芝浦メカトロニクス(6590)の株価時系列情報
芝浦メカトロニクス(6590)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 320 | 320 | 306 | 306 | 25,000 |
1983/12/26 | 310 | 313 | 310 | 310 | 13,000 |
1983/12/24 | 316 | 316 | 309 | 309 | 13,000 |
1983/12/23 | 320 | 320 | 315 | 315 | 38,000 |
1983/12/22 | 320 | 320 | 319 | 319 | 15,000 |
1983/12/21 | 325 | 325 | 319 | 323 | 47,000 |
1983/12/20 | 309 | 315 | 305 | 310 | 90,000 |
1983/12/19 | 314 | 314 | 308 | 308 | 23,000 |
1983/12/17 | 325 | 325 | 317 | 317 | 19,000 |
1983/12/16 | 333 | 333 | 320 | 320 | 154,000 |
1983/12/15 | 323 | 334 | 318 | 330 | 327,000 |
1983/12/14 | 305 | 326 | 304 | 325 | 188,000 |
1983/12/13 | 308 | 310 | 305 | 305 | 58,000 |
1983/12/12 | 305 | 308 | 303 | 308 | 44,000 |
1983/12/09 | 305 | 310 | 302 | 303 | 52,000 |
1983/12/08 | 305 | 305 | 300 | 305 | 45,000 |
1983/12/07 | 312 | 312 | 305 | 305 | 71,000 |
1983/12/06 | 312 | 314 | 309 | 313 | 125,000 |
1983/12/05 | 290 | 320 | 290 | 307 | 356,000 |
1983/12/03 | 290 | 290 | 288 | 288 | 43,000 |
1983/12/02 | 291 | 295 | 288 | 291 | 69,000 |
1983/12/01 | 294 | 294 | 288 | 288 | 112,000 |
1983/11/30 | 282 | 298 | 282 | 295 | 139,000 |
1983/11/29 | 285 | 285 | 281 | 283 | 39,000 |
1983/11/28 | 284 | 284 | 281 | 281 | 35,000 |
1983/11/26 | 277 | 286 | 277 | 280 | 25,000 |
1983/11/25 | 273 | 275 | 273 | 275 | 23,000 |
1983/11/24 | 271 | 274 | 271 | 272 | 24,000 |
1983/11/22 | 264 | 272 | 263 | 271 | 42,000 |
1983/11/21 | 264 | 264 | 264 | 264 | 10,000 |
1983/11/19 | 253 | 254 | 253 | 254 | 14,000 |
1983/11/18 | 253 | 253 | 252 | 253 | 24,000 |
1983/11/17 | 253 | 253 | 253 | 253 | 12,000 |
1983/11/16 | 253 | 253 | 253 | 253 | 4,000 |
1983/11/15 | 252 | 252 | 252 | 252 | 2,000 |
1983/11/14 | 253 | 253 | 253 | 253 | 2,000 |
1983/11/09 | 251 | 251 | 251 | 251 | 3,000 |
1983/11/08 | 253 | 253 | 253 | 253 | 1,000 |
1983/11/07 | 255 | 255 | 255 | 255 | 7,000 |
1983/11/05 | 260 | 260 | 257 | 257 | 19,000 |
1983/11/04 | 264 | 264 | 260 | 260 | 5,000 |
1983/11/02 | 255 | 265 | 255 | 260 | 21,000 |
1983/11/01 | 254 | 254 | 254 | 254 | 4,000 |
1983/10/31 | 251 | 251 | 251 | 251 | 2,000 |
1983/10/29 | 251 | 251 | 251 | 251 | 2,000 |
1983/10/28 | 250 | 250 | 250 | 250 | 12,000 |
1983/10/27 | 250 | 250 | 250 | 250 | 5,000 |
1983/10/26 | 250 | 250 | 250 | 250 | 2,000 |
1983/10/25 | 250 | 250 | 250 | 250 | 1,000 |
1983/10/24 | 252 | 252 | 250 | 250 | 9,000 |
1983/10/21 | 254 | 254 | 254 | 254 | 9,000 |
1983/10/20 | 254 | 254 | 254 | 254 | 1,000 |
1983/10/19 | 253 | 253 | 252 | 252 | 5,000 |
1983/10/18 | 252 | 253 | 252 | 253 | 3,000 |
1983/10/15 | 251 | 251 | 251 | 251 | 4,000 |
1983/10/14 | 251 | 251 | 251 | 251 | 2,000 |
1983/10/13 | 252 | 252 | 252 | 252 | 2,000 |
1983/10/12 | 251 | 251 | 251 | 251 | 3,000 |
1983/10/04 | 249 | 249 | 249 | 249 | 2,000 |
1983/10/01 | 248 | 253 | 248 | 248 | 13,000 |
1983/09/30 | 250 | 250 | 245 | 245 | 11,000 |
1983/09/29 | 252 | 254 | 250 | 250 | 18,000 |
1983/09/28 | 252 | 252 | 252 | 252 | 1,000 |
1983/09/27 | 256 | 256 | 252 | 252 | 3,000 |
1983/09/26 | 257 | 257 | 255 | 255 | 14,000 |
1983/09/24 | 260 | 260 | 256 | 256 | 7,000 |
1983/09/22 | 264 | 265 | 260 | 260 | 13,000 |
1983/09/21 | 270 | 270 | 266 | 266 | 7,000 |
1983/09/20 | 266 | 266 | 266 | 266 | 2,000 |
1983/09/19 | 270 | 270 | 266 | 266 | 3,000 |
1983/09/16 | 265 | 265 | 265 | 265 | 3,000 |
1983/09/14 | 271 | 271 | 271 | 271 | 3,000 |
1983/09/13 | 272 | 272 | 272 | 272 | 5,000 |
1983/09/12 | 272 | 272 | 272 | 272 | 11,000 |
1983/09/08 | 290 | 290 | 286 | 286 | 6,000 |
1983/09/07 | 293 | 293 | 290 | 290 | 35,000 |
1983/09/06 | 290 | 293 | 289 | 293 | 34,000 |
1983/09/05 | 288 | 288 | 285 | 288 | 25,000 |
1983/09/03 | 280 | 290 | 280 | 288 | 28,000 |
1983/09/02 | 273 | 275 | 273 | 275 | 11,000 |
1983/09/01 | 274 | 274 | 274 | 274 | 12,000 |
1983/08/31 | 275 | 276 | 271 | 271 | 21,000 |
1983/08/30 | 280 | 280 | 275 | 278 | 18,000 |
1983/08/29 | 284 | 285 | 280 | 280 | 23,000 |
1983/08/27 | 284 | 284 | 280 | 284 | 16,000 |
1983/08/26 | 290 | 290 | 285 | 285 | 79,000 |
1983/08/25 | 290 | 295 | 288 | 288 | 89,000 |
1983/08/24 | 282 | 288 | 281 | 287 | 90,000 |
1983/08/23 | 276 | 280 | 276 | 280 | 58,000 |
1983/08/22 | 271 | 272 | 267 | 272 | 24,000 |
1983/08/17 | 261 | 261 | 261 | 261 | 1,000 |
1983/08/16 | 266 | 266 | 261 | 261 | 9,000 |
1983/08/12 | 261 | 264 | 261 | 261 | 4,000 |
1983/08/11 | 265 | 265 | 264 | 264 | 6,000 |
1983/08/10 | 270 | 270 | 269 | 269 | 5,000 |
1983/08/09 | 272 | 272 | 272 | 272 | 5,000 |
1983/08/08 | 274 | 274 | 271 | 273 | 10,000 |
1983/08/06 | 273 | 273 | 272 | 273 | 3,000 |
1983/08/05 | 275 | 275 | 271 | 271 | 11,000 |
1983/08/04 | 273 | 280 | 270 | 270 | 72,000 |
1983/08/03 | 268 | 268 | 265 | 265 | 15,000 |
1983/08/01 | 278 | 278 | 278 | 278 | 7,000 |
1983/07/30 | 279 | 279 | 275 | 279 | 24,000 |
1983/07/29 | 283 | 283 | 278 | 279 | 141,000 |
1983/07/27 | 260 | 263 | 259 | 263 | 31,000 |
1983/07/26 | 260 | 260 | 260 | 260 | 10,000 |
1983/07/25 | 260 | 260 | 260 | 260 | 18,000 |
1983/07/23 | 259 | 259 | 259 | 259 | 13,000 |
1983/07/22 | 258 | 259 | 258 | 259 | 4,000 |
1983/07/21 | 258 | 258 | 258 | 258 | 1,000 |
1983/07/19 | 255 | 258 | 255 | 258 | 4,000 |
1983/07/15 | 251 | 251 | 250 | 250 | 17,000 |
1983/07/14 | 250 | 250 | 250 | 250 | 1,000 |
1983/07/13 | 255 | 255 | 255 | 255 | 5,000 |
1983/07/11 | 260 | 260 | 260 | 260 | 5,000 |
1983/07/09 | 255 | 255 | 255 | 255 | 4,000 |
1983/07/08 | 259 | 259 | 254 | 257 | 12,000 |
1983/07/07 | 252 | 253 | 252 | 253 | 7,000 |
1983/07/06 | 247 | 247 | 247 | 247 | 5,000 |
1983/07/05 | 241 | 246 | 240 | 246 | 14,000 |
1983/07/04 | 240 | 240 | 240 | 240 | 11,000 |
1983/07/01 | 246 | 246 | 245 | 245 | 10,000 |
1983/06/30 | 247 | 247 | 247 | 247 | 2,000 |
1983/06/29 | 250 | 250 | 250 | 250 | 2,000 |
1983/06/28 | 246 | 246 | 246 | 246 | 15,000 |
1983/06/27 | 256 | 256 | 256 | 256 | 9,000 |
1983/06/25 | 258 | 260 | 256 | 256 | 27,000 |
1983/06/22 | 269 | 269 | 265 | 265 | 9,000 |
1983/06/16 | 262 | 270 | 262 | 270 | 22,000 |
1983/06/15 | 272 | 272 | 272 | 272 | 4,000 |
1983/06/14 | 277 | 277 | 273 | 273 | 29,000 |
1983/06/13 | 263 | 273 | 262 | 273 | 17,000 |
1983/06/11 | 262 | 262 | 262 | 262 | 5,000 |
1983/06/10 | 262 | 267 | 262 | 267 | 16,000 |
1983/06/09 | 268 | 268 | 268 | 268 | 5,000 |
1983/06/08 | 268 | 268 | 263 | 263 | 4,000 |
1983/06/07 | 264 | 268 | 264 | 266 | 7,000 |
1983/06/06 | 265 | 265 | 262 | 262 | 17,000 |
1983/06/04 | 268 | 268 | 265 | 265 | 11,000 |
1983/06/03 | 262 | 267 | 260 | 267 | 29,000 |
1983/06/02 | 264 | 265 | 261 | 261 | 14,000 |
1983/06/01 | 270 | 270 | 260 | 260 | 31,000 |
1983/05/31 | 270 | 270 | 269 | 270 | 22,000 |
1983/05/30 | 273 | 273 | 270 | 270 | 28,000 |
1983/05/28 | 272 | 273 | 272 | 273 | 32,000 |
1983/05/27 | 282 | 282 | 274 | 274 | 57,000 |
1983/05/26 | 281 | 289 | 280 | 284 | 211,000 |
1983/05/25 | 270 | 275 | 265 | 275 | 107,000 |
1983/05/24 | 260 | 275 | 260 | 271 | 110,000 |
1983/05/23 | 258 | 264 | 258 | 260 | 10,000 |
1983/05/20 | 260 | 263 | 260 | 263 | 39,000 |
1983/05/19 | 265 | 265 | 265 | 265 | 21,000 |
1983/05/18 | 247 | 250 | 247 | 250 | 17,000 |
1983/05/17 | 249 | 249 | 249 | 249 | 3,000 |
1983/05/16 | 250 | 250 | 250 | 250 | 3,000 |
1983/05/10 | 255 | 270 | 255 | 265 | 45,000 |
1983/05/09 | 252 | 253 | 250 | 250 | 25,000 |
1983/05/07 | 253 | 253 | 246 | 252 | 16,000 |
1983/05/04 | 241 | 244 | 241 | 244 | 6,000 |
1983/04/28 | 230 | 235 | 230 | 235 | 9,000 |
1983/04/27 | 233 | 233 | 228 | 228 | 16,000 |
1983/04/26 | 233 | 233 | 233 | 233 | 7,000 |
1983/04/25 | 234 | 235 | 233 | 233 | 7,000 |
1983/04/23 | 233 | 233 | 233 | 233 | 12,000 |
1983/04/21 | 240 | 240 | 235 | 236 | 15,000 |
1983/04/20 | 236 | 240 | 236 | 240 | 3,000 |
1983/04/19 | 235 | 236 | 235 | 235 | 29,000 |
1983/04/18 | 237 | 237 | 235 | 235 | 10,000 |
1983/04/15 | 235 | 235 | 235 | 235 | 3,000 |
1983/04/14 | 235 | 235 | 235 | 235 | 4,000 |
1983/04/13 | 233 | 235 | 230 | 235 | 9,000 |
1983/04/12 | 233 | 233 | 233 | 233 | 13,000 |
1983/04/11 | 233 | 233 | 233 | 233 | 18,000 |
1983/04/09 | 233 | 233 | 233 | 233 | 10,000 |
1983/04/08 | 233 | 233 | 233 | 233 | 7,000 |
1983/04/07 | 234 | 234 | 233 | 233 | 17,000 |
1983/04/05 | 234 | 234 | 234 | 234 | 1,000 |
1983/04/04 | 232 | 233 | 232 | 233 | 14,000 |
1983/04/02 | 230 | 230 | 230 | 230 | 6,000 |
1983/04/01 | 230 | 231 | 230 | 230 | 10,000 |
1983/03/31 | 230 | 235 | 230 | 230 | 8,000 |
1983/03/29 | 235 | 236 | 235 | 235 | 5,000 |
1983/03/26 | 230 | 230 | 230 | 230 | 15,000 |
1983/03/25 | 232 | 232 | 230 | 230 | 10,000 |
1983/03/24 | 230 | 235 | 230 | 235 | 4,000 |
1983/03/23 | 225 | 225 | 225 | 225 | 7,000 |
1983/03/22 | 230 | 230 | 230 | 230 | 11,000 |
1983/03/18 | 240 | 240 | 240 | 240 | 6,000 |
1983/03/17 | 246 | 248 | 240 | 240 | 28,000 |
1983/03/16 | 250 | 250 | 245 | 245 | 4,000 |
1983/03/15 | 251 | 252 | 251 | 252 | 10,000 |
1983/03/14 | 259 | 259 | 245 | 245 | 27,000 |
1983/03/12 | 268 | 268 | 266 | 266 | 26,000 |
1983/03/11 | 257 | 273 | 256 | 270 | 123,000 |
1983/03/10 | 244 | 257 | 243 | 257 | 55,000 |
1983/03/09 | 245 | 250 | 240 | 245 | 82,000 |
1983/03/08 | 245 | 250 | 240 | 250 | 48,000 |
1983/03/07 | 229 | 248 | 229 | 245 | 54,000 |
1983/03/05 | 225 | 228 | 225 | 228 | 6,000 |
1983/03/04 | 220 | 225 | 220 | 225 | 12,000 |
1983/03/03 | 220 | 220 | 218 | 218 | 3,000 |
1983/03/02 | 218 | 219 | 218 | 219 | 10,000 |
1983/03/01 | 218 | 219 | 218 | 219 | 3,000 |
1983/02/28 | 218 | 218 | 218 | 218 | 3,000 |
1983/02/25 | 218 | 219 | 218 | 219 | 3,000 |
1983/02/23 | 216 | 216 | 216 | 216 | 1,000 |
1983/02/21 | 215 | 215 | 215 | 215 | 3,000 |
1983/02/18 | 216 | 216 | 215 | 215 | 12,000 |
1983/02/16 | 216 | 216 | 216 | 216 | 5,000 |
1983/02/12 | 220 | 220 | 215 | 215 | 2,000 |
1983/02/08 | 220 | 220 | 220 | 220 | 1,000 |
1983/02/07 | 225 | 225 | 225 | 225 | 3,000 |
1983/02/03 | 215 | 225 | 215 | 225 | 4,000 |
1983/02/02 | 217 | 217 | 217 | 217 | 5,000 |
1983/02/01 | 215 | 220 | 215 | 220 | 6,000 |
1983/01/31 | 215 | 215 | 215 | 215 | 5,000 |
1983/01/29 | 213 | 213 | 213 | 213 | 4,000 |
1983/01/28 | 215 | 215 | 213 | 213 | 8,000 |
1983/01/27 | 215 | 215 | 215 | 215 | 4,000 |
1983/01/26 | 215 | 215 | 215 | 215 | 1,000 |
1983/01/22 | 215 | 215 | 213 | 213 | 2,000 |
1983/01/20 | 217 | 217 | 217 | 217 | 1,000 |
1983/01/18 | 217 | 217 | 215 | 215 | 6,000 |
1983/01/14 | 212 | 212 | 212 | 212 | 3,000 |
1983/01/13 | 211 | 211 | 211 | 211 | 2,000 |
1983/01/11 | 214 | 215 | 210 | 210 | 11,000 |
1983/01/08 | 229 | 229 | 229 | 229 | 8,000 |
1983/01/07 | 229 | 229 | 226 | 226 | 5,000 |
1983/01/06 | 229 | 229 | 229 | 229 | 4,000 |
1983/01/04 | 226 | 226 | 226 | 226 | 10,000 |