6590 芝浦メカトロニクス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,000	4,030	3,935	4,005	19,100	1,335
2019-12-27	3,980	4,000	3,955	3,990	13,500	1,330
2019-12-26	3,875	3,955	3,875	3,955	20,200	1,318.33
2019-12-25	3,910	3,910	3,830	3,850	13,500	1,283.33
2019-12-24	3,920	3,935	3,885	3,905	13,200	1,301.67
2019-12-23	3,980	4,005	3,900	3,915	30,200	1,305
2019-12-20	3,775	3,840	3,750	3,840	16,200	1,280
2019-12-19	3,700	3,825	3,700	3,790	23,400	1,263.33
2019-12-18	3,895	3,895	3,690	3,700	53,100	1,233.33
2019-12-17	4,035	4,035	3,885	3,885	30,500	1,295
2019-12-16	4,000	4,045	3,975	3,990	14,400	1,330
2019-12-13	3,985	4,020	3,950	4,000	40,800	1,333.33
2019-12-12	3,820	3,895	3,760	3,845	24,000	1,281.67
2019-12-11	3,825	3,875	3,780	3,815	38,900	1,271.67
2019-12-10	3,845	3,895	3,810	3,830	21,700	1,276.67
2019-12-09	3,920	3,950	3,840	3,895	12,200	1,298.33
2019-12-06	3,925	3,955	3,885	3,910	15,400	1,303.33
2019-12-05	3,920	3,940	3,885	3,925	9,700	1,308.33
2019-12-04	3,910	3,915	3,865	3,885	16,200	1,295
2019-12-03	3,930	3,990	3,875	3,975	8,400	1,325
2019-12-02	3,855	4,000	3,855	3,970	23,600	1,323.33
2019-11-29	3,965	4,015	3,920	3,990	19,200	1,330
2019-11-28	4,000	4,000	3,930	3,965	10,400	1,321.67
2019-11-27	3,975	4,000	3,930	4,000	11,200	1,333.33
2019-11-26	3,945	4,020	3,930	3,975	16,900	1,325
2019-11-25	3,905	3,960	3,880	3,910	10,000	1,303.33
2019-11-22	3,815	3,965	3,815	3,895	17,700	1,298.33
2019-11-21	3,870	3,875	3,750	3,820	22,500	1,273.33
2019-11-20	4,025	4,025	3,890	3,920	26,200	1,306.67
2019-11-19	4,105	4,105	4,020	4,030	13,600	1,343.33
2019-11-18	3,975	4,110	3,920	4,105	36,200	1,368.33
2019-11-15	3,880	4,025	3,860	3,975	12,600	1,325
2019-11-14	3,975	4,020	3,870	3,905	35,900	1,301.67
2019-11-13	4,110	4,135	3,980	4,025	26,000	1,341.67
2019-11-12	4,110	4,195	4,030	4,165	38,200	1,388.33
2019-11-11	3,970	4,145	3,960	4,100	53,800	1,366.67
2019-11-08	4,030	4,195	3,950	3,955	110,100	1,318.33
2019-11-07	3,690	4,030	3,615	3,970	91,500	1,323.33
2019-11-06	3,750	3,750	3,685	3,685	16,400	1,228.33
2019-11-05	3,620	3,775	3,605	3,750	29,900	1,250
2019-11-01	3,600	3,600	3,515	3,550	21,200	1,183.33
2019-10-31	3,770	3,785	3,575	3,615	39,400	1,205
2019-10-30	3,845	3,860	3,730	3,775	41,500	1,258.33
2019-10-29	3,780	3,870	3,780	3,870	80,000	1,290
2019-10-28	3,600	3,730	3,600	3,730	49,800	1,243.33
2019-10-25	3,475	3,540	3,425	3,540	20,100	1,180
2019-10-24	3,385	3,475	3,385	3,475	15,800	1,158.33
2019-10-23	3,450	3,460	3,330	3,380	35,800	1,126.67
2019-10-21	3,130	3,380	3,105	3,380	49,300	1,126.67
2019-10-18	3,030	3,115	3,030	3,115	19,400	1,038.33
2019-10-17	3,070	3,070	3,000	3,020	15,900	1,006.67
2019-10-16	3,060	3,090	3,035	3,080	14,700	1,026.67
2019-10-15	3,005	3,045	3,005	3,030	14,400	1,010
2019-10-11	2,934	2,957	2,895	2,951	9,100	983.67
2019-10-10	2,950	2,976	2,900	2,929	12,200	976.33
2019-10-09	2,900	2,970	2,888	2,970	12,500	990
2019-10-08	2,907	2,960	2,883	2,955	14,800	985
2019-10-07	2,880	2,889	2,850	2,874	7,000	958
2019-10-04	2,851	2,877	2,848	2,877	9,700	959
2019-10-03	2,850	2,888	2,836	2,844	16,700	948
2019-10-02	2,953	2,953	2,900	2,930	12,400	976.67
2019-10-01	2,905	2,994	2,905	2,994	11,500	998
2019-09-30	2,901	2,908	2,862	2,881	13,600	960.33
2019-09-27	2,997	2,997	2,913	2,922	12,800	974
2019-09-26	2,970	3,030	2,970	3,005	13,000	1,001.67
2019-09-25	3,000	3,000	2,960	2,969	11,400	989.67
2019-09-24	2,983	3,010	2,980	3,005	7,900	1,001.67
2019-09-20	2,994	2,999	2,967	2,981	8,100	993.67
2019-09-19	2,973	3,020	2,973	2,994	9,800	998
2019-09-18	3,030	3,040	2,972	2,991	13,300	997
2019-09-17	2,967	3,060	2,967	3,030	12,900	1,010
2019-09-13	2,955	2,998	2,912	2,998	15,400	999.33
2019-09-12	2,878	2,969	2,876	2,955	17,100	985
2019-09-11	2,918	2,962	2,846	2,863	30,400	954.33
2019-09-10	2,907	2,942	2,897	2,918	9,400	972.67
2019-09-09	2,884	2,903	2,868	2,882	7,500	960.67
2019-09-06	2,879	2,916	2,876	2,893	15,400	964.33
2019-09-05	2,731	2,860	2,731	2,857	16,600	952.33
2019-09-04	2,761	2,761	2,716	2,725	5,600	908.33
2019-09-03	2,763	2,797	2,750	2,761	6,100	920.33
2019-09-02	2,775	2,805	2,751	2,785	9,400	928.33
2019-08-30	2,677	2,798	2,677	2,797	9,800	932.33
2019-08-29	2,688	2,700	2,638	2,670	15,500	890
2019-08-28	2,730	2,730	2,673	2,696	7,900	898.67
2019-08-27	2,736	2,765	2,730	2,730	6,600	910
2019-08-26	2,791	2,791	2,735	2,735	14,700	911.67
2019-08-23	2,920	2,920	2,868	2,891	3,600	963.67
2019-08-22	2,884	2,917	2,857	2,880	12,800	960
2019-08-21	2,826	2,852	2,805	2,844	8,400	948
2019-08-20	2,812	2,865	2,812	2,864	6,100	954.67
2019-08-19	2,857	2,859	2,808	2,812	8,700	937.33
2019-08-16	2,811	2,840	2,785	2,807	10,500	935.67
2019-08-15	2,761	2,789	2,725	2,766	23,500	922
2019-08-14	2,820	2,831	2,766	2,805	17,700	935
2019-08-13	2,747	2,784	2,720	2,763	20,800	921
2019-08-09	2,909	2,922	2,775	2,803	18,400	934.33
2019-08-08	2,890	2,915	2,867	2,890	13,200	963.33
2019-08-07	2,857	2,928	2,807	2,894	25,700	964.67
2019-08-06	2,712	2,823	2,701	2,807	28,900	935.67
2019-08-05	2,981	2,981	2,841	2,851	25,100	950.33
2019-08-02	3,095	3,095	2,997	3,020	27,500	1,006.67
2019-08-01	3,080	3,105	3,055	3,080	9,700	1,026.67
2019-07-31	3,000	3,130	3,000	3,120	25,400	1,040
2019-07-30	3,020	3,075	3,020	3,060	12,700	1,020
2019-07-29	3,090	3,100	3,015	3,015	12,500	1,005
2019-07-26	3,035	3,060	2,981	3,060	17,300	1,020
2019-07-25	3,030	3,100	3,005	3,085	39,000	1,028.33
2019-07-24	2,927	2,994	2,896	2,985	27,800	995
2019-07-23	2,832	2,917	2,832	2,904	22,400	968
2019-07-22	2,773	2,825	2,745	2,802	15,700	934
2019-07-19	2,672	2,789	2,672	2,770	21,200	923.33
2019-07-18	2,674	2,674	2,627	2,643	13,800	881
2019-07-17	2,737	2,737	2,687	2,712	21,500	904
2019-07-16	2,787	2,787	2,721	2,743	11,500	914.33
2019-07-12	2,803	2,803	2,758	2,782	13,200	927.33
2019-07-11	2,740	2,818	2,740	2,803	10,600	934.33
2019-07-10	2,750	2,750	2,705	2,726	10,700	908.67
2019-07-09	2,804	2,825	2,738	2,760	18,400	920
2019-07-08	2,854	2,885	2,810	2,821	22,200	940.33
2019-07-05	2,847	2,905	2,839	2,889	20,000	963
2019-07-04	2,839	2,860	2,818	2,854	10,900	951.33
2019-07-03	2,850	2,851	2,807	2,840	11,500	946.67
2019-07-02	2,890	2,890	2,822	2,888	20,200	962.67
2019-07-01	2,760	2,899	2,760	2,893	31,300	964.33
2019-06-28	2,719	2,726	2,664	2,702	14,000	900.67
2019-06-27	2,607	2,727	2,607	2,718	20,800	906
2019-06-26	2,612	2,648	2,569	2,606	16,600	868.67
2019-06-25	2,675	2,675	2,614	2,627	14,200	875.67
2019-06-24	2,635	2,638	2,559	2,634	20,400	878
2019-06-21	2,575	2,650	2,572	2,644	33,700	881.33
2019-06-20	2,496	2,588	2,449	2,570	20,200	856.67
2019-06-19	2,483	2,512	2,453	2,493	32,700	831
2019-06-18	2,560	2,564	2,430	2,433	31,900	811
2019-06-17	2,526	2,585	2,500	2,576	20,300	858.67
2019-06-14	2,524	2,540	2,487	2,537	18,100	845.67
2019-06-13	2,546	2,551	2,490	2,498	23,100	832.67
2019-06-12	2,574	2,622	2,556	2,557	13,700	852.33
2019-06-11	2,589	2,600	2,563	2,572	22,200	857.33
2019-06-10	2,538	2,612	2,531	2,598	16,100	866
2019-06-07	2,514	2,560	2,491	2,520	25,900	840
2019-06-06	2,612	2,620	2,505	2,524	17,900	841.33
2019-06-05	2,636	2,649	2,595	2,604	22,200	868
2019-06-04	2,509	2,558	2,506	2,555	14,700	851.67
2019-06-03	2,533	2,547	2,500	2,516	10,400	838.67
2019-05-31	2,590	2,622	2,539	2,583	18,900	861
2019-05-30	2,646	2,659	2,574	2,615	31,400	871.67
2019-05-29	2,707	2,735	2,631	2,664	12,800	888
2019-05-28	2,751	2,782	2,718	2,757	16,100	919
2019-05-27	2,701	2,730	2,681	2,729	9,800	909.67
2019-05-24	2,701	2,708	2,657	2,673	20,400	891
2019-05-23	2,827	2,827	2,716	2,746	22,300	915.33
2019-05-22	2,788	2,867	2,739	2,828	35,000	942.67
2019-05-21	2,775	2,788	2,713	2,768	15,500	922.67
2019-05-20	2,922	2,922	2,795	2,803	13,100	934.33
2019-05-17	2,884	2,927	2,847	2,923	17,000	974.33
2019-05-16	2,911	2,923	2,817	2,834	23,900	944.67
2019-05-15	2,938	2,957	2,845	2,939	18,400	979.67
2019-05-14	2,881	2,906	2,800	2,899	27,700	966.33
2019-05-13	3,045	3,045	2,901	2,931	37,900	977
2019-05-10	3,170	3,250	2,998	3,005	65,400	1,001.67
2019-05-09	3,590	3,645	3,260	3,380	44,200	1,126.67
2019-05-08	3,620	3,635	3,580	3,625	14,400	1,208.33
2019-05-07	3,815	3,815	3,660	3,665	17,900	1,221.67
2019-04-26	3,825	3,825	3,740	3,810	10,000	1,270
2019-04-25	3,795	3,830	3,780	3,825	11,200	1,275
2019-04-24	3,800	3,825	3,735	3,785	12,200	1,261.67
2019-04-23	3,855	3,865	3,770	3,780	12,700	1,260
2019-04-22	3,950	3,950	3,825	3,855	13,600	1,285
2019-04-19	3,855	3,900	3,855	3,900	6,300	1,300
2019-04-18	3,955	3,980	3,825	3,835	18,400	1,278.33
2019-04-17	3,970	3,975	3,920	3,945	20,700	1,315
2019-04-16	3,985	3,990	3,930	3,955	6,100	1,318.33
2019-04-15	3,950	4,010	3,950	3,980	17,700	1,326.67
2019-04-12	3,975	3,975	3,910	3,945	14,700	1,315
2019-04-11	4,035	4,035	3,950	3,955	15,300	1,318.33
2019-04-10	3,810	4,050	3,800	4,035	44,200	1,345
2019-04-09	3,840	3,880	3,780	3,880	20,200	1,293.33
2019-04-08	3,860	3,875	3,800	3,850	12,900	1,283.33
2019-04-05	3,800	3,860	3,770	3,830	32,700	1,276.67
2019-04-04	3,790	3,810	3,735	3,800	26,900	1,266.67
2019-04-03	3,630	3,765	3,630	3,760	38,400	1,253.33
2019-04-02	3,545	3,610	3,545	3,610	23,100	1,203.33
2019-04-01	3,450	3,530	3,450	3,520	30,500	1,173.33
2019-03-29	3,540	3,540	3,380	3,425	27,200	1,141.67
2019-03-28	3,565	3,565	3,445	3,490	28,600	1,163.33
2019-03-27	3,605	3,630	3,530	3,590	38,900	1,196.67
2019-03-26	3,720	3,845	3,670	3,720	160,000	1,240
2019-03-25	3,520	3,520	3,465	3,510	29,400	1,170
2019-03-22	3,500	3,595	3,465	3,595	29,400	1,198.33
2019-03-20	3,425	3,475	3,420	3,455	19,900	1,151.67
2019-03-19	3,490	3,500	3,420	3,425	23,900	1,141.67
2019-03-18	3,390	3,500	3,390	3,490	21,200	1,163.33
2019-03-15	3,335	3,445	3,335	3,360	21,700	1,120
2019-03-14	3,455	3,455	3,345	3,355	20,300	1,118.33
2019-03-13	3,470	3,515	3,430	3,445	17,400	1,148.33
2019-03-12	3,530	3,570	3,440	3,470	16,900	1,156.67
2019-03-11	3,515	3,520	3,415	3,470	12,400	1,156.67
2019-03-08	3,650	3,650	3,450	3,500	30,700	1,166.67
2019-03-07	3,740	3,740	3,655	3,655	19,900	1,218.33
2019-03-06	3,860	3,865	3,780	3,830	9,200	1,276.67
2019-03-05	3,830	3,870	3,790	3,860	14,700	1,286.67
2019-03-04	3,825	3,895	3,800	3,880	13,000	1,293.33
2019-03-01	3,820	3,850	3,795	3,825	15,300	1,275
2019-02-28	3,865	3,905	3,805	3,825	21,200	1,275
2019-02-27	3,780	3,890	3,770	3,865	30,600	1,288.33
2019-02-26	3,665	3,770	3,645	3,770	31,800	1,256.67
2019-02-25	3,550	3,670	3,540	3,655	28,300	1,218.33
2019-02-22	3,495	3,505	3,420	3,480	14,200	1,160
2019-02-21	3,520	3,560	3,510	3,520	9,900	1,173.33
2019-02-20	3,505	3,545	3,495	3,530	9,000	1,176.67
2019-02-19	3,490	3,555	3,475	3,505	11,200	1,168.33
2019-02-18	3,515	3,535	3,485	3,485	13,900	1,161.67
2019-02-15	3,560	3,560	3,460	3,460	15,300	1,153.33
2019-02-14	3,645	3,670	3,545	3,560	20,700	1,186.67
2019-02-13	3,400	3,715	3,400	3,650	52,400	1,216.67
2019-02-12	3,335	3,360	3,285	3,330	28,800	1,110
2019-02-08	3,360	3,445	3,260	3,300	47,300	1,100
2019-02-07	3,575	3,640	3,530	3,570	24,100	1,190
2019-02-06	3,600	3,630	3,540	3,570	12,600	1,190
2019-02-05	3,505	3,595	3,505	3,590	11,800	1,196.67
2019-02-04	3,480	3,530	3,465	3,505	16,500	1,168.33
2019-02-01	3,435	3,515	3,430	3,435	9,100	1,145
2019-01-31	3,425	3,475	3,400	3,465	14,600	1,155
2019-01-30	3,520	3,555	3,395	3,400	21,500	1,133.33
2019-01-29	3,615	3,615	3,500	3,545	30,300	1,181.67
2019-01-28	3,710	3,725	3,655	3,685	15,500	1,228.33
2019-01-25	3,520	3,710	3,520	3,710	22,000	1,236.67
2019-01-24	3,430	3,525	3,430	3,505	15,300	1,168.33
2019-01-23	3,500	3,500	3,395	3,465	21,200	1,155
2019-01-22	3,600	3,600	3,505	3,505	10,200	1,168.33
2019-01-21	3,580	3,645	3,570	3,590	10,900	1,196.67
2019-01-18	3,570	3,630	3,555	3,575	13,200	1,191.67
2019-01-17	3,590	3,620	3,510	3,570	8,500	1,190
2019-01-16	3,560	3,590	3,510	3,555	21,400	1,185
2019-01-15	3,585	3,665	3,570	3,630	12,000	1,210
2019-01-11	3,515	3,610	3,515	3,610	15,600	1,203.33
2019-01-10	3,565	3,630	3,470	3,475	16,400	1,158.33
2019-01-09	3,550	3,610	3,485	3,585	30,700	1,195
2019-01-08	3,340	3,525	3,340	3,495	30,400	1,165
2019-01-07	3,300	3,410	3,300	3,340	15,900	1,113.33
2019-01-04	3,280	3,280	3,110	3,235	25,400	1,078.33

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