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 |
---|---|---|---|---|---|
1985/12/28 | 500 | 500 | 496 | 496 | 24,000 |
1985/12/27 | 520 | 520 | 500 | 500 | 43,000 |
1985/12/26 | 520 | 530 | 520 | 520 | 21,000 |
1985/12/25 | 523 | 523 | 516 | 520 | 20,000 |
1985/12/24 | 506 | 528 | 506 | 516 | 19,000 |
1985/12/23 | 520 | 530 | 501 | 502 | 38,000 |
1985/12/21 | 516 | 520 | 516 | 520 | 9,000 |
1985/12/20 | 535 | 550 | 506 | 506 | 52,000 |
1985/12/19 | 530 | 535 | 530 | 535 | 38,000 |
1985/12/18 | 532 | 540 | 530 | 530 | 30,000 |
1985/12/17 | 531 | 535 | 531 | 531 | 48,000 |
1985/12/16 | 540 | 541 | 530 | 531 | 43,000 |
1985/12/13 | 541 | 545 | 530 | 545 | 64,000 |
1985/12/12 | 549 | 550 | 540 | 541 | 61,000 |
1985/12/11 | 539 | 540 | 528 | 534 | 22,000 |
1985/12/10 | 533 | 539 | 520 | 539 | 27,000 |
1985/12/09 | 521 | 521 | 506 | 513 | 90,000 |
1985/12/07 | 535 | 535 | 519 | 519 | 37,000 |
1985/12/06 | 551 | 560 | 535 | 535 | 55,000 |
1985/12/05 | 545 | 555 | 540 | 550 | 86,000 |
1985/12/04 | 574 | 579 | 550 | 550 | 161,000 |
1985/12/03 | 563 | 578 | 560 | 565 | 472,000 |
1985/12/02 | 564 | 564 | 550 | 553 | 182,000 |
1985/11/30 | 543 | 553 | 540 | 550 | 139,000 |
1985/11/29 | 550 | 559 | 537 | 540 | 249,000 |
1985/11/28 | 528 | 550 | 525 | 548 | 353,000 |
1985/11/27 | 510 | 520 | 505 | 520 | 204,000 |
1985/11/26 | 487 | 496 | 484 | 495 | 69,000 |
1985/11/25 | 496 | 496 | 490 | 490 | 37,000 |
1985/11/22 | 485 | 487 | 482 | 484 | 53,000 |
1985/11/21 | 520 | 522 | 490 | 500 | 168,000 |
1985/11/20 | 500 | 522 | 500 | 519 | 365,000 |
1985/11/19 | 464 | 490 | 464 | 490 | 187,000 |
1985/11/18 | 440 | 465 | 440 | 459 | 55,000 |
1985/11/15 | 440 | 442 | 440 | 440 | 36,000 |
1985/11/14 | 440 | 450 | 440 | 441 | 17,000 |
1985/11/13 | 440 | 441 | 440 | 440 | 22,000 |
1985/11/12 | 440 | 440 | 440 | 440 | 37,000 |
1985/11/11 | 435 | 442 | 434 | 442 | 6,000 |
1985/11/08 | 431 | 440 | 430 | 430 | 4,000 |
1985/11/07 | 431 | 440 | 430 | 430 | 13,000 |
1985/11/06 | 432 | 435 | 430 | 431 | 16,000 |
1985/11/05 | 432 | 432 | 430 | 430 | 7,000 |
1985/11/02 | 428 | 431 | 428 | 431 | 6,000 |
1985/11/01 | 430 | 430 | 430 | 430 | 5,000 |
1985/10/31 | 442 | 442 | 428 | 440 | 21,000 |
1985/10/30 | 446 | 455 | 445 | 445 | 46,000 |
1985/10/29 | 461 | 461 | 456 | 456 | 87,000 |
1985/10/28 | 434 | 467 | 434 | 467 | 67,000 |
1985/10/26 | 427 | 433 | 427 | 433 | 34,000 |
1985/10/25 | 429 | 434 | 425 | 425 | 24,000 |
1985/10/24 | 432 | 432 | 418 | 425 | 40,000 |
1985/10/23 | 427 | 436 | 427 | 434 | 106,000 |
1985/10/22 | 416 | 428 | 411 | 428 | 26,000 |
1985/10/21 | 410 | 411 | 405 | 410 | 33,000 |
1985/10/19 | 410 | 410 | 405 | 405 | 11,000 |
1985/10/18 | 425 | 425 | 410 | 410 | 41,000 |
1985/10/17 | 429 | 430 | 425 | 425 | 32,000 |
1985/10/16 | 420 | 436 | 420 | 431 | 54,000 |
1985/10/15 | 410 | 415 | 410 | 415 | 16,000 |
1985/10/14 | 405 | 410 | 402 | 410 | 27,000 |
1985/10/11 | 410 | 410 | 392 | 400 | 49,000 |
1985/10/09 | 405 | 406 | 405 | 406 | 6,000 |
1985/10/08 | 406 | 406 | 401 | 406 | 8,000 |
1985/10/07 | 392 | 395 | 392 | 395 | 14,000 |
1985/10/05 | 388 | 394 | 388 | 394 | 10,000 |
1985/10/04 | 389 | 395 | 388 | 395 | 21,000 |
1985/10/03 | 390 | 395 | 388 | 388 | 13,000 |
1985/10/02 | 400 | 400 | 394 | 399 | 7,000 |
1985/10/01 | 390 | 390 | 390 | 390 | 17,000 |
1985/09/30 | 390 | 400 | 390 | 400 | 4,000 |
1985/09/28 | 386 | 390 | 385 | 390 | 25,000 |
1985/09/27 | 402 | 402 | 385 | 385 | 13,000 |
1985/09/26 | 403 | 403 | 402 | 402 | 11,000 |
1985/09/25 | 414 | 414 | 400 | 403 | 28,000 |
1985/09/24 | 415 | 415 | 412 | 414 | 14,000 |
1985/09/20 | 406 | 406 | 406 | 406 | 5,000 |
1985/09/19 | 413 | 413 | 405 | 406 | 26,000 |
1985/09/18 | 407 | 412 | 407 | 412 | 9,000 |
1985/09/17 | 407 | 411 | 405 | 406 | 32,000 |
1985/09/13 | 415 | 420 | 405 | 405 | 17,000 |
1985/09/12 | 419 | 419 | 415 | 415 | 12,000 |
1985/09/11 | 425 | 425 | 415 | 419 | 27,000 |
1985/09/10 | 436 | 438 | 436 | 438 | 26,000 |
1985/09/09 | 436 | 438 | 435 | 435 | 26,000 |
1985/09/07 | 426 | 430 | 425 | 425 | 14,000 |
1985/09/06 | 421 | 425 | 417 | 420 | 25,000 |
1985/09/05 | 400 | 411 | 399 | 411 | 29,000 |
1985/09/04 | 401 | 401 | 400 | 400 | 6,000 |
1985/09/03 | 399 | 404 | 399 | 399 | 21,000 |
1985/09/02 | 399 | 404 | 399 | 404 | 10,000 |
1985/08/31 | 396 | 396 | 396 | 396 | 8,000 |
1985/08/30 | 396 | 396 | 396 | 396 | 23,000 |
1985/08/29 | 412 | 412 | 401 | 401 | 19,000 |
1985/08/28 | 410 | 410 | 410 | 410 | 6,000 |
1985/08/27 | 401 | 401 | 400 | 400 | 24,000 |
1985/08/26 | 411 | 411 | 403 | 403 | 11,000 |
1985/08/23 | 404 | 405 | 404 | 404 | 15,000 |
1985/08/22 | 405 | 405 | 401 | 403 | 19,000 |
1985/08/21 | 410 | 410 | 404 | 404 | 17,000 |
1985/08/20 | 405 | 405 | 405 | 405 | 9,000 |
1985/08/19 | 415 | 415 | 405 | 405 | 8,000 |
1985/08/17 | 415 | 415 | 415 | 415 | 2,000 |
1985/08/16 | 413 | 414 | 411 | 411 | 11,000 |
1985/08/15 | 410 | 410 | 410 | 410 | 21,000 |
1985/08/06 | 439 | 450 | 439 | 450 | 26,000 |
1985/08/02 | 437 | 444 | 436 | 444 | 20,000 |
1985/08/01 | 400 | 406 | 400 | 406 | 18,000 |
1985/07/31 | 395 | 400 | 385 | 385 | 13,000 |
1985/07/30 | 400 | 400 | 400 | 400 | 22,000 |
1985/07/27 | 403 | 410 | 403 | 410 | 19,000 |
1985/07/26 | 413 | 413 | 403 | 403 | 31,000 |
1985/07/25 | 408 | 413 | 407 | 413 | 18,000 |
1985/07/24 | 408 | 408 | 406 | 408 | 16,000 |
1985/07/23 | 408 | 408 | 406 | 406 | 17,000 |
1985/07/22 | 410 | 410 | 405 | 406 | 10,000 |
1985/07/20 | 409 | 409 | 405 | 406 | 26,000 |
1985/07/19 | 425 | 425 | 410 | 410 | 26,000 |
1985/07/18 | 430 | 430 | 405 | 429 | 50,000 |
1985/07/17 | 436 | 442 | 425 | 425 | 50,000 |
1985/07/16 | 421 | 435 | 421 | 435 | 20,000 |
1985/07/15 | 420 | 424 | 419 | 420 | 47,000 |
1985/07/12 | 436 | 436 | 420 | 420 | 33,000 |
1985/07/11 | 450 | 451 | 440 | 440 | 44,000 |
1985/07/10 | 451 | 452 | 450 | 450 | 37,000 |
1985/07/09 | 451 | 451 | 451 | 451 | 19,000 |
1985/07/08 | 475 | 475 | 471 | 471 | 17,000 |
1985/07/06 | 473 | 475 | 473 | 473 | 11,000 |
1985/07/05 | 475 | 477 | 475 | 475 | 25,000 |
1985/07/04 | 490 | 490 | 475 | 485 | 71,000 |
1985/07/03 | 469 | 488 | 469 | 475 | 95,000 |
1985/07/02 | 446 | 460 | 445 | 460 | 18,000 |
1985/07/01 | 451 | 451 | 443 | 443 | 12,000 |
1985/06/29 | 453 | 453 | 443 | 448 | 22,000 |
1985/06/26 | 485 | 485 | 485 | 485 | 12,000 |
1985/06/25 | 489 | 490 | 488 | 488 | 25,000 |
1985/06/24 | 465 | 484 | 465 | 484 | 33,000 |
1985/06/22 | 446 | 456 | 446 | 455 | 45,000 |
1985/06/19 | 415 | 420 | 415 | 420 | 15,000 |
1985/06/18 | 445 | 445 | 440 | 440 | 9,000 |
1985/06/17 | 460 | 460 | 449 | 449 | 21,000 |
1985/06/14 | 480 | 480 | 460 | 460 | 12,000 |
1985/06/13 | 470 | 480 | 470 | 480 | 18,000 |
1985/06/12 | 479 | 479 | 470 | 470 | 15,000 |
1985/06/11 | 491 | 491 | 480 | 480 | 14,000 |
1985/06/10 | 480 | 488 | 477 | 488 | 56,000 |
1985/06/07 | 478 | 483 | 470 | 483 | 139,000 |
1985/06/04 | 400 | 408 | 399 | 408 | 51,000 |
1985/06/03 | 406 | 407 | 398 | 400 | 49,000 |
1985/06/01 | 423 | 427 | 411 | 411 | 57,000 |
1985/05/31 | 436 | 436 | 429 | 431 | 28,000 |
1985/05/30 | 441 | 444 | 437 | 441 | 59,000 |
1985/05/29 | 470 | 474 | 451 | 451 | 34,000 |
1985/05/28 | 469 | 480 | 469 | 475 | 13,000 |
1985/05/27 | 476 | 476 | 468 | 468 | 31,000 |
1985/05/25 | 479 | 479 | 479 | 479 | 21,000 |
1985/05/24 | 479 | 481 | 479 | 479 | 21,000 |
1985/05/23 | 480 | 480 | 479 | 479 | 30,000 |
1985/05/22 | 481 | 482 | 478 | 481 | 37,000 |
1985/05/21 | 472 | 480 | 472 | 476 | 36,000 |
1985/05/20 | 486 | 490 | 484 | 484 | 22,000 |
1985/05/18 | 470 | 480 | 470 | 471 | 37,000 |
1985/05/17 | 480 | 483 | 475 | 480 | 48,000 |
1985/05/16 | 500 | 500 | 490 | 495 | 18,000 |
1985/05/15 | 510 | 510 | 500 | 500 | 25,000 |
1985/05/14 | 514 | 514 | 505 | 505 | 27,000 |
1985/05/13 | 510 | 510 | 500 | 502 | 10,000 |
1985/05/10 | 524 | 524 | 505 | 508 | 43,000 |
1985/05/09 | 500 | 520 | 500 | 514 | 54,000 |
1985/05/08 | 528 | 530 | 500 | 500 | 42,000 |
1985/05/07 | 555 | 555 | 538 | 538 | 33,000 |
1985/05/04 | 550 | 561 | 550 | 558 | 26,000 |
1985/05/02 | 580 | 580 | 550 | 550 | 48,000 |
1985/05/01 | 559 | 573 | 552 | 570 | 29,000 |
1985/04/30 | 553 | 564 | 553 | 560 | 14,000 |
1985/04/27 | 567 | 567 | 551 | 552 | 47,000 |
1985/04/26 | 580 | 590 | 551 | 556 | 110,000 |
1985/04/25 | 586 | 611 | 585 | 590 | 61,000 |
1985/04/24 | 551 | 575 | 551 | 570 | 70,000 |
1985/04/23 | 569 | 581 | 550 | 550 | 72,000 |
1985/04/22 | 610 | 611 | 571 | 575 | 84,000 |
1985/04/20 | 610 | 610 | 600 | 600 | 71,000 |
1985/04/19 | 590 | 639 | 570 | 600 | 234,000 |
1985/04/18 | 656 | 660 | 598 | 598 | 218,000 |
1985/04/17 | 650 | 698 | 650 | 652 | 502,000 |
1985/04/16 | 702 | 720 | 635 | 640 | 591,000 |
1985/04/15 | 674 | 730 | 660 | 702 | 1,080,000 |
1985/04/12 | 630 | 689 | 620 | 675 | 1,229,000 |
1985/04/11 | 565 | 599 | 565 | 590 | 388,000 |
1985/04/10 | 572 | 578 | 555 | 569 | 148,000 |
1985/04/09 | 584 | 585 | 561 | 579 | 154,000 |
1985/04/08 | 595 | 597 | 570 | 585 | 110,000 |
1985/04/06 | 565 | 590 | 565 | 590 | 340,000 |
1985/04/05 | 588 | 620 | 560 | 560 | 553,000 |
1985/04/04 | 590 | 590 | 559 | 590 | 859,000 |
1985/04/03 | 500 | 565 | 494 | 565 | 1,001,000 |
1985/04/02 | 464 | 495 | 463 | 485 | 472,000 |
1985/04/01 | 446 | 460 | 445 | 459 | 130,000 |
1985/03/30 | 420 | 425 | 420 | 425 | 35,000 |
1985/03/29 | 411 | 420 | 411 | 415 | 42,000 |
1985/03/28 | 425 | 425 | 416 | 416 | 25,000 |
1985/03/27 | 429 | 430 | 420 | 421 | 54,000 |
1985/03/26 | 420 | 425 | 407 | 425 | 48,000 |
1985/03/25 | 426 | 427 | 420 | 420 | 36,000 |
1985/03/23 | 440 | 442 | 436 | 436 | 49,000 |
1985/03/22 | 441 | 448 | 441 | 441 | 65,000 |
1985/03/20 | 430 | 454 | 425 | 440 | 122,000 |
1985/03/19 | 432 | 432 | 425 | 426 | 45,000 |
1985/03/18 | 445 | 445 | 425 | 427 | 117,000 |
1985/03/16 | 445 | 445 | 430 | 440 | 193,000 |
1985/03/15 | 415 | 465 | 415 | 460 | 461,000 |
1985/03/14 | 410 | 418 | 410 | 416 | 54,000 |
1985/03/13 | 393 | 400 | 392 | 400 | 43,000 |
1985/03/12 | 388 | 388 | 388 | 388 | 28,000 |
1985/03/11 | 370 | 375 | 370 | 373 | 25,000 |
1985/03/08 | 376 | 376 | 365 | 365 | 24,000 |
1985/03/07 | 385 | 385 | 380 | 380 | 14,000 |
1985/03/06 | 380 | 380 | 380 | 380 | 7,000 |
1985/03/05 | 385 | 385 | 380 | 380 | 34,000 |
1985/03/04 | 385 | 385 | 380 | 380 | 12,000 |
1985/03/02 | 390 | 395 | 385 | 395 | 16,000 |
1985/03/01 | 390 | 390 | 385 | 385 | 39,000 |
1985/02/28 | 395 | 395 | 385 | 390 | 35,000 |
1985/02/27 | 410 | 410 | 399 | 399 | 49,000 |
1985/02/26 | 400 | 410 | 397 | 410 | 51,000 |
1985/02/25 | 380 | 400 | 380 | 385 | 52,000 |
1985/02/23 | 378 | 378 | 378 | 378 | 26,000 |
1985/02/22 | 397 | 397 | 380 | 380 | 76,000 |
1985/02/21 | 401 | 402 | 392 | 392 | 56,000 |
1985/02/19 | 416 | 419 | 410 | 410 | 72,000 |
1985/02/18 | 425 | 429 | 418 | 418 | 47,000 |
1985/02/16 | 421 | 421 | 412 | 420 | 60,000 |
1985/02/15 | 429 | 446 | 425 | 426 | 388,000 |
1985/02/14 | 395 | 424 | 390 | 424 | 97,000 |
1985/02/13 | 401 | 401 | 385 | 396 | 58,000 |
1985/02/12 | 402 | 406 | 401 | 406 | 62,000 |
1985/02/08 | 420 | 428 | 412 | 417 | 279,000 |
1985/02/07 | 424 | 438 | 410 | 419 | 571,000 |
1985/02/06 | 380 | 420 | 380 | 419 | 456,000 |
1985/02/05 | 359 | 375 | 357 | 375 | 53,000 |
1985/02/04 | 349 | 355 | 345 | 354 | 30,000 |
1985/02/02 | 358 | 358 | 352 | 352 | 20,000 |
1985/02/01 | 353 | 353 | 350 | 353 | 29,000 |
1985/01/31 | 358 | 360 | 355 | 355 | 43,000 |
1985/01/29 | 350 | 350 | 341 | 343 | 15,000 |
1985/01/28 | 354 | 354 | 350 | 350 | 10,000 |
1985/01/26 | 353 | 354 | 353 | 354 | 22,000 |
1985/01/25 | 358 | 358 | 353 | 353 | 13,000 |
1985/01/24 | 364 | 364 | 359 | 359 | 4,000 |
1985/01/23 | 359 | 365 | 359 | 360 | 26,000 |
1985/01/22 | 369 | 369 | 364 | 364 | 16,000 |
1985/01/21 | 378 | 379 | 371 | 371 | 14,000 |
1985/01/19 | 378 | 378 | 376 | 376 | 23,000 |
1985/01/18 | 365 | 379 | 365 | 379 | 16,000 |
1985/01/17 | 345 | 370 | 345 | 360 | 34,000 |
1985/01/16 | 350 | 350 | 350 | 350 | 13,000 |
1985/01/14 | 352 | 352 | 340 | 340 | 29,000 |
1985/01/11 | 342 | 350 | 340 | 350 | 15,000 |
1985/01/10 | 335 | 335 | 331 | 332 | 16,000 |
1985/01/09 | 330 | 330 | 330 | 330 | 17,000 |
1985/01/08 | 331 | 340 | 330 | 340 | 24,000 |
1985/01/07 | 345 | 345 | 340 | 340 | 6,000 |
1985/01/05 | 340 | 340 | 340 | 340 | 3,000 |
1985/01/04 | 346 | 346 | 340 | 340 | 5,000 |