6590 芝浦メカトロニクス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	5,970	6,000	5,880	5,940	411,100	5,940
2023-12-28	5,950	6,080	5,870	6,010	451,500	6,010
2023-12-27	6,020	6,130	5,990	6,030	449,800	6,030
2023-12-26	5,940	6,070	5,900	6,020	524,100	6,020
2023-12-25	6,250	6,380	6,020	6,040	508,900	6,040
2023-12-22	6,560	6,570	6,150	6,200	621,400	6,200
2023-12-21	6,450	6,540	6,390	6,460	427,900	6,460
2023-12-20	6,800	6,850	6,610	6,650	720,800	6,650
2023-12-19	6,430	6,830	6,270	6,740	1,223,700	6,740
2023-12-18	6,300	6,480	6,260	6,380	538,300	6,380
2023-12-15	6,030	6,350	5,970	6,340	862,900	6,340
2023-12-14	6,040	6,130	5,890	5,970	548,300	5,970
2023-12-13	5,750	5,980	5,710	5,940	732,300	5,940
2023-12-12	5,940	6,000	5,670	5,690	482,200	5,690
2023-12-11	6,000	6,010	5,720	5,790	669,400	5,790
2023-12-08	5,810	6,000	5,770	5,880	851,400	5,880
2023-12-07	5,800	5,830	5,670	5,820	816,000	5,820
2023-12-06	6,100	6,190	5,980	6,000	584,300	6,000
2023-12-05	6,200	6,200	5,920	5,980	880,900	5,980
2023-12-04	6,430	6,520	6,360	6,370	436,100	6,370
2023-12-01	6,620	6,630	6,410	6,430	838,200	6,430
2023-11-30	6,740	6,900	6,520	6,700	693,700	6,700
2023-11-29	6,680	6,930	6,680	6,790	464,200	6,790
2023-11-28	7,110	7,120	6,710	6,740	740,000	6,740
2023-11-27	7,130	7,270	7,020	7,110	338,900	7,110
2023-11-24	7,620	7,620	7,120	7,130	849,600	7,130
2023-11-22	7,350	7,550	7,260	7,470	423,700	7,470
2023-11-21	7,380	7,600	7,270	7,590	448,800	7,590
2023-11-20	7,550	7,590	7,230	7,250	562,200	7,250
2023-11-17	7,490	7,590	7,270	7,590	585,000	7,590
2023-11-16	7,740	7,770	7,380	7,520	761,100	7,520
2023-11-15	7,880	7,990	7,670	7,890	745,100	7,890
2023-11-14	7,380	7,870	7,260	7,660	822,100	7,660
2023-11-13	7,820	8,010	7,260	7,310	1,019,200	7,310
2023-11-10	7,480	7,990	7,360	7,740	2,086,500	7,740
2023-11-09	6,950	7,290	6,840	7,220	465,100	7,220
2023-11-08	7,050	7,130	6,810	6,890	240,500	6,890
2023-11-07	7,010	7,080	6,950	6,950	301,900	6,950
2023-11-06	6,980	7,090	6,910	7,090	538,000	7,090
2023-11-02	6,540	6,730	6,480	6,720	295,300	6,720
2023-11-01	6,500	6,570	6,220	6,260	300,400	6,260
2023-10-31	6,450	6,480	6,260	6,420	267,400	6,420
2023-10-30	6,530	6,640	6,480	6,550	254,000	6,550
2023-10-27	6,580	6,690	6,460	6,610	206,500	6,610
2023-10-26	6,630	6,650	6,480	6,480	294,300	6,480
2023-10-25	7,050	7,150	6,810	6,830	253,400	6,830
2023-10-24	6,950	7,090	6,720	6,880	241,700	6,880
2023-10-23	6,930	6,990	6,790	6,830	297,900	6,830
2023-10-20	7,100	7,100	6,890	7,010	363,200	7,010
2023-10-19	7,290	7,380	7,040	7,100	330,000	7,100
2023-10-18	7,500	7,540	7,300	7,360	349,700	7,360
2023-10-17	7,490	7,570	7,290	7,410	296,100	7,410
2023-10-16	7,160	7,310	7,060	7,190	354,200	7,190
2023-10-13	7,480	7,580	7,290	7,310	301,700	7,310
2023-10-12	7,300	7,630	7,300	7,630	587,400	7,630
2023-10-11	7,130	7,300	7,060	7,120	255,600	7,120
2023-10-10	6,890	7,040	6,820	6,940	218,700	6,940
2023-10-06	6,870	6,870	6,680	6,770	235,400	6,770
2023-10-05	7,110	7,110	6,770	6,970	255,900	6,970
2023-10-04	6,740	6,940	6,610	6,840	442,200	6,840
2023-10-03	7,070	7,170	6,660	6,740	368,500	6,740
2023-10-02	7,200	7,410	7,070	7,130	465,800	7,130
2023-09-29	6,830	7,090	6,790	7,050	549,600	7,050
2023-09-28	6,860	6,910	6,550	6,630	241,300	6,630
2023-09-27	20,150	20,970	20,100	20,590	153,100	6,863.33
2023-09-26	21,270	21,270	20,120	20,200	131,500	6,733.33
2023-09-25	20,360	21,270	20,310	21,270	160,300	7,090
2023-09-22	20,270	20,590	19,740	20,380	291,000	6,793.33
2023-09-21	20,500	20,660	20,140	20,660	306,600	6,886.67
2023-09-20	20,860	21,420	20,500	21,310	197,400	7,103.33
2023-09-19	21,830	21,830	20,850	21,100	207,600	7,033.33
2023-09-15	22,620	22,680	21,750	22,250	197,500	7,416.67
2023-09-14	21,750	22,440	21,500	22,330	186,000	7,443.33
2023-09-13	21,250	21,550	21,080	21,270	111,600	7,090
2023-09-12	22,050	22,050	21,450	21,540	191,500	7,180
2023-09-11	23,000	23,230	21,210	21,870	567,400	7,290
2023-09-08	23,450	23,650	23,000	23,450	186,900	7,816.67
2023-09-07	23,960	24,140	23,550	23,560	288,300	7,853.33
2023-09-06	24,000	24,770	23,640	24,460	371,400	8,153.33
2023-09-05	23,560	24,510	23,220	24,110	557,100	8,036.67
2023-09-04	24,920	25,170	24,360	24,370	187,300	8,123.33
2023-09-01	25,990	26,080	24,870	24,920	217,800	8,306.67
2023-08-31	26,590	26,590	25,390	25,710	327,600	8,570
2023-08-30	24,830	28,070	24,780	26,780	829,000	8,926.67
2023-08-29	23,900	24,200	23,310	23,830	242,900	7,943.33
2023-08-28	23,270	23,500	22,510	23,500	256,000	7,833.33
2023-08-25	23,500	23,500	22,370	22,630	314,000	7,543.33
2023-08-24	23,500	25,370	23,400	23,720	517,600	7,906.67
2023-08-23	23,110	24,100	22,200	22,640	578,400	7,546.67
2023-08-22	24,220	25,470	24,210	25,110	607,700	8,370
2023-08-21	23,300	23,620	23,000	23,310	155,100	7,770
2023-08-18	23,110	23,590	22,740	23,340	228,900	7,780
2023-08-17	22,820	23,520	22,490	23,390	261,900	7,796.67
2023-08-16	23,130	23,580	22,710	23,020	264,800	7,673.33
2023-08-15	23,450	24,050	23,160	23,630	420,400	7,876.67
2023-08-14	21,970	22,760	21,680	22,500	255,400	7,500
2023-08-10	22,110	22,250	21,510	22,110	287,600	7,370
2023-08-09	22,290	23,640	22,090	22,610	457,200	7,536.67
2023-08-08	24,140	24,480	22,390	22,460	486,600	7,486.67
2023-08-07	25,480	25,570	23,180	24,090	770,800	8,030
2023-08-04	25,000	26,300	24,390	25,700	982,800	8,566.67
2023-08-03	23,350	24,000	23,210	23,590	276,000	7,863.33
2023-08-02	24,290	24,600	23,250	23,650	306,900	7,883.33
2023-08-01	23,960	24,700	23,680	24,690	284,200	8,230
2023-07-31	22,960	23,750	22,660	23,750	314,300	7,916.67
2023-07-28	22,770	23,520	21,960	22,550	389,300	7,516.67
2023-07-27	22,750	23,120	22,510	22,870	364,800	7,623.33
2023-07-26	24,050	24,330	22,910	23,030	427,700	7,676.67
2023-07-25	23,850	23,990	23,060	23,990	349,700	7,996.67
2023-07-24	23,450	23,770	22,670	23,760	514,900	7,920
2023-07-21	23,110	24,180	22,750	23,380	498,500	7,793.33
2023-07-20	23,980	24,280	23,380	24,020	414,700	8,006.67
2023-07-19	23,190	24,660	23,070	24,480	735,300	8,160
2023-07-18	23,260	23,770	22,670	22,920	378,000	7,640
2023-07-14	21,980	22,850	21,770	22,790	355,400	7,596.67
2023-07-13	21,260	21,710	20,650	21,510	263,300	7,170
2023-07-12	22,000	22,000	20,780	20,850	329,000	6,950
2023-07-11	23,140	23,280	22,020	22,060	219,600	7,353.33
2023-07-10	22,780	23,380	22,210	22,220	261,800	7,406.67
2023-07-07	22,650	23,500	22,550	22,980	306,200	7,660
2023-07-06	22,620	23,390	22,530	22,800	346,700	7,600
2023-07-05	24,000	24,120	23,290	23,620	249,100	7,873.33
2023-07-04	23,480	24,470	23,210	23,950	524,000	7,983.33
2023-07-03	22,550	23,580	22,550	23,410	451,300	7,803.33
2023-06-30	21,510	22,520	21,510	22,230	345,800	7,410
2023-06-29	21,240	22,280	21,120	21,740	340,500	7,246.67
2023-06-28	21,500	21,520	20,560	21,240	382,400	7,080
2023-06-27	21,220	21,320	20,290	20,860	398,600	6,953.33
2023-06-26	21,520	21,850	21,190	21,410	301,300	7,136.67
2023-06-23	23,200	23,740	21,360	22,010	645,200	7,336.67
2023-06-22	23,130	23,670	22,260	22,460	479,800	7,486.67
2023-06-21	23,230	24,290	23,130	23,910	429,400	7,970
2023-06-20	22,840	23,670	22,810	23,450	389,400	7,816.67
2023-06-19	22,570	23,900	22,430	23,260	619,600	7,753.33
2023-06-16	21,110	22,850	20,760	22,830	664,700	7,610
2023-06-15	20,220	21,500	20,010	21,110	509,400	7,036.67
2023-06-14	20,800	20,870	19,500	20,410	500,000	6,803.33
2023-06-13	19,730	20,930	19,420	20,300	738,100	6,766.67
2023-06-12	17,810	19,460	17,700	19,440	518,900	6,480
2023-06-09	17,250	17,930	16,940	17,650	290,600	5,883.33
2023-06-08	17,190	17,690	16,820	17,000	290,800	5,666.67
2023-06-07	17,960	18,200	17,110	17,400	403,600	5,800
2023-06-06	17,470	18,280	17,400	18,240	284,300	6,080
2023-06-05	17,440	18,100	17,250	17,850	346,400	5,950
2023-06-02	16,980	17,140	16,570	17,040	229,600	5,680
2023-06-01	17,190	17,580	16,930	17,240	265,000	5,746.67
2023-05-31	18,160	18,360	17,210	17,400	431,700	5,800
2023-05-30	18,060	18,700	17,710	18,530	321,000	6,176.67
2023-05-29	19,200	19,750	18,060	18,100	690,200	6,033.33
2023-05-26	16,960	18,980	16,900	18,440	1,019,800	6,146.67
2023-05-25	14,700	16,590	14,700	16,490	596,900	5,496.67
2023-05-24	14,080	14,380	14,050	14,260	78,300	4,753.33
2023-05-23	14,630	14,640	14,180	14,210	148,300	4,736.67
2023-05-22	14,180	14,650	13,940	14,630	159,400	4,876.67
2023-05-19	14,850	14,930	14,000	14,650	321,400	4,883.33
2023-05-18	13,200	14,310	13,100	14,300	327,500	4,766.67
2023-05-17	13,330	13,440	12,960	13,010	174,900	4,336.67
2023-05-16	12,950	13,440	12,880	13,300	212,800	4,433.33
2023-05-15	13,660	13,780	13,040	13,100	235,800	4,366.67
2023-05-12	14,420	14,650	13,170	13,520	612,600	4,506.67
2023-05-11	15,520	15,630	15,230	15,520	99,300	5,173.33
2023-05-10	15,360	15,500	15,240	15,390	69,700	5,130
2023-05-09	15,500	15,580	15,330	15,360	71,200	5,120
2023-05-08	15,250	15,420	15,160	15,420	55,300	5,140
2023-05-02	15,070	15,370	15,060	15,310	70,400	5,103.33
2023-05-01	15,250	15,410	15,060	15,100	61,200	5,033.33
2023-04-28	15,290	15,300	14,810	15,130	73,400	5,043.33
2023-04-27	15,210	15,210	14,860	15,130	80,900	5,043.33
2023-04-26	15,250	15,480	14,990	15,160	76,800	5,053.33
2023-04-25	15,400	15,590	15,300	15,390	51,700	5,130
2023-04-24	15,590	15,740	15,340	15,500	73,200	5,166.67
2023-04-21	15,360	16,150	15,320	15,610	159,600	5,203.33
2023-04-20	15,110	15,450	15,090	15,350	79,200	5,116.67
2023-04-19	15,180	15,400	15,070	15,260	77,900	5,086.67
2023-04-18	15,270	15,320	14,860	15,020	126,900	5,006.67
2023-04-17	15,120	15,320	15,070	15,320	42,100	5,106.67
2023-04-14	15,730	15,820	15,200	15,210	90,700	5,070
2023-04-13	15,390	15,510	15,240	15,450	96,700	5,150
2023-04-12	15,940	15,940	15,360	15,590	174,800	5,196.67
2023-04-11	15,680	16,200	15,560	16,050	145,800	5,350
2023-04-10	15,200	15,360	15,070	15,300	89,500	5,100
2023-04-07	14,580	14,970	14,580	14,960	119,400	4,986.67
2023-04-06	15,140	15,340	14,540	14,540	190,700	4,846.67
2023-04-05	15,290	15,640	15,270	15,350	105,600	5,116.67
2023-04-04	15,650	15,880	15,520	15,540	83,900	5,180
2023-04-03	16,180	16,230	15,500	15,700	167,400	5,233.33
2023-03-31	15,950	16,350	15,930	16,100	156,200	5,366.67
2023-03-30	15,640	16,050	15,510	15,620	148,500	5,206.67
2023-03-29	15,930	15,930	15,610	15,890	83,500	5,296.67
2023-03-28	15,870	16,160	15,630	15,880	119,500	5,293.33
2023-03-27	16,310	16,320	15,780	16,160	103,000	5,386.67
2023-03-24	16,290	16,690	16,250	16,310	98,900	5,436.67
2023-03-23	16,020	16,340	15,960	16,320	51,400	5,440
2023-03-22	16,290	16,430	16,160	16,260	79,600	5,420
2023-03-20	16,560	16,640	15,890	15,890	125,900	5,296.67
2023-03-17	16,160	16,550	16,110	16,430	130,400	5,476.67
2023-03-16	15,590	16,100	15,560	15,840	91,800	5,280
2023-03-15	16,040	16,120	15,770	15,960	76,600	5,320
2023-03-14	15,860	16,080	15,650	15,750	106,600	5,250
2023-03-13	16,030	16,230	15,860	16,080	115,700	5,360
2023-03-10	16,300	16,560	16,220	16,320	115,200	5,440
2023-03-09	16,820	16,910	16,380	16,580	153,700	5,526.67
2023-03-08	15,570	16,590	15,520	16,300	227,300	5,433.33
2023-03-07	15,400	15,730	15,270	15,710	103,500	5,236.67
2023-03-06	15,300	15,530	15,220	15,480	100,400	5,160
2023-03-03	15,000	15,190	14,780	15,130	103,500	5,043.33
2023-03-02	15,150	15,210	14,890	15,000	114,800	5,000
2023-03-01	14,520	15,290	14,520	15,180	193,600	5,060
2023-02-28	14,200	14,600	14,000	14,570	168,500	4,856.67
2023-02-27	13,650	14,000	13,610	14,000	65,000	4,666.67
2023-02-24	13,330	13,850	13,330	13,720	118,200	4,573.33
2023-02-22	13,150	13,400	13,120	13,270	65,000	4,423.33
2023-02-21	13,530	13,530	13,220	13,310	47,900	4,436.67
2023-02-20	13,310	13,380	13,160	13,330	54,100	4,443.33
2023-02-17	13,570	13,750	13,380	13,380	95,900	4,460
2023-02-16	13,230	13,660	13,230	13,660	92,400	4,553.33
2023-02-15	13,480	13,570	13,210	13,370	85,800	4,456.67
2023-02-14	13,660	13,700	13,210	13,350	147,700	4,450
2023-02-13	13,770	13,950	13,380	13,480	195,300	4,493.33
2023-02-10	13,670	14,010	13,580	13,830	378,600	4,610
2023-02-09	12,400	13,950	12,020	13,840	994,900	4,613.33
2023-02-08	11,360	11,500	11,290	11,500	56,400	3,833.33
2023-02-07	11,210	11,470	11,210	11,340	32,400	3,780
2023-02-06	11,450	11,490	11,120	11,210	45,000	3,736.67
2023-02-03	11,230	11,520	11,160	11,350	66,100	3,783.33
2023-02-02	11,210	11,410	11,160	11,230	72,200	3,743.33
2023-02-01	10,960	11,150	10,900	11,070	43,100	3,690
2023-01-31	10,800	10,930	10,750	10,810	29,600	3,603.33
2023-01-30	10,760	10,890	10,710	10,850	31,900	3,616.67
2023-01-27	11,010	11,150	10,880	11,020	28,500	3,673.33
2023-01-26	11,240	11,240	10,940	11,050	30,200	3,683.33
2023-01-25	11,080	11,260	11,050	11,180	42,800	3,726.67
2023-01-24	11,150	11,360	11,150	11,220	86,300	3,740
2023-01-23	10,950	10,970	10,860	10,910	28,700	3,636.67
2023-01-20	10,520	10,800	10,490	10,770	32,300	3,590
2023-01-19	10,600	10,730	10,520	10,600	19,500	3,533.33
2023-01-18	10,500	10,870	10,400	10,780	34,500	3,593.33
2023-01-17	10,420	10,680	10,420	10,590	25,100	3,530
2023-01-16	10,530	10,580	10,270	10,420	41,000	3,473.33
2023-01-13	10,600	10,980	10,550	10,650	41,400	3,550
2023-01-12	10,990	11,030	10,630	10,640	46,300	3,546.67
2023-01-11	10,650	10,890	10,650	10,860	54,800	3,620
2023-01-10	10,500	10,550	10,350	10,410	38,800	3,470
2023-01-06	9,750	10,210	9,720	10,140	70,000	3,380
2023-01-05	9,850	9,980	9,790	9,790	39,100	3,263.33
2023-01-04	9,930	9,960	9,760	9,800	41,800	3,266.67

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