6590 芝浦メカトロニクス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-3010,02010,0809,9209,99030,7003,330
2022-12-299,8009,9509,6909,88041,8003,293.33
2022-12-289,9009,9609,8209,95029,9003,316.67
2022-12-2710,26010,2609,95010,08029,8003,360
2022-12-269,87010,0909,82010,06039,8003,353.33
2022-12-239,9009,9209,6509,82061,0003,273.33
2022-12-2210,25010,42010,04010,12041,1003,373.33
2022-12-2110,41010,6509,98010,18085,0003,393.33
2022-12-2010,92011,15010,28010,41084,2003,470
2022-12-1910,93011,20010,90010,99030,4003,663.33
2022-12-1610,92011,09010,84011,01030,7003,670
2022-12-1510,92011,15010,92011,15023,8003,716.67
2022-12-1411,12011,12010,95011,04023,2003,680
2022-12-1310,93010,96010,83010,92026,6003,640
2022-12-1210,85010,95010,76010,84049,6003,613.33
2022-12-0911,00011,13010,90011,10037,4003,700
2022-12-0810,88010,96010,72010,76044,0003,586.67
2022-12-0710,96011,15010,81010,96055,7003,653.33
2022-12-0610,69011,12010,57011,11057,6003,703.33
2022-12-0510,82010,99010,73010,77039,2003,590
2022-12-0210,92011,15010,84010,95040,9003,650
2022-12-0111,40011,44011,06011,13062,5003,710
2022-11-3010,95010,99010,82010,98063,5003,660
2022-11-2911,10011,12010,92011,09069,7003,696.67
2022-11-2811,64011,64011,21011,29075,0003,763.33
2022-11-2511,90011,90011,66011,66044,0003,886.67
2022-11-2411,60011,91011,58011,84091,2003,946.67
2022-11-2211,51011,56011,35011,44039,8003,813.33
2022-11-2111,35011,55011,32011,52046,9003,840
2022-11-1811,49011,71011,25011,280115,0003,760
2022-11-1711,41011,46011,01011,320130,0003,773.33
2022-11-1611,40011,81011,20011,710161,0003,903.33
2022-11-1510,80011,38010,61011,31094,8003,770
2022-11-1411,35011,66010,83010,830141,4003,610
2022-11-1110,76011,59010,72011,460272,4003,820
2022-11-1010,58010,79010,23010,300171,8003,433.33
2022-11-0910,44010,72010,32010,470152,3003,490
2022-11-089,90010,3109,85010,210136,5003,403.33
2022-11-079,6309,8709,5609,86049,2003,286.67
2022-11-049,5109,6009,4509,48043,2003,160
2022-11-029,6509,8209,5909,66035,5003,220
2022-11-019,7909,8509,7309,80039,7003,266.67
2022-10-319,8009,8209,6309,79045,3003,263.33
2022-10-289,5809,6509,4909,56042,8003,186.67
2022-10-279,5009,7309,4909,69031,5003,230
2022-10-269,9009,9409,5809,61073,7003,203.33
2022-10-259,5109,9409,5109,830110,5003,276.67
2022-10-249,3409,6209,3409,44096,2003,146.67
2022-10-219,1109,3708,9709,07052,2003,023.33
2022-10-208,9109,1008,9009,10032,2003,033.33
2022-10-199,1309,1509,0109,02028,9003,006.67
2022-10-189,1709,2409,0309,20041,2003,066.67
2022-10-178,8209,0908,8209,08039,9003,026.67
2022-10-148,9709,0608,7508,97068,7002,990
2022-10-138,7908,8608,6308,67060,3002,890
2022-10-129,0009,1008,7608,90076,1002,966.67
2022-10-119,3009,3609,0109,08094,6003,026.67
2022-10-079,6409,7009,4909,57042,1003,190
2022-10-069,5009,8909,5009,79068,6003,263.33
2022-10-059,7209,7209,4409,48040,3003,160
2022-10-049,8109,8109,5009,58075,7003,193.33
2022-10-039,2009,6609,1909,51070,5003,170
2022-09-309,4009,4409,2309,35043,6003,116.67
2022-09-2910,05010,1109,5009,58056,9003,193.33
2022-09-289,7709,9409,6309,86064,7003,286.67
2022-09-279,9509,9809,8009,83046,2003,276.67
2022-09-2610,20010,2409,7809,87086,6003,290
2022-09-2210,43010,52010,32010,43043,3003,476.67
2022-09-2110,56010,63010,43010,59046,1003,530
2022-09-2010,40010,81010,40010,68080,8003,560
2022-09-1610,65010,76010,23010,250187,3003,416.67
2022-09-1511,01011,05010,85010,89029,8003,630
2022-09-1410,64011,06010,56011,01050,8003,670
2022-09-1311,32011,33011,02011,08052,6003,693.33
2022-09-1211,36011,49011,30011,32044,2003,773.33
2022-09-0911,37011,46011,21011,21035,5003,736.67
2022-09-0811,38011,45011,21011,30040,8003,766.67
2022-09-0711,27011,30011,00011,10052,9003,700
2022-09-0611,14011,49011,00011,44066,6003,813.33
2022-09-0510,80011,12010,68011,06051,7003,686.67
2022-09-0211,04011,15010,85010,86039,5003,620
2022-09-0111,38011,46011,07011,07057,7003,690
2022-08-3111,40011,62011,29011,62050,2003,873.33
2022-08-3011,69011,80011,50011,60057,6003,866.67
2022-08-2911,61011,87011,51011,62079,1003,873.33
2022-08-2612,01012,29012,01012,120114,3004,040
2022-08-2511,67011,88011,60011,79047,7003,930
2022-08-2411,79011,92011,55011,65067,1003,883.33
2022-08-2311,49011,94011,49011,780119,2003,926.67
2022-08-2211,32011,60011,23011,53085,0003,843.33
2022-08-1911,33011,77011,28011,410124,2003,803.33
2022-08-1810,76011,12010,61011,10053,5003,700
2022-08-1711,08011,18010,92010,96046,0003,653.33
2022-08-1611,07011,34011,07011,09039,7003,696.67
2022-08-1511,00011,33010,90011,30074,2003,766.67
2022-08-1210,90011,05010,80010,91060,1003,636.67
2022-08-1010,86011,05010,48010,61099,9003,536.67
2022-08-0911,30011,33011,01011,16098,4003,720
2022-08-0811,00011,75011,00011,600126,7003,866.67
2022-08-0510,60011,57010,50011,070303,9003,690
2022-08-0410,28010,68010,21010,570144,3003,523.33
2022-08-0310,03010,1109,90010,11046,6003,370
2022-08-0210,02010,0509,87010,03026,1003,343.33
2022-08-0110,02010,0809,91010,02033,8003,340
2022-07-2910,25010,2709,9209,99047,9003,330
2022-07-2810,48010,52010,06010,23057,1003,410
2022-07-279,78010,2509,75010,24076,8003,413.33
2022-07-269,7209,9209,7109,86047,5003,286.67
2022-07-259,9309,9309,6709,71033,9003,236.67
2022-07-229,99010,0309,8309,95039,0003,316.67
2022-07-219,7909,9809,7109,98063,1003,326.67
2022-07-209,8409,9909,6309,70072,4003,233.33
2022-07-199,5509,6909,4809,60037,3003,200
2022-07-159,7509,7509,4009,54058,4003,180
2022-07-149,0309,6109,0009,61098,2003,203.33
2022-07-139,0409,1608,9809,09037,9003,030
2022-07-129,1709,2309,0109,14053,4003,046.67
2022-07-119,5909,5909,0709,28050,3003,093.33
2022-07-089,1609,4309,1309,29078,3003,096.67
2022-07-079,0809,0808,7308,97036,3002,990
2022-07-068,9909,0808,8108,91071,0002,970
2022-07-059,1509,3209,0509,08057,4003,026.67
2022-07-049,1709,4608,9909,16059,3003,053.33
2022-07-019,5909,6709,1909,31078,1003,103.33
2022-06-309,8609,9109,4809,650109,8003,216.67
2022-06-299,82010,0609,80010,04049,2003,346.67
2022-06-289,91010,0609,82010,05051,3003,350
2022-06-2710,04010,1209,8309,96055,3003,320
2022-06-249,7709,9509,7109,89071,7003,296.67
2022-06-239,91010,1209,7109,80080,8003,266.67
2022-06-2210,54010,5709,91010,08082,9003,360
2022-06-2110,00010,5409,91010,43097,7003,476.67
2022-06-2010,45010,4509,6909,780147,5003,260
2022-06-1710,35010,59010,22010,480105,2003,493.33
2022-06-1611,30011,30010,81010,81079,6003,603.33
2022-06-1511,18011,33010,95011,05070,8003,683.33
2022-06-1410,67011,25010,58011,250108,8003,750
2022-06-1310,70011,02010,62010,89092,9003,630
2022-06-1011,58011,64011,16011,280119,1003,760
2022-06-0911,73011,89011,58011,79052,4003,930
2022-06-0812,02012,30011,67011,760164,3003,920
2022-06-0711,16012,01011,06011,870286,9003,956.67
2022-06-0610,55010,92010,53010,89044,9003,630
2022-06-0310,91010,94010,61010,61053,1003,536.67
2022-06-0210,81010,94010,72010,77069,7003,590
2022-06-0110,73010,84010,59010,84065,3003,613.33
2022-05-3110,60010,88010,53010,73075,2003,576.67
2022-05-3010,94010,99010,60010,72094,8003,573.33
2022-05-2710,65010,88010,49010,640140,2003,546.67
2022-05-2610,30010,42010,25010,35078,2003,450
2022-05-2510,50010,62010,26010,34072,9003,446.67
2022-05-2410,48010,75010,26010,340154,1003,446.67
2022-05-2310,71010,82010,38010,410167,2003,470
2022-05-2010,41010,97010,37010,780259,6003,593.33
2022-05-199,67010,4309,67010,360264,0003,453.33
2022-05-189,75010,2109,66010,040316,0003,346.67
2022-05-179,0009,6408,9209,630219,9003,210
2022-05-169,1409,1808,6909,040320,8003,013.33
2022-05-137,9407,9407,9407,94020,0002,646.67
2022-05-127,0507,0706,9106,94065,7002,313.33
2022-05-116,9007,1306,8707,09043,0002,363.33
2022-05-107,0207,0606,8106,92052,9002,306.67
2022-05-097,1507,2107,0307,09054,3002,363.33
2022-05-067,4007,4007,1807,26040,4002,420
2022-05-027,3207,4207,2407,32041,8002,440
2022-04-287,1907,4007,1907,39042,6002,463.33
2022-04-277,2007,3507,1307,34043,6002,446.67
2022-04-267,3907,4307,2607,33025,5002,443.33
2022-04-257,2807,3307,1407,24041,5002,413.33
2022-04-227,4907,6007,4607,55027,5002,516.67
2022-04-217,5007,7107,5007,64040,7002,546.67
2022-04-207,8007,8007,4507,45049,8002,483.33
2022-04-197,4207,6507,4207,65035,3002,550
2022-04-187,3907,4407,2407,36031,8002,453.33
2022-04-157,2907,3207,1607,24036,0002,413.33
2022-04-147,6207,6207,3807,42031,0002,473.33
2022-04-137,1107,4807,1107,48040,2002,493.33
2022-04-127,1907,2707,1107,17035,1002,390
2022-04-117,1507,3707,1207,24039,8002,413.33
2022-04-087,4707,5307,3407,44054,8002,480
2022-04-077,6307,6607,3407,39065,0002,463.33
2022-04-068,0508,0507,8407,87068,9002,623.33
2022-04-058,4408,4508,2008,20034,0002,733.33
2022-04-048,2708,3108,0808,29033,8002,763.33
2022-04-018,4608,4608,2908,29047,9002,763.33
2022-03-318,4808,6408,4408,62035,6002,873.33
2022-03-308,4108,6508,4108,63033,6002,876.67
2022-03-298,6508,6508,4408,54037,9002,846.67
2022-03-288,6608,6808,4608,50043,7002,833.33
2022-03-258,8108,8708,6508,75062,2002,916.67
2022-03-248,2108,6308,2008,63064,0002,876.67
2022-03-238,3708,4808,3008,40052,6002,800
2022-03-228,3508,3908,1608,22040,9002,740
2022-03-188,1608,2508,0808,24067,0002,746.67
2022-03-178,0508,1407,9508,13082,4002,710
2022-03-167,6407,7807,4907,75068,1002,583.33
2022-03-157,3507,5707,3007,49042,2002,496.67
2022-03-147,2307,4507,2307,42050,9002,473.33
2022-03-117,2107,3107,0507,15057,3002,383.33
2022-03-107,5307,5707,3607,49072,0002,496.67
2022-03-097,0907,1506,8506,98069,4002,326.67
2022-03-086,7807,1006,7606,820119,8002,273.33
2022-03-077,2207,2206,9407,13084,0002,376.67
2022-03-047,5507,5707,3607,46063,2002,486.67
2022-03-037,8907,9207,6307,67050,1002,556.67
2022-03-027,7207,8507,6307,74046,1002,580
2022-03-017,8207,9107,7807,89053,0002,630
2022-02-287,6307,8807,5207,76088,4002,586.67
2022-02-257,4607,6907,3907,69082,9002,563.33
2022-02-247,3207,3607,0807,20094,3002,400
2022-02-227,4107,4807,2607,32089,1002,440
2022-02-217,7507,7607,5407,68061,5002,560
2022-02-187,8408,0007,7407,88081,5002,626.67
2022-02-178,1308,2207,9808,04057,5002,680
2022-02-168,2008,3008,1308,28063,2002,760
2022-02-158,2408,3207,8307,91091,5002,636.67
2022-02-148,2908,3608,1708,22056,5002,740
2022-02-108,7008,8108,4808,57083,7002,856.67
2022-02-098,3208,4608,2508,44077,2002,813.33
2022-02-088,2808,3708,0308,120103,1002,706.67
2022-02-078,4808,5408,1808,32095,2002,773.33
2022-02-048,5808,9208,4708,540177,9002,846.67
2022-02-038,6008,6008,2908,350144,7002,783.33
2022-02-028,6908,8308,5108,73088,3002,910
2022-02-018,6008,8708,4008,530129,2002,843.33
2022-01-318,0308,4807,9408,370115,0002,790
2022-01-287,8308,0007,7007,970108,9002,656.67
2022-01-278,3708,3907,7407,740103,8002,580
2022-01-268,1508,3107,9608,22092,3002,740
2022-01-258,6508,7308,0808,190112,3002,730
2022-01-248,4008,7408,1108,650177,8002,883.33
2022-01-218,2308,2407,8708,100121,2002,700
2022-01-208,4508,6408,2308,560109,4002,853.33
2022-01-198,8909,0208,5208,600119,4002,866.67
2022-01-189,3109,4309,1209,19066,6003,063.33
2022-01-179,6609,6609,2709,31069,7003,103.33
2022-01-149,2309,4509,1309,40084,0003,133.33
2022-01-139,5509,8109,4709,510108,0003,170
2022-01-129,1809,5308,9509,490142,6003,163.33
2022-01-119,1109,1408,8108,84098,2002,946.67
2022-01-079,3609,6009,2109,290113,4003,096.67
2022-01-069,3209,5209,2209,220114,1003,073.33
2022-01-059,6909,8209,5109,62080,4003,206.67
2022-01-049,80010,0209,7209,840120,1003,280

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