6590 芝浦メカトロニクス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,3203,3903,2953,38514,6001,128.33
2018-12-273,4153,4303,3053,39020,5001,130
2018-12-263,1553,2353,1253,20531,5001,068.33
2018-12-253,1503,2303,1003,12550,7001,041.67
2018-12-213,3503,4253,2953,39530,8001,131.67
2018-12-203,5503,5503,3603,42023,6001,140
2018-12-193,5503,5953,4803,55531,1001,185
2018-12-183,6503,6553,5453,55015,0001,183.33
2018-12-173,7703,8153,6853,69012,2001,230
2018-12-143,8803,8803,7353,80524,1001,268.33
2018-12-133,8403,9403,8403,90020,0001,300
2018-12-123,7053,8453,7003,81016,4001,270
2018-12-113,7753,8053,6803,70516,1001,235
2018-12-103,7703,8103,7403,75026,2001,250
2018-12-073,9953,9953,8703,87520,5001,291.67
2018-12-064,0504,0503,8953,92520,8001,308.33
2018-12-053,9204,0603,9104,05027,8001,350
2018-12-044,2004,2353,9604,05029,8001,350
2018-12-034,1254,2004,0954,20022,6001,400
2018-11-304,1254,1754,0154,06037,7001,353.33
2018-11-294,2304,2954,1704,18028,7001,393.33
2018-11-284,1904,2254,1454,19031,6001,396.67
2018-11-274,0854,2154,0754,19055,4001,396.67
2018-11-263,9204,1153,9204,02033,3001,340
2018-11-223,9904,0103,8553,88030,1001,293.33
2018-11-213,8954,0103,8704,00530,7001,335
2018-11-203,9704,0403,8603,96534,0001,321.67
2018-11-193,9604,0953,9004,09039,5001,363.33
2018-11-164,1954,1953,8853,92554,0001,308.33
2018-11-154,1904,2354,0654,10528,9001,368.33
2018-11-144,2004,2554,1504,19041,4001,396.67
2018-11-134,0904,1854,0354,14545,9001,381.67
2018-11-124,2554,3504,2354,27045,4001,423.33
2018-11-094,2004,2904,1604,25553,1001,418.33
2018-11-084,0604,3354,0004,310175,9001,436.67
2018-11-073,4754,1503,4604,055210,5001,351.67
2018-11-063,4953,5403,4603,51025,8001,170
2018-11-053,4903,5653,4403,55031,2001,183.33
2018-11-023,4003,5603,3803,56034,4001,186.67
2018-11-013,4553,4803,3203,37536,2001,125
2018-10-313,3603,4453,3053,43055,8001,143.33
2018-10-303,1003,2953,0403,29026,2001,096.67
2018-10-293,2203,3003,1253,14529,8001,048.33
2018-10-263,2003,3253,1253,27039,5001,090
2018-10-253,2303,2353,1553,17041,1001,056.67
2018-10-243,3853,4203,3003,37523,8001,125
2018-10-233,4653,4653,3653,39023,0001,130
2018-10-223,4553,5103,3953,49011,2001,163.33
2018-10-193,5153,5203,4203,47513,1001,158.33
2018-10-183,5803,5903,5203,55019,7001,183.33
2018-10-173,4303,5853,4303,55028,8001,183.33
2018-10-163,4003,4303,3303,37030,2001,123.33
2018-10-153,4503,5103,4003,41016,1001,136.67
2018-10-123,3203,5153,3203,48522,4001,161.67
2018-10-113,3503,5153,3153,38535,6001,128.33
2018-10-103,5503,6103,5153,52017,6001,173.33
2018-10-093,6853,6903,5153,54520,1001,181.67
2018-10-053,7953,7953,6853,69020,2001,230
2018-10-043,8003,8653,7703,81013,7001,270
2018-10-033,8553,8853,7953,80010,8001,266.67
2018-10-023,9003,9453,8553,85514,7001,285
2018-10-013,9404,0103,8903,90511,4001,301.67
2018-09-283,8403,9403,8403,90516,8001,301.67
2018-09-273,9803,9903,8303,83031,0001,276.67
2018-09-263,9904,1003,9204,01533,1001,338.33
2018-09-25397400389399121,0001,330
2018-09-21391397386395301,0001,316.67
2018-09-20396396381385354,0001,283.33
2018-09-19391398387396258,0001,320
2018-09-18387387376383281,0001,276.67
2018-09-14363383363382408,0001,273.33
2018-09-13359370356358384,0001,193.33
2018-09-12378378362365352,0001,216.67
2018-09-11382384377378160,0001,260
2018-09-10389392378379281,0001,263.33
2018-09-07389393381389315,0001,296.67
2018-09-06398398386391508,0001,303.33
2018-09-05407408400403210,0001,343.33
2018-09-04405410404404201,0001,346.67
2018-09-03419419400403440,0001,343.33
2018-08-31422424418419309,0001,396.67
2018-08-30438440425427273,0001,423.33
2018-08-29431441431434273,0001,446.67
2018-08-28446448432436463,0001,453.33
2018-08-27445453445449247,0001,496.67
2018-08-24447451443445264,0001,483.33
2018-08-23454454447447234,0001,490
2018-08-22438454436450791,0001,500
2018-08-21428437425434336,0001,446.67
2018-08-20428436427428374,0001,426.67
2018-08-17434434418426377,0001,420
2018-08-16424439415429834,0001,430
2018-08-15426429412418243,0001,393.33
2018-08-14419431419429213,0001,430
2018-08-13428430415417352,0001,390
2018-08-10447447434436326,0001,453.33
2018-08-09451455447451280,0001,503.33
2018-08-08452459441449576,0001,496.67
2018-08-07429450426450540,0001,500
2018-08-06444447432434824,0001,446.67
2018-08-034204534194503,207,0001,500
2018-08-02399405393397481,0001,323.33
2018-08-01385392385391116,0001,303.33
2018-07-31390391383384193,0001,280
2018-07-30396397390391119,0001,303.33
2018-07-27393398392397114,0001,323.33
2018-07-26390394387390257,0001,300
2018-07-25388389383385309,0001,283.33
2018-07-24380385373382284,0001,273.33
2018-07-23374379370377228,0001,256.67
2018-07-20383383370377298,0001,256.67
2018-07-19378386375377326,0001,256.67
2018-07-18374374371372144,0001,240
2018-07-17370372363366164,0001,220
2018-07-13363369363367174,0001,223.33
2018-07-12357363350361221,0001,203.33
2018-07-11363364351357183,0001,190
2018-07-10364370362367195,0001,223.33
2018-07-09345363345361254,0001,203.33
2018-07-06337348336347338,0001,156.67
2018-07-05342347334336336,0001,120
2018-07-04347348342345199,0001,150
2018-07-03362363348353317,0001,176.67
2018-07-02364374358360304,0001,200
2018-06-29367368361366168,0001,220
2018-06-28365370362368176,0001,226.67
2018-06-27365370361367181,0001,223.33
2018-06-26355364348364275,0001,213.33
2018-06-25375375361361249,0001,203.33
2018-06-22368374366373193,0001,243.33
2018-06-21374377372372186,0001,240
2018-06-20378380366374430,0001,246.67
2018-06-19395395376378463,0001,260
2018-06-18415415393395365,0001,316.67
2018-06-15407416399414579,0001,380
2018-06-14387407387401472,0001,336.67
2018-06-13393396384389826,0001,296.67
2018-06-12395396391393173,0001,310
2018-06-11397399393394206,0001,313.33
2018-06-08397399393397201,0001,323.33
2018-06-07395402395401220,0001,336.67
2018-06-06395396391393125,0001,310
2018-06-05403403390395353,0001,316.67
2018-06-04400404397403155,0001,343.33
2018-06-01396400389396410,0001,320
2018-05-31407409399403258,0001,343.33
2018-05-30382411382407712,0001,356.67
2018-05-29396401387393285,0001,310
2018-05-28396399389392336,0001,306.67
2018-05-25402403395396361,0001,320
2018-05-24407410399402440,0001,340
2018-05-23424426409412589,0001,373.33
2018-05-22435436422423445,0001,410
2018-05-21435437432434171,0001,446.67
2018-05-18425437425436346,0001,453.33
2018-05-17423427423426171,0001,420
2018-05-16427431423423220,0001,410
2018-05-15432436428428175,0001,426.67
2018-05-14429436422432262,0001,440
2018-05-11442444424432743,0001,440
2018-05-104504734224361,064,0001,453.33
2018-05-09454458443443303,0001,476.67
2018-05-08454459449458211,0001,526.67
2018-05-07455455446449176,0001,496.67
2018-05-02435450435448242,0001,493.33
2018-05-01447447433434303,0001,446.67
2018-04-27450452439439253,0001,463.33
2018-04-26448451443445275,0001,483.33
2018-04-25442446439445159,0001,483.33
2018-04-24439446439442187,0001,473.33
2018-04-23438438430437367,0001,456.67
2018-04-20444447439442166,0001,473.33
2018-04-19447452441448148,0001,493.33
2018-04-18438448437445165,0001,483.33
2018-04-17449450433436297,0001,453.33
2018-04-16454459449451121,0001,503.33
2018-04-13439461439456343,0001,520
2018-04-12444445438439108,0001,463.33
2018-04-11449453443445129,0001,483.33
2018-04-10444449435447199,0001,490
2018-04-09448449442447130,0001,490
2018-04-06452455446452271,0001,506.67
2018-04-05461465450455211,0001,516.67
2018-04-04471471458461190,0001,536.67
2018-04-03463466458465260,0001,550
2018-03-30477478472474305,0001,580
2018-03-29475478463469342,0001,563.33
2018-03-28464470461469397,0001,563.33
2018-03-27472481468481409,0001,603.33
2018-03-26445448433448534,0001,493.33
2018-03-23461464452453614,0001,510
2018-03-22481489480482165,0001,606.67
2018-03-20478484476482306,0001,606.67
2018-03-19493495482488451,0001,626.67
2018-03-16494497490494431,0001,646.67
2018-03-15490495484493423,0001,643.33
2018-03-14498501493495267,0001,650
2018-03-13495503495501431,0001,670
2018-03-12501504498502457,0001,673.33
2018-03-09498503490494547,0001,646.67
2018-03-08490502487498388,0001,660
2018-03-07487492477486404,0001,620
2018-03-06479497479490422,0001,633.33
2018-03-05488490468471628,0001,570
2018-03-02479496476491544,0001,636.67
2018-03-01499505487495704,0001,650
2018-02-28503511501506431,0001,686.67
2018-02-27509516504508717,0001,693.33
2018-02-26508514499502479,0001,673.33
2018-02-23494499487498407,0001,660
2018-02-22498499479494534,0001,646.67
2018-02-214825064764951,398,0001,650
2018-02-20475483468482858,0001,606.67
2018-02-19452473451472794,0001,573.33
2018-02-16439445432436412,0001,453.33
2018-02-15422437420432335,0001,440
2018-02-14432441411418389,0001,393.33
2018-02-13449452432432488,0001,440
2018-02-09423443422441678,0001,470
2018-02-08430450423443754,0001,476.67
2018-02-07435436414416640,0001,386.67
2018-02-06420421388407801,0001,356.67
2018-02-05451453440447929,0001,490
2018-02-02470470462464362,0001,546.67
2018-02-01463473463473399,0001,576.67
2018-01-31468468462463376,0001,543.33
2018-01-30478479462467430,0001,556.67
2018-01-29472484469480514,0001,600
2018-01-26467472466467352,0001,556.67
2018-01-25472473465466486,0001,553.33
2018-01-24481482471476313,0001,586.67
2018-01-23482482474479355,0001,596.67
2018-01-22480483473477416,0001,590
2018-01-19472480468479516,0001,596.67
2018-01-18475484466468707,0001,560
2018-01-17468473465467324,0001,556.67
2018-01-16470470461470410,0001,566.67
2018-01-15476476463465478,0001,550
2018-01-12476479469470396,0001,566.67
2018-01-11468479465476383,0001,586.67
2018-01-10476476467476463,0001,586.67
2018-01-09475479472472589,0001,573.33
2018-01-05475477463469594,0001,563.33
2018-01-04458475454472950,0001,573.33

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