10-02	423	426	412	423	659,000	1,410
2017-09-29	416	421	410	417	663,000	1,390
2017-09-28	412	418	407	418	982,000	1,393.33
2017-09-27	391	412	391	408	1,022,000	1,360
2017-09-26	393	396	387	395	413,000	1,316.67
2017-09-25	405	405	383	389	653,000	1,296.67
2017-09-22	392	399	378	397	1,049,000	1,323.33
2017-09-21	400	434	388	392	3,448,000	1,306.67
2017-09-20	355	358	351	356	372,000	1,186.67
2017-09-19	344	354	343	351	550,000	1,170
2017-09-15	322	336	321	336	199,000	1,120
2017-09-14	330	331	323	324	93,000	1,080
2017-09-13	328	333	328	330	72,000	1,100
2017-09-12	327	330	325	327	99,000	1,090
2017-09-11	322	327	321	327	78,000	1,090
2017-09-08	320	322	317	318	123,000	1,060
2017-09-07	323	326	318	322	141,000	1,073.33
2017-09-06	317	323	310	319	92,000	1,063.33
2017-09-05	332	332	321	321	101,000	1,070
2017-09-04	334	334	325	327	123,000	1,090
2017-09-01	336	337	329	333	173,000	1,110
2017-08-31	323	330	323	330	187,000	1,100
2017-08-30	327	327	321	323	139,000	1,076.67
2017-08-29	322	328	322	324	132,000	1,080
2017-08-28	323	327	321	326	77,000	1,086.67
2017-08-25	328	330	321	321	203,000	1,070
2017-08-24	323	326	322	324	110,000	1,080
2017-08-23	330	330	323	323	101,000	1,076.67
2017-08-22	320	325	320	322	75,000	1,073.33
2017-08-21	330	330	317	317	141,000	1,056.67
2017-08-18	323	327	322	326	113,000	1,086.67
2017-08-17	327	333	327	331	75,000	1,103.33
2017-08-16	322	332	322	327	124,000	1,090
2017-08-15	330	334	324	324	178,000	1,080
2017-08-14	327	331	326	327	205,000	1,090
2017-08-10	336	340	331	332	94,000	1,106.67
2017-08-09	347	348	338	339	199,000	1,130
2017-08-08	346	349	344	347	151,000	1,156.67
2017-08-07	339	343	336	343	179,000	1,143.33
2017-08-04	326	340	326	336	561,000	1,120
2017-08-03	350	354	343	350	344,000	1,166.67
2017-08-02	334	349	333	348	99,000	1,160
2017-08-01	338	340	328	328	206,000	1,093.33
2017-07-31	352	352	339	341	189,000	1,136.67
2017-07-28	359	368	349	352	370,000	1,173.33
2017-07-27	347	356	343	354	239,000	1,180
2017-07-26	350	351	344	346	93,000	1,153.33
2017-07-25	353	353	348	350	119,000	1,166.67
2017-07-24	347	350	343	350	127,000	1,166.67
2017-07-21	343	347	339	347	111,000	1,156.67
2017-07-20	339	345	339	341	125,000	1,136.67
2017-07-19	337	340	334	337	103,000	1,123.33
2017-07-18	331	337	328	337	111,000	1,123.33
2017-07-14	331	334	330	330	69,000	1,100
2017-07-13	335	336	330	332	154,000	1,106.67
2017-07-12	333	336	327	334	261,000	1,113.33
2017-07-11	335	335	330	332	153,000	1,106.67
2017-07-10	330	336	327	335	188,000	1,116.67
2017-07-07	325	330	324	327	111,000	1,090
2017-07-06	330	334	321	329	176,000	1,096.67
2017-07-05	313	331	313	329	248,000	1,096.67
2017-07-04	335	335	316	317	458,000	1,056.67
2017-07-03	340	340	332	333	156,000	1,110
2017-06-30	340	342	334	338	243,000	1,126.67
2017-06-29	339	342	333	336	302,000	1,120
2017-06-28	343	345	336	338	310,000	1,126.67
2017-06-27	346	347	344	345	83,000	1,150
2017-06-26	345	350	345	347	111,000	1,156.67
2017-06-23	350	351	344	345	124,000	1,150
2017-06-22	343	351	343	348	171,000	1,160
2017-06-21	353	353	341	341	202,000	1,136.67
2017-06-20	346	355	346	353	256,000	1,176.67
2017-06-19	345	347	343	343	91,000	1,143.33
2017-06-16	340	347	340	345	104,000	1,150
2017-06-15	341	345	339	340	155,000	1,133.33
2017-06-14	352	353	344	345	108,000	1,150
2017-06-13	344	352	344	349	167,000	1,163.33
2017-06-12	343	349	340	346	200,000	1,153.33
2017-06-09	345	350	342	349	193,000	1,163.33
2017-06-08	349	351	340	341	182,000	1,136.67
2017-06-07	338	353	334	349	312,000	1,163.33
2017-06-06	346	346	340	341	105,000	1,136.67
2017-06-05	354	354	346	346	102,000	1,153.33
2017-06-02	352	356	351	354	201,000	1,180
2017-06-01	352	357	349	350	194,000	1,166.67
2017-05-31	350	354	340	352	256,000	1,173.33
2017-05-30	355	355	346	349	438,000	1,163.33
2017-05-29	345	354	340	354	295,000	1,180
2017-05-26	333	343	330	341	266,000	1,136.67
2017-05-25	340	340	334	336	252,000	1,120
2017-05-24	326	339	326	338	307,000	1,126.67
2017-05-23	339	342	326	326	505,000	1,086.67
2017-05-22	324	338	320	338	519,000	1,126.67
2017-05-19	318	323	315	320	169,000	1,066.67
2017-05-18	314	321	313	321	160,000	1,070
2017-05-17	310	322	307	322	196,000	1,073.33
2017-05-16	317	317	306	312	320,000	1,040
2017-05-15	318	319	310	315	403,000	1,050
2017-05-12	329	329	319	322	710,000	1,073.33
2017-05-11	292	338	288	329	1,557,000	1,096.67
2017-05-10	290	293	288	293	79,000	976.67
2017-05-09	290	293	282	290	239,000	966.67
2017-05-08	289	290	283	290	223,000	966.67
2017-05-02	284	287	284	287	160,000	956.67
2017-05-01	275	285	271	285	206,000	950
2017-04-28	275	276	274	274	108,000	913.33
2017-04-27	273	275	272	275	73,000	916.67
2017-04-26	274	278	272	275	163,000	916.67
2017-04-25	263	271	263	269	187,000	896.67
2017-04-24	256	260	254	260	103,000	866.67
2017-04-21	255	256	251	254	85,000	846.67
2017-04-20	254	254	250	252	49,000	840
2017-04-19	248	253	245	251	63,000	836.67
2017-04-18	250	252	248	248	51,000	826.67
2017-04-17	243	247	243	247	42,000	823.33
2017-04-14	244	251	240	245	138,000	816.67
2017-04-13	251	251	243	244	169,000	813.33
2017-04-12	259	259	252	255	122,000	850
2017-04-11	262	262	259	260	72,000	866.67
2017-04-10	265	267	261	263	51,000	876.67
2017-04-07	261	275	261	262	118,000	873.33
2017-04-06	268	269	262	262	79,000	873.33
2017-04-05	273	273	270	271	181,000	903.33
2017-04-04	286	286	270	276	285,000	920
2017-04-03	291	291	283	288	103,000	960
2017-03-31	298	301	290	290	123,000	966.67
2017-03-30	293	300	293	297	101,000	990
2017-03-29	298	299	285	293	97,000	976.67
2017-03-28	287	296	287	296	96,000	986.67
2017-03-27	290	291	284	284	94,000	946.67
2017-03-24	295	295	289	292	75,000	973.33
2017-03-23	291	292	288	291	92,000	970
2017-03-22	296	299	290	293	197,000	976.67
2017-03-21	300	304	298	304	113,000	1,013.33
2017-03-17	299	306	299	300	93,000	1,000
2017-03-16	293	301	293	301	182,000	1,003.33
2017-03-15	300	303	294	297	221,000	990
2017-03-14	306	310	302	304	145,000	1,013.33
2017-03-13	299	317	299	308	1,203,000	1,026.67
2017-03-10	294	295	291	291	138,000	970
2017-03-09	291	291	287	289	55,000	963.33
2017-03-08	290	293	289	292	69,000	973.33
2017-03-07	291	291	288	289	108,000	963.33
2017-03-06	301	301	296	296	242,000	986.67
2017-03-03	280	302	280	301	706,000	1,003.33
2017-03-02	285	285	282	283	40,000	943.33
2017-03-01	281	283	276	282	114,000	940
2017-02-28	278	282	278	281	75,000	936.67
2017-02-27	283	284	275	275	184,000	916.67
2017-02-24	285	290	285	288	102,000	960
2017-02-23	281	290	278	289	284,000	963.33
2017-02-22	283	287	279	281	207,000	936.67
2017-02-21	283	284	278	281	71,000	936.67
2017-02-20	278	283	275	282	90,000	940
2017-02-17	281	282	278	278	70,000	926.67
2017-02-16	277	287	277	281	200,000	936.67
2017-02-15	290	292	279	280	253,000	933.33
2017-02-14	287	291	286	289	138,000	963.33
2017-02-13	287	288	286	287	59,000	956.67
2017-02-10	286	287	283	284	111,000	946.67
2017-02-09	285	285	281	282	58,000	940
2017-02-08	279	285	275	285	148,000	950
2017-02-07	278	278	274	276	86,000	920
2017-02-06	274	277	272	276	74,000	920
2017-02-03	279	282	268	269	249,000	896.67
2017-02-02	287	289	279	279	149,000	930
2017-02-01	285	289	285	286	104,000	953.33
2017-01-31	284	290	284	287	234,000	956.67
2017-01-30	282	293	282	292	257,000	973.33
2017-01-27	286	287	277	284	474,000	946.67
2017-01-26	298	299	292	296	385,000	986.67
2017-01-25	282	296	281	296	387,000	986.67
2017-01-24	293	293	276	280	423,000	933.33
2017-01-23	280	297	277	293	946,000	976.67
2017-01-20	264	284	264	284	414,000	946.67
2017-01-19	267	267	262	264	80,000	880
2017-01-18	267	267	259	263	74,000	876.67
2017-01-17	271	271	264	267	119,000	890
2017-01-16	276	276	271	271	68,000	903.33
2017-01-13	268	277	268	276	183,000	920
2017-01-12	272	273	267	271	129,000	903.33
2017-01-11	272	274	271	272	133,000	906.67
2017-01-10	273	273	269	271	118,000	903.33
2017-01-06	267	272	266	271	95,000	903.33
2017-01-05	270	272	269	270	100,000	900
2017-01-04	259	270	258	269	214,000	896.67

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