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 |
---|---|---|---|---|---|---|
2018-12-28 | 3,320 | 3,390 | 3,295 | 3,385 | 14,600 | 1,128.33 |
2018-12-27 | 3,415 | 3,430 | 3,305 | 3,390 | 20,500 | 1,130 |
2018-12-26 | 3,155 | 3,235 | 3,125 | 3,205 | 31,500 | 1,068.33 |
2018-12-25 | 3,150 | 3,230 | 3,100 | 3,125 | 50,700 | 1,041.67 |
2018-12-21 | 3,350 | 3,425 | 3,295 | 3,395 | 30,800 | 1,131.67 |
2018-12-20 | 3,550 | 3,550 | 3,360 | 3,420 | 23,600 | 1,140 |
2018-12-19 | 3,550 | 3,595 | 3,480 | 3,555 | 31,100 | 1,185 |
2018-12-18 | 3,650 | 3,655 | 3,545 | 3,550 | 15,000 | 1,183.33 |
2018-12-17 | 3,770 | 3,815 | 3,685 | 3,690 | 12,200 | 1,230 |
2018-12-14 | 3,880 | 3,880 | 3,735 | 3,805 | 24,100 | 1,268.33 |
2018-12-13 | 3,840 | 3,940 | 3,840 | 3,900 | 20,000 | 1,300 |
2018-12-12 | 3,705 | 3,845 | 3,700 | 3,810 | 16,400 | 1,270 |
2018-12-11 | 3,775 | 3,805 | 3,680 | 3,705 | 16,100 | 1,235 |
2018-12-10 | 3,770 | 3,810 | 3,740 | 3,750 | 26,200 | 1,250 |
2018-12-07 | 3,995 | 3,995 | 3,870 | 3,875 | 20,500 | 1,291.67 |
2018-12-06 | 4,050 | 4,050 | 3,895 | 3,925 | 20,800 | 1,308.33 |
2018-12-05 | 3,920 | 4,060 | 3,910 | 4,050 | 27,800 | 1,350 |
2018-12-04 | 4,200 | 4,235 | 3,960 | 4,050 | 29,800 | 1,350 |
2018-12-03 | 4,125 | 4,200 | 4,095 | 4,200 | 22,600 | 1,400 |
2018-11-30 | 4,125 | 4,175 | 4,015 | 4,060 | 37,700 | 1,353.33 |
2018-11-29 | 4,230 | 4,295 | 4,170 | 4,180 | 28,700 | 1,393.33 |
2018-11-28 | 4,190 | 4,225 | 4,145 | 4,190 | 31,600 | 1,396.67 |
2018-11-27 | 4,085 | 4,215 | 4,075 | 4,190 | 55,400 | 1,396.67 |
2018-11-26 | 3,920 | 4,115 | 3,920 | 4,020 | 33,300 | 1,340 |
2018-11-22 | 3,990 | 4,010 | 3,855 | 3,880 | 30,100 | 1,293.33 |
2018-11-21 | 3,895 | 4,010 | 3,870 | 4,005 | 30,700 | 1,335 |
2018-11-20 | 3,970 | 4,040 | 3,860 | 3,965 | 34,000 | 1,321.67 |
2018-11-19 | 3,960 | 4,095 | 3,900 | 4,090 | 39,500 | 1,363.33 |
2018-11-16 | 4,195 | 4,195 | 3,885 | 3,925 | 54,000 | 1,308.33 |
2018-11-15 | 4,190 | 4,235 | 4,065 | 4,105 | 28,900 | 1,368.33 |
2018-11-14 | 4,200 | 4,255 | 4,150 | 4,190 | 41,400 | 1,396.67 |
2018-11-13 | 4,090 | 4,185 | 4,035 | 4,145 | 45,900 | 1,381.67 |
2018-11-12 | 4,255 | 4,350 | 4,235 | 4,270 | 45,400 | 1,423.33 |
2018-11-09 | 4,200 | 4,290 | 4,160 | 4,255 | 53,100 | 1,418.33 |
2018-11-08 | 4,060 | 4,335 | 4,000 | 4,310 | 175,900 | 1,436.67 |
2018-11-07 | 3,475 | 4,150 | 3,460 | 4,055 | 210,500 | 1,351.67 |
2018-11-06 | 3,495 | 3,540 | 3,460 | 3,510 | 25,800 | 1,170 |
2018-11-05 | 3,490 | 3,565 | 3,440 | 3,550 | 31,200 | 1,183.33 |
2018-11-02 | 3,400 | 3,560 | 3,380 | 3,560 | 34,400 | 1,186.67 |
2018-11-01 | 3,455 | 3,480 | 3,320 | 3,375 | 36,200 | 1,125 |
2018-10-31 | 3,360 | 3,445 | 3,305 | 3,430 | 55,800 | 1,143.33 |
2018-10-30 | 3,100 | 3,295 | 3,040 | 3,290 | 26,200 | 1,096.67 |
2018-10-29 | 3,220 | 3,300 | 3,125 | 3,145 | 29,800 | 1,048.33 |
2018-10-26 | 3,200 | 3,325 | 3,125 | 3,270 | 39,500 | 1,090 |
2018-10-25 | 3,230 | 3,235 | 3,155 | 3,170 | 41,100 | 1,056.67 |
2018-10-24 | 3,385 | 3,420 | 3,300 | 3,375 | 23,800 | 1,125 |
2018-10-23 | 3,465 | 3,465 | 3,365 | 3,390 | 23,000 | 1,130 |
2018-10-22 | 3,455 | 3,510 | 3,395 | 3,490 | 11,200 | 1,163.33 |
2018-10-19 | 3,515 | 3,520 | 3,420 | 3,475 | 13,100 | 1,158.33 |
2018-10-18 | 3,580 | 3,590 | 3,520 | 3,550 | 19,700 | 1,183.33 |
2018-10-17 | 3,430 | 3,585 | 3,430 | 3,550 | 28,800 | 1,183.33 |
2018-10-16 | 3,400 | 3,430 | 3,330 | 3,370 | 30,200 | 1,123.33 |
2018-10-15 | 3,450 | 3,510 | 3,400 | 3,410 | 16,100 | 1,136.67 |
2018-10-12 | 3,320 | 3,515 | 3,320 | 3,485 | 22,400 | 1,161.67 |
2018-10-11 | 3,350 | 3,515 | 3,315 | 3,385 | 35,600 | 1,128.33 |
2018-10-10 | 3,550 | 3,610 | 3,515 | 3,520 | 17,600 | 1,173.33 |
2018-10-09 | 3,685 | 3,690 | 3,515 | 3,545 | 20,100 | 1,181.67 |
2018-10-05 | 3,795 | 3,795 | 3,685 | 3,690 | 20,200 | 1,230 |
2018-10-04 | 3,800 | 3,865 | 3,770 | 3,810 | 13,700 | 1,270 |
2018-10-03 | 3,855 | 3,885 | 3,795 | 3,800 | 10,800 | 1,266.67 |
2018-10-02 | 3,900 | 3,945 | 3,855 | 3,855 | 14,700 | 1,285 |
2018-10-01 | 3,940 | 4,010 | 3,890 | 3,905 | 11,400 | 1,301.67 |
2018-09-28 | 3,840 | 3,940 | 3,840 | 3,905 | 16,800 | 1,301.67 |
2018-09-27 | 3,980 | 3,990 | 3,830 | 3,830 | 31,000 | 1,276.67 |
2018-09-26 | 3,990 | 4,100 | 3,920 | 4,015 | 33,100 | 1,338.33 |
2018-09-25 | 397 | 400 | 389 | 399 | 121,000 | 1,330 |
2018-09-21 | 391 | 397 | 386 | 395 | 301,000 | 1,316.67 |
2018-09-20 | 396 | 396 | 381 | 385 | 354,000 | 1,283.33 |
2018-09-19 | 391 | 398 | 387 | 396 | 258,000 | 1,320 |
2018-09-18 | 387 | 387 | 376 | 383 | 281,000 | 1,276.67 |
2018-09-14 | 363 | 383 | 363 | 382 | 408,000 | 1,273.33 |
2018-09-13 | 359 | 370 | 356 | 358 | 384,000 | 1,193.33 |
2018-09-12 | 378 | 378 | 362 | 365 | 352,000 | 1,216.67 |
2018-09-11 | 382 | 384 | 377 | 378 | 160,000 | 1,260 |
2018-09-10 | 389 | 392 | 378 | 379 | 281,000 | 1,263.33 |
2018-09-07 | 389 | 393 | 381 | 389 | 315,000 | 1,296.67 |
2018-09-06 | 398 | 398 | 386 | 391 | 508,000 | 1,303.33 |
2018-09-05 | 407 | 408 | 400 | 403 | 210,000 | 1,343.33 |
2018-09-04 | 405 | 410 | 404 | 404 | 201,000 | 1,346.67 |
2018-09-03 | 419 | 419 | 400 | 403 | 440,000 | 1,343.33 |
2018-08-31 | 422 | 424 | 418 | 419 | 309,000 | 1,396.67 |
2018-08-30 | 438 | 440 | 425 | 427 | 273,000 | 1,423.33 |
2018-08-29 | 431 | 441 | 431 | 434 | 273,000 | 1,446.67 |
2018-08-28 | 446 | 448 | 432 | 436 | 463,000 | 1,453.33 |
2018-08-27 | 445 | 453 | 445 | 449 | 247,000 | 1,496.67 |
2018-08-24 | 447 | 451 | 443 | 445 | 264,000 | 1,483.33 |
2018-08-23 | 454 | 454 | 447 | 447 | 234,000 | 1,490 |
2018-08-22 | 438 | 454 | 436 | 450 | 791,000 | 1,500 |
2018-08-21 | 428 | 437 | 425 | 434 | 336,000 | 1,446.67 |
2018-08-20 | 428 | 436 | 427 | 428 | 374,000 | 1,426.67 |
2018-08-17 | 434 | 434 | 418 | 426 | 377,000 | 1,420 |
2018-08-16 | 424 | 439 | 415 | 429 | 834,000 | 1,430 |
2018-08-15 | 426 | 429 | 412 | 418 | 243,000 | 1,393.33 |
2018-08-14 | 419 | 431 | 419 | 429 | 213,000 | 1,430 |
2018-08-13 | 428 | 430 | 415 | 417 | 352,000 | 1,390 |
2018-08-10 | 447 | 447 | 434 | 436 | 326,000 | 1,453.33 |
2018-08-09 | 451 | 455 | 447 | 451 | 280,000 | 1,503.33 |
2018-08-08 | 452 | 459 | 441 | 449 | 576,000 | 1,496.67 |
2018-08-07 | 429 | 450 | 426 | 450 | 540,000 | 1,500 |
2018-08-06 | 444 | 447 | 432 | 434 | 824,000 | 1,446.67 |
2018-08-03 | 420 | 453 | 419 | 450 | 3,207,000 | 1,500 |
2018-08-02 | 399 | 405 | 393 | 397 | 481,000 | 1,323.33 |
2018-08-01 | 385 | 392 | 385 | 391 | 116,000 | 1,303.33 |
2018-07-31 | 390 | 391 | 383 | 384 | 193,000 | 1,280 |
2018-07-30 | 396 | 397 | 390 | 391 | 119,000 | 1,303.33 |
2018-07-27 | 393 | 398 | 392 | 397 | 114,000 | 1,323.33 |
2018-07-26 | 390 | 394 | 387 | 390 | 257,000 | 1,300 |
2018-07-25 | 388 | 389 | 383 | 385 | 309,000 | 1,283.33 |
2018-07-24 | 380 | 385 | 373 | 382 | 284,000 | 1,273.33 |
2018-07-23 | 374 | 379 | 370 | 377 | 228,000 | 1,256.67 |
2018-07-20 | 383 | 383 | 370 | 377 | 298,000 | 1,256.67 |
2018-07-19 | 378 | 386 | 375 | 377 | 326,000 | 1,256.67 |
2018-07-18 | 374 | 374 | 371 | 372 | 144,000 | 1,240 |
2018-07-17 | 370 | 372 | 363 | 366 | 164,000 | 1,220 |
2018-07-13 | 363 | 369 | 363 | 367 | 174,000 | 1,223.33 |
2018-07-12 | 357 | 363 | 350 | 361 | 221,000 | 1,203.33 |
2018-07-11 | 363 | 364 | 351 | 357 | 183,000 | 1,190 |
2018-07-10 | 364 | 370 | 362 | 367 | 195,000 | 1,223.33 |
2018-07-09 | 345 | 363 | 345 | 361 | 254,000 | 1,203.33 |
2018-07-06 | 337 | 348 | 336 | 347 | 338,000 | 1,156.67 |
2018-07-05 | 342 | 347 | 334 | 336 | 336,000 | 1,120 |
2018-07-04 | 347 | 348 | 342 | 345 | 199,000 | 1,150 |
2018-07-03 | 362 | 363 | 348 | 353 | 317,000 | 1,176.67 |
2018-07-02 | 364 | 374 | 358 | 360 | 304,000 | 1,200 |
2018-06-29 | 367 | 368 | 361 | 366 | 168,000 | 1,220 |
2018-06-28 | 365 | 370 | 362 | 368 | 176,000 | 1,226.67 |
2018-06-27 | 365 | 370 | 361 | 367 | 181,000 | 1,223.33 |
2018-06-26 | 355 | 364 | 348 | 364 | 275,000 | 1,213.33 |
2018-06-25 | 375 | 375 | 361 | 361 | 249,000 | 1,203.33 |
2018-06-22 | 368 | 374 | 366 | 373 | 193,000 | 1,243.33 |
2018-06-21 | 374 | 377 | 372 | 372 | 186,000 | 1,240 |
2018-06-20 | 378 | 380 | 366 | 374 | 430,000 | 1,246.67 |
2018-06-19 | 395 | 395 | 376 | 378 | 463,000 | 1,260 |
2018-06-18 | 415 | 415 | 393 | 395 | 365,000 | 1,316.67 |
2018-06-15 | 407 | 416 | 399 | 414 | 579,000 | 1,380 |
2018-06-14 | 387 | 407 | 387 | 401 | 472,000 | 1,336.67 |
2018-06-13 | 393 | 396 | 384 | 389 | 826,000 | 1,296.67 |
2018-06-12 | 395 | 396 | 391 | 393 | 173,000 | 1,310 |
2018-06-11 | 397 | 399 | 393 | 394 | 206,000 | 1,313.33 |
2018-06-08 | 397 | 399 | 393 | 397 | 201,000 | 1,323.33 |
2018-06-07 | 395 | 402 | 395 | 401 | 220,000 | 1,336.67 |
2018-06-06 | 395 | 396 | 391 | 393 | 125,000 | 1,310 |
2018-06-05 | 403 | 403 | 390 | 395 | 353,000 | 1,316.67 |
2018-06-04 | 400 | 404 | 397 | 403 | 155,000 | 1,343.33 |
2018-06-01 | 396 | 400 | 389 | 396 | 410,000 | 1,320 |
2018-05-31 | 407 | 409 | 399 | 403 | 258,000 | 1,343.33 |
2018-05-30 | 382 | 411 | 382 | 407 | 712,000 | 1,356.67 |
2018-05-29 | 396 | 401 | 387 | 393 | 285,000 | 1,310 |
2018-05-28 | 396 | 399 | 389 | 392 | 336,000 | 1,306.67 |
2018-05-25 | 402 | 403 | 395 | 396 | 361,000 | 1,320 |
2018-05-24 | 407 | 410 | 399 | 402 | 440,000 | 1,340 |
2018-05-23 | 424 | 426 | 409 | 412 | 589,000 | 1,373.33 |
2018-05-22 | 435 | 436 | 422 | 423 | 445,000 | 1,410 |
2018-05-21 | 435 | 437 | 432 | 434 | 171,000 | 1,446.67 |
2018-05-18 | 425 | 437 | 425 | 436 | 346,000 | 1,453.33 |
2018-05-17 | 423 | 427 | 423 | 426 | 171,000 | 1,420 |
2018-05-16 | 427 | 431 | 423 | 423 | 220,000 | 1,410 |
2018-05-15 | 432 | 436 | 428 | 428 | 175,000 | 1,426.67 |
2018-05-14 | 429 | 436 | 422 | 432 | 262,000 | 1,440 |
2018-05-11 | 442 | 444 | 424 | 432 | 743,000 | 1,440 |
2018-05-10 | 450 | 473 | 422 | 436 | 1,064,000 | 1,453.33 |
2018-05-09 | 454 | 458 | 443 | 443 | 303,000 | 1,476.67 |
2018-05-08 | 454 | 459 | 449 | 458 | 211,000 | 1,526.67 |
2018-05-07 | 455 | 455 | 446 | 449 | 176,000 | 1,496.67 |
2018-05-02 | 435 | 450 | 435 | 448 | 242,000 | 1,493.33 |
2018-05-01 | 447 | 447 | 433 | 434 | 303,000 | 1,446.67 |
2018-04-27 | 450 | 452 | 439 | 439 | 253,000 | 1,463.33 |
2018-04-26 | 448 | 451 | 443 | 445 | 275,000 | 1,483.33 |
2018-04-25 | 442 | 446 | 439 | 445 | 159,000 | 1,483.33 |
2018-04-24 | 439 | 446 | 439 | 442 | 187,000 | 1,473.33 |
2018-04-23 | 438 | 438 | 430 | 437 | 367,000 | 1,456.67 |
2018-04-20 | 444 | 447 | 439 | 442 | 166,000 | 1,473.33 |
2018-04-19 | 447 | 452 | 441 | 448 | 148,000 | 1,493.33 |
2018-04-18 | 438 | 448 | 437 | 445 | 165,000 | 1,483.33 |
2018-04-17 | 449 | 450 | 433 | 436 | 297,000 | 1,453.33 |
2018-04-16 | 454 | 459 | 449 | 451 | 121,000 | 1,503.33 |
2018-04-13 | 439 | 461 | 439 | 456 | 343,000 | 1,520 |
2018-04-12 | 444 | 445 | 438 | 439 | 108,000 | 1,463.33 |
2018-04-11 | 449 | 453 | 443 | 445 | 129,000 | 1,483.33 |
2018-04-10 | 444 | 449 | 435 | 447 | 199,000 | 1,490 |
2018-04-09 | 448 | 449 | 442 | 447 | 130,000 | 1,490 |
2018-04-06 | 452 | 455 | 446 | 452 | 271,000 | 1,506.67 |
2018-04-05 | 461 | 465 | 450 | 455 | 211,000 | 1,516.67 |
2018-04-04 | 471 | 471 | 458 | 461 | 190,000 | 1,536.67 |
2018-04-03 | 463 | 466 | 458 | 465 | 260,000 | 1,550 |
2018-03-30 | 477 | 478 | 472 | 474 | 305,000 | 1,580 |
2018-03-29 | 475 | 478 | 463 | 469 | 342,000 | 1,563.33 |
2018-03-28 | 464 | 470 | 461 | 469 | 397,000 | 1,563.33 |
2018-03-27 | 472 | 481 | 468 | 481 | 409,000 | 1,603.33 |
2018-03-26 | 445 | 448 | 433 | 448 | 534,000 | 1,493.33 |
2018-03-23 | 461 | 464 | 452 | 453 | 614,000 | 1,510 |
2018-03-22 | 481 | 489 | 480 | 482 | 165,000 | 1,606.67 |
2018-03-20 | 478 | 484 | 476 | 482 | 306,000 | 1,606.67 |
2018-03-19 | 493 | 495 | 482 | 488 | 451,000 | 1,626.67 |
2018-03-16 | 494 | 497 | 490 | 494 | 431,000 | 1,646.67 |
2018-03-15 | 490 | 495 | 484 | 493 | 423,000 | 1,643.33 |
2018-03-14 | 498 | 501 | 493 | 495 | 267,000 | 1,650 |
2018-03-13 | 495 | 503 | 495 | 501 | 431,000 | 1,670 |
2018-03-12 | 501 | 504 | 498 | 502 | 457,000 | 1,673.33 |
2018-03-09 | 498 | 503 | 490 | 494 | 547,000 | 1,646.67 |
2018-03-08 | 490 | 502 | 487 | 498 | 388,000 | 1,660 |
2018-03-07 | 487 | 492 | 477 | 486 | 404,000 | 1,620 |
2018-03-06 | 479 | 497 | 479 | 490 | 422,000 | 1,633.33 |
2018-03-05 | 488 | 490 | 468 | 471 | 628,000 | 1,570 |
2018-03-02 | 479 | 496 | 476 | 491 | 544,000 | 1,636.67 |
2018-03-01 | 499 | 505 | 487 | 495 | 704,000 | 1,650 |
2018-02-28 | 503 | 511 | 501 | 506 | 431,000 | 1,686.67 |
2018-02-27 | 509 | 516 | 504 | 508 | 717,000 | 1,693.33 |
2018-02-26 | 508 | 514 | 499 | 502 | 479,000 | 1,673.33 |
2018-02-23 | 494 | 499 | 487 | 498 | 407,000 | 1,660 |
2018-02-22 | 498 | 499 | 479 | 494 | 534,000 | 1,646.67 |
2018-02-21 | 482 | 506 | 476 | 495 | 1,398,000 | 1,650 |
2018-02-20 | 475 | 483 | 468 | 482 | 858,000 | 1,606.67 |
2018-02-19 | 452 | 473 | 451 | 472 | 794,000 | 1,573.33 |
2018-02-16 | 439 | 445 | 432 | 436 | 412,000 | 1,453.33 |
2018-02-15 | 422 | 437 | 420 | 432 | 335,000 | 1,440 |
2018-02-14 | 432 | 441 | 411 | 418 | 389,000 | 1,393.33 |
2018-02-13 | 449 | 452 | 432 | 432 | 488,000 | 1,440 |
2018-02-09 | 423 | 443 | 422 | 441 | 678,000 | 1,470 |
2018-02-08 | 430 | 450 | 423 | 443 | 754,000 | 1,476.67 |
2018-02-07 | 435 | 436 | 414 | 416 | 640,000 | 1,386.67 |
2018-02-06 | 420 | 421 | 388 | 407 | 801,000 | 1,356.67 |
2018-02-05 | 451 | 453 | 440 | 447 | 929,000 | 1,490 |
2018-02-02 | 470 | 470 | 462 | 464 | 362,000 | 1,546.67 |
2018-02-01 | 463 | 473 | 463 | 473 | 399,000 | 1,576.67 |
2018-01-31 | 468 | 468 | 462 | 463 | 376,000 | 1,543.33 |
2018-01-30 | 478 | 479 | 462 | 467 | 430,000 | 1,556.67 |
2018-01-29 | 472 | 484 | 469 | 480 | 514,000 | 1,600 |
2018-01-26 | 467 | 472 | 466 | 467 | 352,000 | 1,556.67 |
2018-01-25 | 472 | 473 | 465 | 466 | 486,000 | 1,553.33 |
2018-01-24 | 481 | 482 | 471 | 476 | 313,000 | 1,586.67 |
2018-01-23 | 482 | 482 | 474 | 479 | 355,000 | 1,596.67 |
2018-01-22 | 480 | 483 | 473 | 477 | 416,000 | 1,590 |
2018-01-19 | 472 | 480 | 468 | 479 | 516,000 | 1,596.67 |
2018-01-18 | 475 | 484 | 466 | 468 | 707,000 | 1,560 |
2018-01-17 | 468 | 473 | 465 | 467 | 324,000 | 1,556.67 |
2018-01-16 | 470 | 470 | 461 | 470 | 410,000 | 1,566.67 |
2018-01-15 | 476 | 476 | 463 | 465 | 478,000 | 1,550 |
2018-01-12 | 476 | 479 | 469 | 470 | 396,000 | 1,566.67 |
2018-01-11 | 468 | 479 | 465 | 476 | 383,000 | 1,586.67 |
2018-01-10 | 476 | 476 | 467 | 476 | 463,000 | 1,586.67 |
2018-01-09 | 475 | 479 | 472 | 472 | 589,000 | 1,573.33 |
2018-01-05 | 475 | 477 | 463 | 469 | 594,000 | 1,563.33 |
2018-01-04 | 458 | 475 | 454 | 472 | 950,000 | 1,573.33 |
分割・併合履歴 : [2023-09-28]1株→3株 [2018-09-26]1株→0.1株