6590 芝浦メカトロニクス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-309,4309,6609,1309,650120,5003,216.67
2021-12-299,6709,7409,4209,450139,1003,150
2021-12-289,5009,8609,4609,820188,7003,273.33
2021-12-279,1409,3809,1109,310122,0003,103.33
2021-12-248,8809,1508,8709,050121,0003,016.67
2021-12-238,7408,8808,7008,88057,5002,960
2021-12-228,5208,8008,5208,70073,0002,900
2021-12-218,3108,5808,2008,40045,3002,800
2021-12-208,6508,6508,2808,31055,5002,770
2021-12-178,6508,8408,6008,64073,4002,880
2021-12-168,6808,8708,5708,800105,2002,933.33
2021-12-158,3808,5608,3408,42030,7002,806.67
2021-12-148,4908,5708,3108,46058,0002,820
2021-12-138,4008,6908,3608,64073,1002,880
2021-12-108,4308,5408,2208,25050,1002,750
2021-12-098,4108,5808,2708,58074,2002,860
2021-12-088,1908,4608,1508,42097,7002,806.67
2021-12-077,7607,9907,6107,96065,8002,653.33
2021-12-067,8407,8407,5307,77065,1002,590
2021-12-038,1808,1807,7507,90077,1002,633.33
2021-12-028,1708,4607,9808,03099,0002,676.67
2021-12-018,2308,3707,9708,30085,2002,766.67
2021-11-308,4608,5608,2308,25089,5002,750
2021-11-298,2708,5408,2308,250120,9002,750
2021-11-268,9408,9508,4308,530101,6002,843.33
2021-11-258,8309,0008,8108,910100,2002,970
2021-11-248,7708,8108,6908,760111,9002,920
2021-11-228,3408,9308,3308,920155,3002,973.33
2021-11-198,3008,6208,3008,490128,0002,830
2021-11-188,1908,2908,1108,25098,6002,750
2021-11-178,0808,1908,0208,10076,6002,700
2021-11-167,9808,1107,9208,01076,8002,670
2021-11-157,9207,9807,8907,97058,1002,656.67
2021-11-127,9207,9607,8707,88053,8002,626.67
2021-11-117,7107,9207,6407,79070,9002,596.67
2021-11-107,6807,9307,6507,73059,9002,576.67
2021-11-097,8207,9407,6707,750103,4002,583.33
2021-11-087,5707,8307,5207,780110,0002,593.33
2021-11-057,8007,8707,5207,58090,9002,526.67
2021-11-047,5907,7807,5807,71085,7002,570
2021-11-027,5007,5907,4307,44037,6002,480
2021-11-017,5507,6007,4407,55063,5002,516.67
2021-10-297,5507,5507,2307,31072,0002,436.67
2021-10-287,2407,5207,2007,49077,6002,496.67
2021-10-277,2807,3107,1207,24034,2002,413.33
2021-10-267,3107,3407,2507,31032,3002,436.67
2021-10-257,0707,2607,0707,22050,5002,406.67
2021-10-226,9307,2606,9307,21058,6002,403.33
2021-10-217,0607,1906,9106,91062,1002,303.33
2021-10-207,4607,5207,1307,13061,5002,376.67
2021-10-197,1707,4007,1707,35083,2002,450
2021-10-187,0907,2706,9807,170106,6002,390
2021-10-156,6606,9906,6106,99089,6002,330
2021-10-146,2006,3606,2006,36030,2002,120
2021-10-136,3406,3406,1906,24039,9002,080
2021-10-126,4306,4606,3306,34033,0002,113.33
2021-10-116,5006,5406,3206,44036,7002,146.67
2021-10-086,3906,4706,3306,43038,9002,143.33
2021-10-076,2906,4606,2706,29042,8002,096.67
2021-10-066,4806,6706,2806,28066,6002,093.33
2021-10-056,3006,3806,0906,38085,9002,126.67
2021-10-046,8906,9006,4506,46060,8002,153.33
2021-10-016,7506,9006,6606,69046,9002,230
2021-09-306,9206,9606,6806,76067,0002,253.33
2021-09-296,9807,0706,9006,98064,6002,326.67
2021-09-287,2607,2807,0107,20060,5002,400
2021-09-277,2407,3007,1307,20065,4002,400
2021-09-247,3207,3607,2007,21062,2002,403.33
2021-09-227,3407,4007,1507,16055,0002,386.67
2021-09-217,3007,4807,2707,42057,4002,473.33
2021-09-177,5407,8007,4607,75065,2002,583.33
2021-09-167,7307,7807,4207,47070,4002,490
2021-09-157,7807,8307,6407,75047,5002,583.33
2021-09-147,8508,0307,7607,84087,0002,613.33
2021-09-137,9007,9507,7607,85098,3002,616.67
2021-09-107,3107,7507,2707,750112,3002,583.33
2021-09-097,1107,2507,1007,18032,2002,393.33
2021-09-087,1707,2607,1307,26044,1002,420
2021-09-077,3607,3907,0707,17065,0002,390
2021-09-067,1207,3407,0907,33075,6002,443.33
2021-09-037,0007,0206,8506,99063,7002,330
2021-09-026,7406,8506,7406,81054,5002,270
2021-09-016,5806,7006,5406,68048,8002,226.67
2021-08-316,6406,6906,5706,63033,3002,210
2021-08-306,5406,7406,5406,68035,8002,226.67
2021-08-276,6606,7206,6006,63038,8002,210
2021-08-266,7106,7706,6606,66040,2002,220
2021-08-256,8206,9006,6906,72055,5002,240
2021-08-246,5406,8006,5106,77081,3002,256.67
2021-08-236,2606,4506,2606,34062,5002,113.33
2021-08-206,2606,3906,1506,16085,4002,053.33
2021-08-196,5406,5606,3306,36065,0002,120
2021-08-186,5106,6906,4106,68044,9002,226.67
2021-08-176,6606,7306,5006,51081,1002,170
2021-08-166,8806,9006,6006,68062,0002,226.67
2021-08-136,9707,0406,8806,92070,7002,306.67
2021-08-126,9007,0006,8406,92047,7002,306.67
2021-08-116,9507,0006,7906,82064,3002,273.33
2021-08-106,8406,9906,7106,97081,0002,323.33
2021-08-066,8706,9106,6806,800111,6002,266.67
2021-08-057,1807,1806,8006,870201,3002,290
2021-08-047,7007,7507,6107,63067,6002,543.33
2021-08-037,5007,6807,4607,66049,3002,553.33
2021-08-027,4407,6007,4207,57044,2002,523.33
2021-07-307,5407,5407,3807,42042,9002,473.33
2021-07-297,3507,5007,3107,50036,8002,500
2021-07-287,4207,4507,2507,27044,3002,423.33
2021-07-277,5507,6107,4707,53029,0002,510
2021-07-267,4707,5907,4507,47044,5002,490
2021-07-217,5907,5907,3607,40053,7002,466.67
2021-07-207,3907,5307,3107,40068,8002,466.67
2021-07-197,6407,7007,4207,48095,3002,493.33
2021-07-167,8307,9407,7907,82072,0002,606.67
2021-07-157,9308,0107,7307,93050,0002,643.33
2021-07-148,0108,1507,8707,93079,7002,643.33
2021-07-138,0308,2807,9708,100113,5002,700
2021-07-127,8507,9507,7307,88053,4002,626.67
2021-07-097,4407,7007,4107,70073,4002,566.67
2021-07-087,8007,8407,5907,59083,9002,530
2021-07-077,8807,9907,8307,90044,4002,633.33
2021-07-068,0908,1507,9808,05038,8002,683.33
2021-07-058,1008,2308,0708,09044,6002,696.67
2021-07-028,1008,1407,8608,14052,4002,713.33
2021-07-018,1608,1807,9608,02058,5002,673.33
2021-06-308,2508,2908,1408,18054,8002,726.67
2021-06-298,3408,4208,1008,11092,4002,703.33
2021-06-288,5508,5608,1808,300170,7002,766.67
2021-06-258,2508,5108,1308,510154,0002,836.67
2021-06-248,1808,2108,0508,13064,7002,710
2021-06-238,1508,2508,0308,180121,5002,726.67
2021-06-228,0108,1207,8808,110118,8002,703.33
2021-06-217,7708,0207,7107,86089,2002,620
2021-06-188,3308,3507,9908,000168,3002,666.67
2021-06-178,0108,3007,9408,180182,2002,726.67
2021-06-167,9708,1807,8408,000139,4002,666.67
2021-06-158,0008,0607,6307,84098,9002,613.33
2021-06-147,7407,9107,6607,90087,8002,633.33
2021-06-117,7207,8807,5607,59078,0002,530
2021-06-107,6307,6907,4507,61085,0002,536.67
2021-06-097,8607,9007,4807,730121,1002,576.67
2021-06-088,0408,1607,6007,810217,7002,603.33
2021-06-077,7808,2107,6907,970349,5002,656.67
2021-06-047,0107,5506,9907,350135,0002,450
2021-06-037,0207,2407,0107,110124,0002,370
2021-06-026,9506,9806,8206,96055,5002,320
2021-06-016,7006,9806,6206,970126,5002,323.33
2021-05-316,5406,5706,3806,48035,7002,160
2021-05-286,4906,5406,4006,50045,7002,166.67
2021-05-276,5806,6006,4006,42039,1002,140
2021-05-266,6006,7206,4906,50072,3002,166.67
2021-05-256,2406,6306,2106,630133,5002,210
2021-05-246,1206,2406,0906,21034,4002,070
2021-05-216,1806,2006,0706,09021,4002,030
2021-05-205,9706,1805,9506,11042,4002,036.67
2021-05-195,9706,0005,8805,90026,7001,966.67
2021-05-185,8006,0105,6706,00054,1002,000
2021-05-176,0506,0905,7705,80037,0001,933.33
2021-05-145,8106,0405,6605,970119,5001,990
2021-05-135,5605,7905,5005,50078,9001,833.33
2021-05-125,9405,9505,6605,72054,6001,906.67
2021-05-116,0106,0205,8805,91037,8001,970
2021-05-106,1106,1206,0406,07019,6002,023.33
2021-05-076,0806,2206,0406,11030,4002,036.67
2021-05-065,9906,1305,8706,08034,5002,026.67
2021-04-306,0706,1305,9805,98022,2001,993.33
2021-04-285,9406,1005,9106,08032,7002,026.67
2021-04-276,0206,0505,9605,97020,7001,990
2021-04-266,0406,1206,0006,01033,8002,003.33
2021-04-236,1106,1505,9405,94042,8001,980
2021-04-226,0706,2406,0406,15072,8002,050
2021-04-216,0806,1305,8705,90053,3001,966.67
2021-04-206,0906,2306,0106,20043,3002,066.67
2021-04-196,0806,2106,0006,16069,5002,053.33
2021-04-165,9306,0305,9205,98032,2001,993.33
2021-04-155,9705,9705,8205,93023,6001,976.67
2021-04-145,9205,9405,8205,94023,8001,980
2021-04-135,8906,0005,7705,93032,4001,976.67
2021-04-125,9706,0005,8305,90027,5001,966.67
2021-04-096,0306,0705,8805,88077,6001,960
2021-04-086,1506,1505,9706,05082,7002,016.67
2021-04-075,8506,2505,7106,250212,5002,083.33
2021-04-065,9405,9605,7405,75066,2001,916.67
2021-04-055,9505,9705,8605,91056,4001,970
2021-04-025,8605,9705,7405,87085,3001,956.67
2021-04-015,6105,8705,6105,85075,9001,950
2021-03-315,6605,6805,5305,55027,1001,850
2021-03-305,4805,6705,4305,66043,8001,886.67
2021-03-295,6505,7005,4905,56055,0001,853.33
2021-03-265,6205,6505,5705,61023,4001,870
2021-03-255,5905,7005,5705,62033,1001,873.33
2021-03-245,4605,7005,4605,59070,0001,863.33
2021-03-235,5605,6605,4605,46052,6001,820
2021-03-225,5005,6805,4405,55065,4001,850
2021-03-195,3505,4605,2805,44040,5001,813.33
2021-03-185,3005,5405,2905,43061,2001,810
2021-03-175,2505,3905,2305,28042,6001,760
2021-03-165,2105,2705,1805,21022,5001,736.67
2021-03-155,2305,2505,1405,21032,6001,736.67
2021-03-125,1505,2605,0905,21069,8001,736.67
2021-03-115,0505,1204,9505,07040,2001,690
2021-03-104,9605,0804,9605,00051,4001,666.67
2021-03-094,8154,9254,7454,92067,9001,640
2021-03-084,9804,9904,8104,81540,9001,605
2021-03-054,8004,8804,6654,87048,9001,623.33
2021-03-044,9304,9354,7804,83059,7001,610
2021-03-035,0505,0504,9104,94033,6001,646.67
2021-03-025,1005,1304,9755,00030,9001,666.67
2021-03-014,8755,0704,8755,03053,6001,676.67
2021-02-264,8755,0304,8354,83598,9001,611.67
2021-02-254,9405,0504,9155,00048,4001,666.67
2021-02-245,0305,0304,8254,82565,5001,608.33
2021-02-224,9805,1704,9805,07050,7001,690
2021-02-194,7604,9604,7404,95564,1001,651.67
2021-02-184,9805,0204,8554,85561,2001,618.33
2021-02-174,9955,1504,9705,06055,0001,686.67
2021-02-165,0905,1304,9905,03054,0001,676.67
2021-02-155,1005,2205,0505,10059,6001,700
2021-02-124,9105,0504,9005,05062,8001,683.33
2021-02-105,0105,0304,9004,94083,3001,646.67
2021-02-094,8505,0904,8455,000140,2001,666.67
2021-02-084,8254,9204,7354,820166,1001,606.67
2021-02-054,9405,1104,7554,810436,5001,603.33
2021-02-045,5305,6705,4405,640112,4001,880
2021-02-035,8405,8405,5005,590101,1001,863.33
2021-02-025,6005,8105,4605,74090,8001,913.33
2021-02-015,3105,6005,2605,46086,8001,820
2021-01-295,4805,6905,2405,320110,6001,773.33
2021-01-285,3305,5405,2905,330127,4001,776.67
2021-01-275,9005,9005,5705,600115,2001,866.67
2021-01-265,9806,0505,8005,830148,6001,943.33
2021-01-255,7006,0505,6206,050140,2002,016.67
2021-01-225,5605,7805,4605,47080,8001,823.33
2021-01-215,7005,8705,5605,570149,2001,856.67
2021-01-205,4405,6905,4205,680105,4001,893.33
2021-01-195,3905,4105,2705,31051,0001,770
2021-01-185,3205,4705,2305,37062,8001,790
2021-01-155,4005,5705,3105,410136,4001,803.33
2021-01-145,5205,7405,1305,200194,8001,733.33
2021-01-135,1505,5005,1505,470131,6001,823.33
2021-01-124,9005,2804,9005,100167,0001,700
2021-01-084,5954,8354,5804,835107,9001,611.67
2021-01-074,3954,5204,3504,48553,1001,495
2021-01-064,2904,3304,2404,30524,0001,435
2021-01-054,1904,3604,1804,28527,3001,428.33
2021-01-044,3004,3004,1754,25019,6001,416.67

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