6590 芝浦メカトロニクス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,275	4,350	4,250	4,335	19,900	1,445
2020-12-29	4,260	4,360	4,245	4,345	32,000	1,448.33
2020-12-28	4,240	4,290	4,170	4,245	32,000	1,415
2020-12-25	4,280	4,280	4,180	4,200	17,800	1,400
2020-12-24	4,180	4,290	4,180	4,260	29,200	1,420
2020-12-23	4,200	4,210	4,115	4,175	23,800	1,391.67
2020-12-22	4,245	4,275	4,130	4,220	40,700	1,406.67
2020-12-21	4,380	4,380	4,215	4,260	19,200	1,420
2020-12-18	4,415	4,440	4,285	4,310	32,000	1,436.67
2020-12-17	4,560	4,575	4,440	4,480	28,200	1,493.33
2020-12-16	4,490	4,575	4,445	4,505	44,400	1,501.67
2020-12-15	4,450	4,530	4,400	4,430	31,600	1,476.67
2020-12-14	4,230	4,500	4,190	4,480	66,800	1,493.33
2020-12-11	4,255	4,345	4,170	4,220	44,800	1,406.67
2020-12-10	4,425	4,425	4,190	4,200	44,700	1,400
2020-12-09	4,300	4,450	4,300	4,420	42,400	1,473.33
2020-12-08	4,185	4,405	4,185	4,295	46,100	1,431.67
2020-12-07	4,600	4,600	4,200	4,300	69,800	1,433.33
2020-12-04	4,400	4,615	4,400	4,615	101,700	1,538.33
2020-12-03	4,160	4,350	4,160	4,350	62,700	1,450
2020-12-02	3,995	4,165	3,940	4,145	62,300	1,381.67
2020-12-01	3,900	4,035	3,890	3,950	28,600	1,316.67
2020-11-30	4,000	4,000	3,870	3,885	33,600	1,295
2020-11-27	4,000	4,010	3,950	4,000	30,000	1,333.33
2020-11-26	4,000	4,030	3,965	4,000	26,400	1,333.33
2020-11-25	3,985	4,035	3,935	4,020	44,800	1,340
2020-11-24	3,920	4,015	3,920	3,945	41,600	1,315
2020-11-20	3,710	3,895	3,710	3,890	36,100	1,296.67
2020-11-19	3,730	3,740	3,660	3,710	20,800	1,236.67
2020-11-18	3,735	3,780	3,710	3,730	21,300	1,243.33
2020-11-17	3,750	3,785	3,665	3,770	31,100	1,256.67
2020-11-16	3,630	3,750	3,625	3,745	42,000	1,248.33
2020-11-13	3,570	3,610	3,530	3,595	23,400	1,198.33
2020-11-12	3,630	3,715	3,535	3,625	48,700	1,208.33
2020-11-11	3,630	3,700	3,630	3,670	37,900	1,223.33
2020-11-10	3,600	3,745	3,575	3,615	81,100	1,205
2020-11-09	3,465	3,585	3,430	3,555	47,300	1,185
2020-11-06	3,250	3,500	3,200	3,500	112,500	1,166.67
2020-11-05	3,020	3,250	3,015	3,230	45,400	1,076.67
2020-11-04	3,045	3,075	2,987	3,025	17,800	1,008.33
2020-11-02	3,030	3,040	2,987	3,005	12,000	1,001.67
2020-10-30	3,120	3,120	2,971	2,999	26,000	999.67
2020-10-29	3,010	3,135	3,000	3,120	19,000	1,040
2020-10-28	3,150	3,150	3,055	3,075	16,200	1,025
2020-10-27	3,135	3,165	3,075	3,165	10,600	1,055
2020-10-26	3,190	3,190	3,155	3,155	10,500	1,051.67
2020-10-23	3,220	3,220	3,105	3,185	14,500	1,061.67
2020-10-22	3,215	3,215	3,170	3,200	20,800	1,066.67
2020-10-21	3,165	3,215	3,155	3,205	16,000	1,068.33
2020-10-20	3,170	3,205	3,165	3,170	11,800	1,056.67
2020-10-19	3,140	3,190	3,140	3,190	11,200	1,063.33
2020-10-16	3,185	3,185	3,100	3,140	21,600	1,046.67
2020-10-15	3,180	3,210	3,140	3,185	33,200	1,061.67
2020-10-14	3,175	3,180	3,140	3,170	8,700	1,056.67
2020-10-13	3,145	3,185	3,135	3,175	12,900	1,058.33
2020-10-12	3,130	3,150	3,120	3,135	11,200	1,045
2020-10-09	3,140	3,145	3,080	3,135	12,500	1,045
2020-10-08	3,130	3,175	3,120	3,165	14,600	1,055
2020-10-07	3,070	3,135	3,070	3,130	7,800	1,043.33
2020-10-06	3,125	3,140	3,090	3,105	5,100	1,035
2020-10-05	3,085	3,140	3,045	3,140	14,500	1,046.67
2020-10-02	3,135	3,155	3,020	3,035	16,100	1,011.67
2020-09-30	3,185	3,190	3,110	3,110	13,900	1,036.67
2020-09-29	3,085	3,200	3,085	3,170	29,000	1,056.67
2020-09-28	3,100	3,145	3,050	3,090	26,500	1,030
2020-09-25	3,125	3,125	3,065	3,075	17,600	1,025
2020-09-24	3,160	3,160	3,065	3,075	20,000	1,025
2020-09-23	3,200	3,200	3,145	3,150	19,800	1,050
2020-09-18	3,175	3,225	3,140	3,200	24,700	1,066.67
2020-09-17	3,170	3,185	3,135	3,145	13,700	1,048.33
2020-09-16	3,150	3,180	3,125	3,170	18,000	1,056.67
2020-09-15	3,125	3,180	3,095	3,120	16,200	1,040
2020-09-14	3,055	3,140	3,055	3,140	22,900	1,046.67
2020-09-11	3,010	3,050	2,971	3,035	19,100	1,011.67
2020-09-10	3,070	3,085	3,000	3,000	12,500	1,000
2020-09-09	3,020	3,075	2,999	3,060	14,000	1,020
2020-09-08	3,010	3,085	2,980	3,080	28,800	1,026.67
2020-09-07	2,972	2,995	2,948	2,989	15,600	996.33
2020-09-04	2,900	2,968	2,880	2,959	18,500	986.33
2020-09-03	2,966	3,000	2,940	2,948	25,100	982.67
2020-09-02	2,916	2,955	2,900	2,934	17,900	978
2020-09-01	2,950	2,950	2,882	2,907	15,700	969
2020-08-31	2,929	2,942	2,897	2,926	17,800	975.33
2020-08-28	2,898	2,946	2,852	2,894	28,100	964.67
2020-08-27	2,937	2,937	2,874	2,887	9,100	962.33
2020-08-26	2,916	2,942	2,906	2,941	8,600	980.33
2020-08-25	2,953	2,961	2,930	2,935	16,100	978.33
2020-08-24	2,882	2,926	2,850	2,926	18,300	975.33
2020-08-21	2,864	2,911	2,864	2,900	14,100	966.67
2020-08-20	2,905	2,924	2,852	2,859	14,700	953
2020-08-19	2,929	2,945	2,907	2,937	8,700	979
2020-08-18	2,950	2,964	2,905	2,950	16,000	983.33
2020-08-17	3,010	3,010	2,950	2,952	14,000	984
2020-08-14	3,020	3,020	2,982	3,010	8,200	1,003.33
2020-08-13	2,991	3,020	2,975	3,020	17,100	1,006.67
2020-08-12	2,988	3,000	2,938	2,970	19,400	990
2020-08-11	2,978	3,055	2,968	2,987	27,500	995.67
2020-08-07	2,904	2,989	2,861	2,978	30,200	992.67
2020-08-06	2,849	3,075	2,840	2,904	109,700	968
2020-08-05	2,750	2,778	2,692	2,750	21,700	916.67
2020-08-04	2,688	2,749	2,677	2,732	17,800	910.67
2020-08-03	2,574	2,659	2,574	2,654	17,500	884.67
2020-07-31	2,705	2,705	2,573	2,582	35,400	860.67
2020-07-30	2,720	2,750	2,665	2,705	25,800	901.67
2020-07-29	2,751	2,761	2,706	2,716	20,500	905.33
2020-07-28	2,805	2,827	2,761	2,787	16,900	929
2020-07-27	2,791	2,805	2,766	2,805	14,300	935
2020-07-22	2,866	2,882	2,827	2,841	23,900	947
2020-07-21	2,814	2,877	2,800	2,866	26,900	955.33
2020-07-20	2,751	2,800	2,721	2,800	15,700	933.33
2020-07-17	2,790	2,813	2,741	2,767	16,000	922.33
2020-07-16	2,850	2,850	2,780	2,796	20,000	932
2020-07-15	2,809	2,875	2,788	2,850	24,700	950
2020-07-14	2,800	2,822	2,750	2,809	17,800	936.33
2020-07-13	2,750	2,815	2,743	2,815	22,300	938.33
2020-07-10	2,760	2,811	2,726	2,726	19,600	908.67
2020-07-09	2,842	2,842	2,765	2,785	23,700	928.33
2020-07-08	2,847	2,897	2,822	2,822	17,400	940.67
2020-07-07	2,901	2,924	2,838	2,888	20,800	962.67
2020-07-06	2,803	2,917	2,803	2,899	36,800	966.33
2020-07-03	2,800	2,800	2,740	2,798	26,100	932.67
2020-07-02	2,862	2,862	2,720	2,760	37,900	920
2020-07-01	2,859	2,908	2,792	2,812	32,000	937.33
2020-06-30	2,889	2,914	2,840	2,840	23,700	946.67
2020-06-29	2,816	2,890	2,804	2,847	28,100	949
2020-06-26	2,812	2,852	2,785	2,848	28,200	949.33
2020-06-25	2,828	2,828	2,730	2,789	24,100	929.67
2020-06-24	2,857	2,857	2,808	2,828	12,700	942.67
2020-06-23	2,869	2,888	2,801	2,846	22,300	948.67
2020-06-22	2,844	2,876	2,806	2,820	24,100	940
2020-06-19	2,869	2,889	2,843	2,876	19,800	958.67
2020-06-18	2,898	2,898	2,813	2,867	27,600	955.67
2020-06-17	2,908	2,957	2,880	2,891	31,000	963.67
2020-06-16	2,815	2,916	2,765	2,897	35,100	965.67
2020-06-15	2,843	2,874	2,708	2,708	35,300	902.67
2020-06-12	2,794	2,846	2,720	2,841	55,400	947
2020-06-11	3,015	3,015	2,871	2,872	43,200	957.33
2020-06-10	3,020	3,075	2,990	3,020	19,700	1,006.67
2020-06-09	3,110	3,115	2,960	3,035	46,400	1,011.67
2020-06-08	3,005	3,125	3,005	3,095	46,400	1,031.67
2020-06-05	2,850	2,968	2,825	2,961	40,200	987
2020-06-04	2,888	2,938	2,820	2,852	36,800	950.67
2020-06-03	2,936	2,948	2,820	2,868	37,800	956
2020-06-02	2,820	2,879	2,795	2,876	34,500	958.67
2020-06-01	2,750	2,819	2,745	2,780	40,400	926.67
2020-05-29	2,775	2,804	2,722	2,722	28,700	907.33
2020-05-28	2,789	2,800	2,703	2,771	44,000	923.67
2020-05-27	2,732	2,798	2,686	2,760	35,500	920
2020-05-26	2,690	2,737	2,669	2,722	30,200	907.33
2020-05-25	2,660	2,660	2,606	2,645	16,600	881.67
2020-05-22	2,605	2,625	2,576	2,610	25,700	870
2020-05-21	2,660	2,676	2,604	2,607	32,500	869
2020-05-20	2,640	2,712	2,626	2,646	38,900	882
2020-05-19	2,720	2,735	2,607	2,638	57,300	879.33
2020-05-18	2,774	2,774	2,654	2,661	28,500	887
2020-05-15	2,730	2,821	2,657	2,774	30,500	924.67
2020-05-14	2,887	2,887	2,682	2,682	75,300	894
2020-05-13	2,935	2,985	2,904	2,945	22,900	981.67
2020-05-12	3,020	3,020	2,950	3,005	19,300	1,001.67
2020-05-11	2,890	3,015	2,887	2,981	34,500	993.67
2020-05-08	2,782	2,829	2,773	2,829	20,000	943
2020-05-07	2,682	2,758	2,682	2,732	16,800	910.67
2020-05-01	2,740	2,740	2,640	2,648	22,900	882.67
2020-04-30	2,702	2,766	2,681	2,745	33,400	915
2020-04-28	2,537	2,610	2,529	2,602	25,900	867.33
2020-04-27	2,460	2,549	2,460	2,537	26,100	845.67
2020-04-24	2,512	2,513	2,415	2,445	22,800	815
2020-04-23	2,489	2,548	2,489	2,546	14,700	848.67
2020-04-22	2,500	2,500	2,424	2,470	16,500	823.33
2020-04-21	2,557	2,583	2,487	2,514	29,600	838
2020-04-20	2,495	2,577	2,495	2,563	39,600	854.33
2020-04-17	2,430	2,499	2,420	2,445	23,800	815
2020-04-16	2,323	2,410	2,313	2,410	13,400	803.33
2020-04-15	2,402	2,422	2,363	2,373	18,100	791
2020-04-14	2,376	2,457	2,351	2,432	19,800	810.67
2020-04-13	2,430	2,430	2,349	2,362	18,200	787.33
2020-04-10	2,420	2,444	2,322	2,443	26,600	814.33
2020-04-09	2,383	2,424	2,340	2,424	25,900	808
2020-04-08	2,360	2,421	2,270	2,383	35,000	794.33
2020-04-07	2,300	2,393	2,289	2,393	42,300	797.67
2020-04-06	2,081	2,270	2,050	2,242	38,300	747.33
2020-04-03	2,180	2,209	2,079	2,120	32,600	706.67
2020-04-02	2,210	2,249	2,172	2,203	31,100	734.33
2020-04-01	2,381	2,399	2,264	2,288	25,800	762.67
2020-03-31	2,383	2,430	2,331	2,383	31,200	794.33
2020-03-30	2,406	2,406	2,270	2,385	41,900	795
2020-03-27	2,577	2,590	2,383	2,517	59,800	839
2020-03-26	2,587	2,587	2,413	2,451	36,900	817
2020-03-25	2,580	2,586	2,486	2,581	47,500	860.33
2020-03-24	2,300	2,381	2,280	2,380	33,900	793.33
2020-03-23	2,092	2,212	2,052	2,203	34,000	734.33
2020-03-19	2,227	2,232	2,091	2,092	44,000	697.33
2020-03-18	2,333	2,390	2,201	2,201	34,600	733.67
2020-03-17	2,143	2,320	2,120	2,283	62,200	761
2020-03-16	2,286	2,347	2,200	2,207	35,500	735.67
2020-03-13	2,123	2,247	2,081	2,186	58,900	728.67
2020-03-12	2,412	2,502	2,310	2,323	76,300	774.33
2020-03-11	2,639	2,735	2,505	2,512	50,400	837.33
2020-03-10	2,402	2,668	2,345	2,639	75,300	879.67
2020-03-09	2,590	2,600	2,481	2,502	53,300	834
2020-03-06	2,800	2,808	2,682	2,716	38,100	905.33
2020-03-05	2,982	2,982	2,826	2,850	34,100	950
2020-03-04	2,816	2,978	2,816	2,898	26,700	966
2020-03-03	3,100	3,110	2,889	2,907	55,800	969
2020-03-02	2,786	3,025	2,785	2,954	49,500	984.67
2020-02-28	2,810	2,883	2,770	2,795	57,700	931.67
2020-02-27	3,075	3,085	2,901	2,925	75,700	975
2020-02-26	3,055	3,115	2,990	3,085	81,800	1,028.33
2020-02-25	3,045	3,170	3,045	3,095	72,600	1,031.67
2020-02-21	3,345	3,385	3,315	3,325	37,400	1,108.33
2020-02-20	3,470	3,475	3,340	3,390	29,800	1,130
2020-02-19	3,340	3,425	3,340	3,395	31,300	1,131.67
2020-02-18	3,470	3,475	3,325	3,340	50,900	1,113.33
2020-02-17	3,550	3,550	3,465	3,490	29,100	1,163.33
2020-02-14	3,605	3,650	3,580	3,590	24,700	1,196.67
2020-02-13	3,660	3,705	3,655	3,675	38,900	1,225
2020-02-12	3,585	3,655	3,570	3,645	34,800	1,215
2020-02-10	3,590	3,590	3,465	3,555	53,100	1,185
2020-02-07	3,850	3,875	3,615	3,655	106,500	1,218.33
2020-02-06	3,800	3,910	3,800	3,865	39,800	1,288.33
2020-02-05	3,750	3,840	3,715	3,730	34,400	1,243.33
2020-02-04	3,715	3,720	3,620	3,680	26,200	1,226.67
2020-02-03	3,610	3,700	3,595	3,670	42,700	1,223.33
2020-01-31	3,795	3,830	3,700	3,770	33,700	1,256.67
2020-01-30	4,010	4,020	3,760	3,795	57,800	1,265
2020-01-29	4,140	4,190	4,010	4,010	30,800	1,336.67
2020-01-28	4,090	4,110	4,020	4,090	41,100	1,363.33
2020-01-27	4,185	4,270	4,155	4,180	40,700	1,393.33
2020-01-24	4,580	4,585	4,355	4,360	38,600	1,453.33
2020-01-23	4,550	4,550	4,445	4,450	26,500	1,483.33
2020-01-22	4,545	4,625	4,510	4,555	29,700	1,518.33
2020-01-21	4,615	4,655	4,470	4,525	54,200	1,508.33
2020-01-20	4,475	4,635	4,470	4,615	105,600	1,538.33
2020-01-17	4,300	4,435	4,245	4,430	68,600	1,476.67
2020-01-16	4,235	4,370	4,180	4,195	85,400	1,398.33
2020-01-15	4,010	4,250	4,005	4,225	95,200	1,408.33
2020-01-14	4,000	4,050	3,935	3,970	23,400	1,323.33
2020-01-10	3,900	3,990	3,900	3,950	16,800	1,316.67
2020-01-09	3,850	3,915	3,850	3,895	14,800	1,298.33
2020-01-08	3,875	3,875	3,705	3,790	31,200	1,263.33
2020-01-07	3,905	3,940	3,880	3,910	14,700	1,303.33
2020-01-06	3,945	3,945	3,865	3,905	17,200	1,301.67

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