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 |
---|---|---|---|---|---|
1984/12/28 | 350 | 350 | 340 | 340 | 5,000 |
1984/12/27 | 345 | 355 | 345 | 355 | 3,000 |
1984/12/26 | 341 | 345 | 340 | 345 | 10,000 |
1984/12/25 | 345 | 345 | 340 | 340 | 15,000 |
1984/12/24 | 349 | 350 | 345 | 350 | 23,000 |
1984/12/22 | 350 | 350 | 350 | 350 | 16,000 |
1984/12/21 | 350 | 350 | 350 | 350 | 32,000 |
1984/12/19 | 379 | 379 | 375 | 375 | 18,000 |
1984/12/17 | 374 | 374 | 374 | 374 | 2,000 |
1984/12/15 | 374 | 374 | 374 | 374 | 10,000 |
1984/12/14 | 379 | 379 | 379 | 379 | 2,000 |
1984/12/13 | 380 | 380 | 380 | 380 | 8,000 |
1984/12/12 | 365 | 379 | 360 | 375 | 26,000 |
1984/12/11 | 366 | 370 | 366 | 370 | 19,000 |
1984/12/10 | 365 | 370 | 365 | 370 | 26,000 |
1984/12/06 | 389 | 389 | 389 | 389 | 10,000 |
1984/12/04 | 390 | 390 | 390 | 390 | 23,000 |
1984/12/03 | 400 | 400 | 400 | 400 | 30,000 |
1984/12/01 | 390 | 400 | 390 | 400 | 17,000 |
1984/11/30 | 388 | 395 | 381 | 395 | 31,000 |
1984/11/29 | 385 | 390 | 380 | 388 | 31,000 |
1984/11/28 | 370 | 380 | 370 | 380 | 85,000 |
1984/11/27 | 385 | 385 | 370 | 370 | 45,000 |
1984/11/26 | 399 | 399 | 390 | 390 | 14,000 |
1984/11/24 | 390 | 399 | 390 | 399 | 7,000 |
1984/11/22 | 390 | 400 | 390 | 395 | 29,000 |
1984/11/21 | 390 | 400 | 390 | 400 | 16,000 |
1984/11/20 | 395 | 400 | 395 | 395 | 35,000 |
1984/11/19 | 410 | 415 | 401 | 407 | 112,000 |
1984/11/16 | 435 | 455 | 430 | 435 | 846,000 |
1984/11/15 | 407 | 423 | 404 | 421 | 524,000 |
1984/11/14 | 385 | 402 | 380 | 402 | 159,000 |
1984/11/13 | 364 | 380 | 364 | 380 | 22,000 |
1984/11/12 | 381 | 381 | 372 | 379 | 79,000 |
1984/11/09 | 365 | 377 | 365 | 376 | 30,000 |
1984/11/08 | 361 | 366 | 358 | 366 | 59,000 |
1984/11/07 | 378 | 378 | 370 | 371 | 47,000 |
1984/11/06 | 390 | 394 | 386 | 388 | 46,000 |
1984/11/02 | 400 | 400 | 390 | 400 | 95,000 |
1984/11/01 | 396 | 404 | 389 | 400 | 52,000 |
1984/10/31 | 404 | 412 | 395 | 395 | 249,000 |
1984/10/30 | 383 | 405 | 379 | 405 | 183,000 |
1984/10/29 | 378 | 380 | 378 | 380 | 25,000 |
1984/10/27 | 375 | 380 | 371 | 380 | 16,000 |
1984/10/26 | 375 | 381 | 371 | 380 | 48,000 |
1984/10/25 | 385 | 385 | 376 | 376 | 41,000 |
1984/10/24 | 387 | 387 | 378 | 385 | 28,000 |
1984/10/23 | 396 | 396 | 390 | 391 | 69,000 |
1984/10/22 | 393 | 399 | 388 | 398 | 37,000 |
1984/10/20 | 389 | 398 | 383 | 398 | 119,000 |
1984/10/19 | 380 | 394 | 380 | 390 | 168,000 |
1984/10/18 | 383 | 384 | 378 | 378 | 76,000 |
1984/10/17 | 363 | 384 | 360 | 384 | 83,000 |
1984/10/16 | 371 | 371 | 365 | 368 | 76,000 |
1984/10/15 | 375 | 379 | 370 | 370 | 88,000 |
1984/10/12 | 388 | 405 | 380 | 390 | 443,000 |
1984/10/11 | 360 | 390 | 358 | 390 | 203,000 |
1984/10/09 | 355 | 360 | 353 | 360 | 71,000 |
1984/10/08 | 356 | 360 | 350 | 360 | 72,000 |
1984/10/06 | 370 | 370 | 356 | 360 | 120,000 |
1984/10/05 | 323 | 370 | 323 | 365 | 234,000 |
1984/10/04 | 320 | 320 | 320 | 320 | 6,000 |
1984/10/03 | 320 | 320 | 320 | 320 | 12,000 |
1984/10/02 | 325 | 325 | 325 | 325 | 6,000 |
1984/10/01 | 329 | 329 | 329 | 329 | 30,000 |
1984/09/25 | 312 | 315 | 305 | 305 | 27,000 |
1984/09/22 | 315 | 315 | 310 | 311 | 8,000 |
1984/09/21 | 323 | 326 | 320 | 320 | 31,000 |
1984/09/20 | 335 | 335 | 323 | 323 | 59,000 |
1984/09/18 | 335 | 335 | 330 | 335 | 23,000 |
1984/09/17 | 335 | 340 | 333 | 337 | 87,000 |
1984/09/13 | 315 | 328 | 315 | 328 | 23,000 |
1984/09/12 | 309 | 313 | 305 | 305 | 35,000 |
1984/09/10 | 319 | 320 | 319 | 319 | 15,000 |
1984/09/07 | 328 | 328 | 325 | 328 | 21,000 |
1984/09/06 | 335 | 339 | 330 | 330 | 27,000 |
1984/09/05 | 324 | 345 | 320 | 340 | 106,000 |
1984/09/01 | 310 | 310 | 309 | 310 | 25,000 |
1984/08/31 | 310 | 310 | 307 | 309 | 25,000 |
1984/08/30 | 306 | 312 | 306 | 310 | 31,000 |
1984/08/29 | 310 | 316 | 310 | 316 | 13,000 |
1984/08/28 | 315 | 317 | 311 | 316 | 17,000 |
1984/08/27 | 312 | 319 | 312 | 317 | 16,000 |
1984/08/25 | 319 | 319 | 311 | 311 | 21,000 |
1984/08/23 | 295 | 311 | 294 | 311 | 39,000 |
1984/08/22 | 292 | 294 | 290 | 294 | 35,000 |
1984/08/21 | 293 | 295 | 292 | 294 | 22,000 |
1984/08/20 | 295 | 295 | 291 | 291 | 22,000 |
1984/08/18 | 286 | 295 | 286 | 291 | 10,000 |
1984/08/17 | 295 | 295 | 285 | 285 | 41,000 |
1984/08/16 | 292 | 292 | 290 | 292 | 5,000 |
1984/08/15 | 291 | 291 | 290 | 290 | 4,000 |
1984/08/14 | 280 | 286 | 279 | 286 | 26,000 |
1984/08/13 | 275 | 275 | 275 | 275 | 2,000 |
1984/08/10 | 280 | 280 | 279 | 279 | 8,000 |
1984/08/09 | 281 | 281 | 279 | 279 | 18,000 |
1984/08/08 | 281 | 285 | 281 | 285 | 24,000 |
1984/08/07 | 281 | 281 | 280 | 281 | 12,000 |
1984/08/06 | 281 | 281 | 281 | 281 | 1,000 |
1984/08/04 | 280 | 285 | 280 | 285 | 6,000 |
1984/08/03 | 278 | 278 | 278 | 278 | 10,000 |
1984/08/02 | 280 | 280 | 280 | 280 | 10,000 |
1984/08/01 | 282 | 282 | 281 | 281 | 9,000 |
1984/07/26 | 275 | 280 | 275 | 280 | 49,000 |
1984/07/25 | 277 | 277 | 275 | 275 | 12,000 |
1984/07/19 | 298 | 298 | 294 | 297 | 6,000 |
1984/07/18 | 285 | 295 | 285 | 295 | 37,000 |
1984/07/17 | 279 | 285 | 279 | 285 | 16,000 |
1984/07/16 | 275 | 280 | 275 | 278 | 10,000 |
1984/07/12 | 278 | 278 | 278 | 278 | 8,000 |
1984/07/11 | 284 | 284 | 279 | 279 | 13,000 |
1984/07/10 | 280 | 285 | 280 | 285 | 3,000 |
1984/07/09 | 281 | 285 | 281 | 285 | 2,000 |
1984/07/07 | 285 | 285 | 280 | 280 | 4,000 |
1984/07/06 | 285 | 287 | 280 | 280 | 27,000 |
1984/07/05 | 286 | 290 | 285 | 285 | 8,000 |
1984/07/04 | 278 | 285 | 278 | 285 | 5,000 |
1984/07/03 | 276 | 276 | 275 | 276 | 11,000 |
1984/07/02 | 275 | 275 | 275 | 275 | 4,000 |
1984/06/30 | 280 | 280 | 280 | 280 | 1,000 |
1984/06/29 | 281 | 281 | 281 | 281 | 3,000 |
1984/06/27 | 278 | 278 | 275 | 275 | 11,000 |
1984/06/26 | 279 | 279 | 278 | 278 | 7,000 |
1984/06/23 | 278 | 278 | 278 | 278 | 2,000 |
1984/06/22 | 278 | 278 | 278 | 278 | 2,000 |
1984/06/21 | 277 | 277 | 277 | 277 | 1,000 |
1984/06/19 | 275 | 275 | 275 | 275 | 6,000 |
1984/06/18 | 285 | 285 | 274 | 274 | 20,000 |
1984/06/15 | 282 | 289 | 282 | 288 | 13,000 |
1984/06/13 | 275 | 275 | 275 | 275 | 2,000 |
1984/06/12 | 283 | 283 | 275 | 275 | 15,000 |
1984/06/11 | 288 | 288 | 288 | 288 | 5,000 |
1984/06/08 | 290 | 290 | 290 | 290 | 2,000 |
1984/06/06 | 284 | 284 | 284 | 284 | 1,000 |
1984/06/05 | 280 | 284 | 280 | 284 | 11,000 |
1984/06/04 | 275 | 275 | 275 | 275 | 17,000 |
1984/06/02 | 276 | 276 | 276 | 276 | 12,000 |
1984/06/01 | 276 | 276 | 276 | 276 | 2,000 |
1984/05/31 | 282 | 282 | 276 | 276 | 4,000 |
1984/05/30 | 280 | 280 | 280 | 280 | 8,000 |
1984/05/28 | 280 | 280 | 280 | 280 | 1,000 |
1984/05/26 | 279 | 279 | 275 | 275 | 17,000 |
1984/05/25 | 281 | 281 | 275 | 279 | 26,000 |
1984/05/24 | 280 | 284 | 280 | 280 | 13,000 |
1984/05/23 | 279 | 279 | 279 | 279 | 16,000 |
1984/05/22 | 284 | 284 | 284 | 284 | 6,000 |
1984/05/21 | 285 | 285 | 284 | 284 | 17,000 |
1984/05/18 | 291 | 291 | 290 | 290 | 20,000 |
1984/05/17 | 292 | 295 | 292 | 292 | 13,000 |
1984/05/16 | 295 | 300 | 292 | 292 | 22,000 |
1984/05/15 | 295 | 295 | 291 | 291 | 44,000 |
1984/05/14 | 305 | 305 | 300 | 300 | 20,000 |
1984/05/11 | 315 | 315 | 310 | 310 | 9,000 |
1984/05/10 | 315 | 319 | 315 | 319 | 15,000 |
1984/05/09 | 310 | 315 | 310 | 315 | 10,000 |
1984/05/08 | 310 | 310 | 305 | 305 | 18,000 |
1984/05/07 | 313 | 313 | 310 | 310 | 4,000 |
1984/05/04 | 310 | 310 | 310 | 310 | 13,000 |
1984/05/02 | 310 | 310 | 310 | 310 | 9,000 |
1984/05/01 | 303 | 310 | 303 | 310 | 11,000 |
1984/04/28 | 302 | 305 | 301 | 301 | 12,000 |
1984/04/27 | 301 | 303 | 300 | 300 | 47,000 |
1984/04/26 | 303 | 303 | 301 | 303 | 35,000 |
1984/04/25 | 302 | 305 | 301 | 303 | 24,000 |
1984/04/24 | 302 | 302 | 302 | 302 | 1,000 |
1984/04/23 | 300 | 301 | 300 | 301 | 22,000 |
1984/04/21 | 305 | 305 | 304 | 305 | 12,000 |
1984/04/20 | 310 | 310 | 305 | 305 | 35,000 |
1984/04/19 | 310 | 310 | 310 | 310 | 11,000 |
1984/04/18 | 316 | 316 | 310 | 310 | 33,000 |
1984/04/17 | 320 | 320 | 318 | 318 | 39,000 |
1984/04/16 | 315 | 320 | 315 | 320 | 19,000 |
1984/04/13 | 311 | 315 | 310 | 315 | 30,000 |
1984/04/12 | 310 | 310 | 310 | 310 | 19,000 |
1984/04/11 | 306 | 310 | 306 | 310 | 15,000 |
1984/04/10 | 310 | 310 | 308 | 310 | 13,000 |
1984/04/09 | 307 | 307 | 307 | 307 | 13,000 |
1984/04/07 | 303 | 307 | 303 | 303 | 19,000 |
1984/04/05 | 307 | 307 | 305 | 305 | 8,000 |
1984/04/04 | 307 | 307 | 307 | 307 | 7,000 |
1984/04/02 | 315 | 320 | 313 | 320 | 15,000 |
1984/03/30 | 315 | 316 | 310 | 310 | 17,000 |
1984/03/29 | 305 | 310 | 305 | 310 | 8,000 |
1984/03/28 | 302 | 304 | 302 | 302 | 16,000 |
1984/03/27 | 304 | 304 | 304 | 304 | 9,000 |
1984/03/26 | 304 | 310 | 300 | 310 | 57,000 |
1984/03/23 | 307 | 309 | 307 | 307 | 22,000 |
1984/03/22 | 319 | 319 | 319 | 319 | 4,000 |
1984/03/21 | 319 | 320 | 319 | 320 | 19,000 |
1984/03/19 | 324 | 324 | 320 | 320 | 12,000 |
1984/03/17 | 325 | 325 | 320 | 325 | 17,000 |
1984/03/16 | 320 | 325 | 320 | 325 | 27,000 |
1984/03/15 | 333 | 333 | 325 | 325 | 21,000 |
1984/03/13 | 328 | 328 | 328 | 328 | 21,000 |
1984/03/12 | 310 | 310 | 308 | 308 | 12,000 |
1984/03/09 | 323 | 323 | 304 | 304 | 23,000 |
1984/03/08 | 324 | 328 | 324 | 324 | 20,000 |
1984/03/07 | 324 | 324 | 324 | 324 | 17,000 |
1984/03/06 | 345 | 345 | 331 | 334 | 39,000 |
1984/03/05 | 335 | 345 | 335 | 340 | 65,000 |
1984/03/01 | 367 | 367 | 362 | 362 | 40,000 |
1984/02/29 | 366 | 370 | 366 | 366 | 48,000 |
1984/02/28 | 368 | 371 | 365 | 366 | 38,000 |
1984/02/27 | 370 | 370 | 361 | 365 | 49,000 |
1984/02/25 | 363 | 365 | 363 | 365 | 45,000 |
1984/02/23 | 380 | 380 | 373 | 373 | 29,000 |
1984/02/22 | 380 | 384 | 378 | 382 | 104,000 |
1984/02/21 | 389 | 397 | 382 | 382 | 399,000 |
1984/02/20 | 378 | 384 | 361 | 361 | 112,000 |
1984/02/18 | 378 | 380 | 375 | 378 | 36,000 |
1984/02/17 | 387 | 387 | 375 | 375 | 140,000 |
1984/02/16 | 380 | 388 | 378 | 382 | 498,000 |
1984/02/15 | 373 | 379 | 365 | 365 | 141,000 |
1984/02/14 | 375 | 385 | 371 | 376 | 341,000 |
1984/02/13 | 370 | 373 | 360 | 371 | 169,000 |
1984/02/10 | 355 | 375 | 355 | 371 | 374,000 |
1984/02/09 | 358 | 358 | 355 | 355 | 63,000 |
1984/02/08 | 355 | 358 | 355 | 355 | 61,000 |
1984/02/07 | 358 | 358 | 354 | 356 | 50,000 |
1984/02/06 | 345 | 358 | 345 | 358 | 100,000 |
1984/02/04 | 342 | 344 | 342 | 342 | 60,000 |
1984/02/03 | 345 | 345 | 341 | 341 | 50,000 |
1984/02/02 | 358 | 358 | 345 | 352 | 62,000 |
1984/02/01 | 361 | 365 | 355 | 359 | 166,000 |
1984/01/31 | 345 | 362 | 341 | 361 | 515,000 |
1984/01/30 | 330 | 347 | 330 | 347 | 197,000 |
1984/01/27 | 310 | 310 | 307 | 308 | 16,000 |
1984/01/26 | 310 | 310 | 310 | 310 | 21,000 |
1984/01/25 | 311 | 312 | 311 | 312 | 17,000 |
1984/01/24 | 311 | 315 | 310 | 310 | 16,000 |
1984/01/23 | 310 | 315 | 310 | 314 | 13,000 |
1984/01/21 | 313 | 315 | 310 | 315 | 4,000 |
1984/01/20 | 315 | 315 | 305 | 310 | 33,000 |
1984/01/19 | 305 | 315 | 302 | 315 | 18,000 |
1984/01/18 | 300 | 304 | 300 | 300 | 14,000 |
1984/01/17 | 296 | 299 | 296 | 299 | 8,000 |
1984/01/13 | 296 | 296 | 296 | 296 | 4,000 |
1984/01/12 | 299 | 299 | 296 | 297 | 12,000 |
1984/01/11 | 297 | 299 | 295 | 299 | 10,000 |
1984/01/10 | 297 | 297 | 297 | 297 | 25,000 |
1984/01/09 | 304 | 304 | 299 | 299 | 5,000 |
1984/01/07 | 304 | 304 | 304 | 304 | 8,000 |
1984/01/06 | 304 | 304 | 300 | 302 | 11,000 |
1984/01/05 | 306 | 306 | 300 | 305 | 17,000 |
1984/01/04 | 306 | 306 | 306 | 306 | 15,000 |