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 |
---|---|---|---|---|---|
1986/12/27 | 630 | 630 | 612 | 612 | 7,000 |
1986/12/26 | 625 | 625 | 605 | 615 | 26,000 |
1986/12/25 | 642 | 642 | 630 | 630 | 14,000 |
1986/12/24 | 635 | 645 | 625 | 645 | 14,000 |
1986/12/23 | 640 | 640 | 635 | 635 | 17,000 |
1986/12/22 | 653 | 655 | 650 | 650 | 13,000 |
1986/12/19 | 653 | 663 | 653 | 663 | 4,000 |
1986/12/18 | 655 | 656 | 655 | 656 | 11,000 |
1986/12/17 | 660 | 676 | 655 | 676 | 13,000 |
1986/12/16 | 661 | 665 | 660 | 660 | 22,000 |
1986/12/15 | 660 | 665 | 660 | 661 | 11,000 |
1986/12/12 | 688 | 688 | 666 | 666 | 49,000 |
1986/12/11 | 685 | 685 | 675 | 678 | 16,000 |
1986/12/10 | 699 | 699 | 655 | 655 | 14,000 |
1986/12/09 | 680 | 700 | 675 | 700 | 35,000 |
1986/12/08 | 700 | 700 | 680 | 680 | 26,000 |
1986/12/06 | 700 | 720 | 700 | 700 | 29,000 |
1986/12/05 | 730 | 730 | 694 | 700 | 89,000 |
1986/12/04 | 715 | 750 | 710 | 729 | 214,000 |
1986/12/03 | 697 | 710 | 688 | 710 | 268,000 |
1986/12/02 | 680 | 718 | 680 | 698 | 130,000 |
1986/12/01 | 672 | 672 | 652 | 661 | 10,000 |
1986/11/29 | 652 | 652 | 652 | 652 | 2,000 |
1986/11/28 | 671 | 680 | 671 | 679 | 32,000 |
1986/11/27 | 630 | 635 | 625 | 631 | 18,000 |
1986/11/26 | 655 | 655 | 625 | 630 | 10,000 |
1986/11/25 | 677 | 677 | 655 | 655 | 18,000 |
1986/11/22 | 670 | 680 | 670 | 680 | 26,000 |
1986/11/21 | 670 | 680 | 662 | 662 | 25,000 |
1986/11/20 | 631 | 650 | 620 | 650 | 31,000 |
1986/11/19 | 641 | 645 | 630 | 630 | 14,000 |
1986/11/18 | 630 | 640 | 630 | 640 | 8,000 |
1986/11/17 | 630 | 635 | 630 | 632 | 19,000 |
1986/11/14 | 645 | 650 | 630 | 630 | 30,000 |
1986/11/13 | 630 | 641 | 630 | 641 | 30,000 |
1986/11/12 | 680 | 681 | 650 | 650 | 35,000 |
1986/11/11 | 681 | 685 | 655 | 685 | 57,000 |
1986/11/10 | 720 | 720 | 681 | 681 | 115,000 |
1986/11/07 | 630 | 720 | 620 | 705 | 510,000 |
1986/11/06 | 615 | 630 | 600 | 630 | 46,000 |
1986/11/05 | 650 | 665 | 599 | 605 | 261,000 |
1986/11/04 | 548 | 620 | 543 | 620 | 156,000 |
1986/11/01 | 540 | 540 | 530 | 540 | 4,000 |
1986/10/31 | 540 | 540 | 530 | 530 | 5,000 |
1986/10/30 | 501 | 511 | 501 | 510 | 19,000 |
1986/10/29 | 527 | 527 | 520 | 520 | 11,000 |
1986/10/28 | 549 | 549 | 524 | 524 | 7,000 |
1986/10/27 | 550 | 555 | 549 | 549 | 7,000 |
1986/10/25 | 540 | 540 | 530 | 540 | 10,000 |
1986/10/24 | 520 | 520 | 510 | 520 | 54,000 |
1986/10/23 | 500 | 510 | 500 | 500 | 51,000 |
1986/10/22 | 499 | 499 | 490 | 490 | 8,000 |
1986/10/21 | 520 | 520 | 520 | 520 | 2,000 |
1986/10/20 | 510 | 510 | 500 | 500 | 14,000 |
1986/10/17 | 505 | 515 | 505 | 515 | 27,000 |
1986/10/16 | 505 | 505 | 505 | 505 | 1,000 |
1986/10/15 | 510 | 510 | 510 | 510 | 5,000 |
1986/10/14 | 525 | 529 | 510 | 510 | 19,000 |
1986/10/13 | 545 | 545 | 530 | 530 | 12,000 |
1986/10/09 | 520 | 525 | 520 | 525 | 46,000 |
1986/10/08 | 521 | 532 | 521 | 532 | 8,000 |
1986/10/07 | 530 | 530 | 530 | 530 | 9,000 |
1986/10/06 | 570 | 570 | 550 | 550 | 7,000 |
1986/10/04 | 530 | 550 | 525 | 550 | 21,000 |
1986/10/03 | 520 | 520 | 520 | 520 | 8,000 |
1986/10/02 | 560 | 574 | 550 | 550 | 21,000 |
1986/10/01 | 560 | 597 | 555 | 565 | 67,000 |
1986/09/30 | 520 | 560 | 520 | 560 | 26,000 |
1986/09/29 | 496 | 510 | 496 | 510 | 14,000 |
1986/09/27 | 510 | 510 | 496 | 496 | 44,000 |
1986/09/26 | 511 | 518 | 500 | 510 | 71,000 |
1986/09/25 | 535 | 540 | 510 | 510 | 74,000 |
1986/09/24 | 554 | 555 | 540 | 544 | 40,000 |
1986/09/22 | 562 | 562 | 549 | 554 | 18,000 |
1986/09/19 | 526 | 544 | 520 | 544 | 85,000 |
1986/09/18 | 560 | 566 | 544 | 544 | 55,000 |
1986/09/17 | 570 | 570 | 563 | 563 | 60,000 |
1986/09/16 | 610 | 611 | 610 | 610 | 28,000 |
1986/09/12 | 630 | 630 | 630 | 630 | 26,000 |
1986/09/11 | 670 | 670 | 660 | 660 | 22,000 |
1986/09/10 | 670 | 686 | 670 | 670 | 51,000 |
1986/09/09 | 640 | 651 | 640 | 651 | 12,000 |
1986/09/08 | 669 | 670 | 643 | 650 | 13,000 |
1986/09/06 | 665 | 671 | 665 | 671 | 28,000 |
1986/09/05 | 690 | 693 | 681 | 691 | 27,000 |
1986/09/04 | 695 | 696 | 680 | 680 | 23,000 |
1986/09/03 | 693 | 693 | 693 | 693 | 44,000 |
1986/09/02 | 726 | 726 | 701 | 717 | 36,000 |
1986/09/01 | 730 | 730 | 730 | 730 | 13,000 |
1986/08/30 | 720 | 730 | 715 | 730 | 47,000 |
1986/08/29 | 735 | 735 | 720 | 730 | 42,000 |
1986/08/28 | 735 | 750 | 732 | 735 | 53,000 |
1986/08/27 | 750 | 750 | 730 | 730 | 44,000 |
1986/08/26 | 784 | 784 | 765 | 765 | 28,000 |
1986/08/25 | 782 | 785 | 781 | 785 | 15,000 |
1986/08/23 | 803 | 803 | 772 | 772 | 41,000 |
1986/08/22 | 783 | 803 | 783 | 783 | 69,000 |
1986/08/21 | 793 | 793 | 793 | 793 | 45,000 |
1986/08/20 | 800 | 840 | 795 | 833 | 163,000 |
1986/08/19 | 805 | 812 | 781 | 781 | 121,000 |
1986/08/18 | 833 | 834 | 814 | 815 | 54,000 |
1986/08/15 | 844 | 844 | 810 | 834 | 131,000 |
1986/08/14 | 825 | 834 | 800 | 834 | 290,000 |
1986/08/13 | 855 | 856 | 820 | 825 | 442,000 |
1986/08/12 | 865 | 902 | 860 | 865 | 1,455,000 |
1986/08/11 | 745 | 835 | 740 | 835 | 677,000 |
1986/08/08 | 700 | 740 | 700 | 735 | 234,000 |
1986/08/07 | 678 | 690 | 667 | 690 | 32,000 |
1986/08/06 | 687 | 687 | 668 | 668 | 53,000 |
1986/08/05 | 670 | 670 | 657 | 657 | 21,000 |
1986/08/04 | 675 | 675 | 660 | 660 | 30,000 |
1986/08/02 | 660 | 680 | 660 | 680 | 15,000 |
1986/08/01 | 645 | 645 | 630 | 630 | 10,000 |
1986/07/31 | 655 | 655 | 655 | 655 | 15,000 |
1986/07/30 | 659 | 660 | 651 | 655 | 60,000 |
1986/07/29 | 689 | 689 | 679 | 679 | 14,000 |
1986/07/28 | 698 | 698 | 681 | 689 | 15,000 |
1986/07/26 | 710 | 710 | 705 | 709 | 25,000 |
1986/07/25 | 713 | 713 | 705 | 705 | 25,000 |
1986/07/24 | 719 | 725 | 713 | 713 | 85,000 |
1986/07/23 | 710 | 720 | 710 | 712 | 112,000 |
1986/07/22 | 680 | 720 | 680 | 720 | 31,000 |
1986/07/21 | 702 | 703 | 674 | 690 | 77,000 |
1986/07/19 | 703 | 711 | 696 | 703 | 61,000 |
1986/07/18 | 714 | 726 | 700 | 700 | 186,000 |
1986/07/17 | 717 | 720 | 700 | 700 | 92,000 |
1986/07/16 | 716 | 730 | 716 | 726 | 247,000 |
1986/07/15 | 709 | 736 | 707 | 736 | 327,000 |
1986/07/14 | 702 | 714 | 699 | 699 | 131,000 |
1986/07/11 | 698 | 729 | 693 | 710 | 504,000 |
1986/07/10 | 652 | 688 | 650 | 688 | 169,000 |
1986/07/09 | 675 | 676 | 650 | 672 | 136,000 |
1986/07/08 | 672 | 680 | 668 | 675 | 122,000 |
1986/07/07 | 679 | 680 | 666 | 666 | 49,000 |
1986/07/05 | 688 | 688 | 674 | 680 | 92,000 |
1986/07/04 | 680 | 693 | 674 | 688 | 282,000 |
1986/07/03 | 659 | 678 | 658 | 678 | 400,000 |
1986/07/02 | 631 | 649 | 630 | 649 | 223,000 |
1986/07/01 | 630 | 635 | 610 | 621 | 57,000 |
1986/06/30 | 626 | 630 | 610 | 630 | 29,000 |
1986/06/28 | 619 | 619 | 615 | 616 | 9,000 |
1986/06/27 | 620 | 630 | 616 | 616 | 21,000 |
1986/06/26 | 615 | 633 | 615 | 630 | 42,000 |
1986/06/25 | 640 | 640 | 625 | 639 | 76,000 |
1986/06/24 | 634 | 648 | 634 | 640 | 205,000 |
1986/06/23 | 617 | 630 | 601 | 630 | 177,000 |
1986/06/21 | 610 | 620 | 600 | 610 | 55,000 |
1986/06/20 | 616 | 616 | 603 | 610 | 90,000 |
1986/06/19 | 584 | 600 | 584 | 586 | 53,000 |
1986/06/18 | 594 | 594 | 580 | 580 | 18,000 |
1986/06/17 | 597 | 597 | 576 | 576 | 67,000 |
1986/06/16 | 585 | 600 | 581 | 581 | 33,000 |
1986/06/13 | 572 | 585 | 572 | 585 | 3,000 |
1986/06/12 | 582 | 582 | 571 | 571 | 34,000 |
1986/06/11 | 591 | 597 | 581 | 581 | 26,000 |
1986/06/10 | 590 | 591 | 585 | 590 | 15,000 |
1986/06/09 | 611 | 611 | 590 | 590 | 67,000 |
1986/06/07 | 609 | 609 | 602 | 602 | 14,000 |
1986/06/06 | 609 | 609 | 600 | 601 | 46,000 |
1986/06/05 | 597 | 603 | 597 | 600 | 48,000 |
1986/06/04 | 613 | 618 | 611 | 613 | 56,000 |
1986/06/03 | 612 | 620 | 610 | 611 | 54,000 |
1986/06/02 | 624 | 624 | 610 | 611 | 40,000 |
1986/05/31 | 601 | 618 | 600 | 618 | 10,000 |
1986/05/30 | 600 | 617 | 600 | 600 | 48,000 |
1986/05/29 | 620 | 625 | 600 | 618 | 98,000 |
1986/05/28 | 620 | 623 | 600 | 620 | 80,000 |
1986/05/27 | 620 | 625 | 618 | 620 | 114,000 |
1986/05/26 | 609 | 624 | 609 | 620 | 122,000 |
1986/05/24 | 608 | 610 | 600 | 610 | 94,000 |
1986/05/23 | 604 | 610 | 595 | 600 | 114,000 |
1986/05/22 | 570 | 615 | 570 | 600 | 175,000 |
1986/05/21 | 577 | 577 | 570 | 570 | 23,000 |
1986/05/20 | 554 | 554 | 550 | 550 | 11,000 |
1986/05/19 | 570 | 570 | 560 | 560 | 20,000 |
1986/05/17 | 547 | 550 | 545 | 550 | 17,000 |
1986/05/16 | 550 | 550 | 548 | 548 | 20,000 |
1986/05/15 | 554 | 560 | 550 | 551 | 20,000 |
1986/05/14 | 564 | 564 | 548 | 548 | 16,000 |
1986/05/13 | 550 | 564 | 550 | 564 | 21,000 |
1986/05/12 | 570 | 570 | 560 | 568 | 40,000 |
1986/05/09 | 575 | 577 | 560 | 569 | 48,000 |
1986/05/08 | 580 | 600 | 577 | 577 | 124,000 |
1986/05/07 | 561 | 577 | 561 | 577 | 120,000 |
1986/05/06 | 560 | 569 | 559 | 560 | 32,000 |
1986/05/02 | 560 | 565 | 560 | 560 | 38,000 |
1986/05/01 | 560 | 565 | 550 | 550 | 39,000 |
1986/04/30 | 560 | 560 | 559 | 559 | 20,000 |
1986/04/28 | 566 | 570 | 560 | 560 | 22,000 |
1986/04/26 | 550 | 560 | 550 | 560 | 10,000 |
1986/04/25 | 546 | 560 | 546 | 560 | 10,000 |
1986/04/24 | 553 | 555 | 545 | 545 | 12,000 |
1986/04/23 | 570 | 570 | 552 | 552 | 12,000 |
1986/04/22 | 561 | 570 | 560 | 570 | 21,000 |
1986/04/21 | 579 | 579 | 558 | 559 | 41,000 |
1986/04/19 | 560 | 560 | 560 | 560 | 10,000 |
1986/04/18 | 558 | 560 | 535 | 535 | 47,000 |
1986/04/17 | 560 | 560 | 548 | 548 | 27,000 |
1986/04/16 | 557 | 557 | 557 | 557 | 2,000 |
1986/04/15 | 556 | 561 | 555 | 556 | 7,000 |
1986/04/11 | 566 | 566 | 555 | 555 | 20,000 |
1986/04/10 | 566 | 566 | 566 | 566 | 2,000 |
1986/04/09 | 585 | 585 | 562 | 562 | 40,000 |
1986/04/08 | 578 | 580 | 565 | 580 | 20,000 |
1986/04/07 | 579 | 588 | 570 | 570 | 12,000 |
1986/04/05 | 589 | 589 | 588 | 588 | 4,000 |
1986/04/04 | 560 | 588 | 560 | 587 | 8,000 |
1986/04/03 | 589 | 589 | 560 | 560 | 10,000 |
1986/04/02 | 580 | 590 | 580 | 590 | 10,000 |
1986/04/01 | 556 | 557 | 550 | 550 | 25,000 |
1986/03/31 | 550 | 566 | 550 | 551 | 24,000 |
1986/03/29 | 569 | 569 | 550 | 550 | 9,000 |
1986/03/28 | 587 | 587 | 585 | 585 | 20,000 |
1986/03/26 | 550 | 550 | 529 | 530 | 46,000 |
1986/03/25 | 560 | 566 | 549 | 550 | 33,000 |
1986/03/24 | 570 | 570 | 565 | 565 | 26,000 |
1986/03/22 | 570 | 570 | 570 | 570 | 10,000 |
1986/03/20 | 561 | 600 | 561 | 600 | 14,000 |
1986/03/19 | 567 | 570 | 560 | 560 | 29,000 |
1986/03/18 | 588 | 588 | 567 | 567 | 23,000 |
1986/03/17 | 568 | 588 | 566 | 588 | 33,000 |
1986/03/15 | 571 | 575 | 570 | 570 | 47,000 |
1986/03/14 | 580 | 580 | 570 | 570 | 31,000 |
1986/03/13 | 630 | 630 | 630 | 630 | 21,000 |
1986/03/12 | 639 | 645 | 638 | 640 | 99,000 |
1986/03/11 | 603 | 650 | 600 | 640 | 265,000 |
1986/03/10 | 609 | 610 | 601 | 604 | 72,000 |
1986/03/07 | 605 | 619 | 600 | 610 | 67,000 |
1986/03/06 | 630 | 630 | 609 | 610 | 175,000 |
1986/03/05 | 600 | 610 | 584 | 610 | 532,000 |
1986/03/04 | 600 | 600 | 575 | 599 | 253,000 |
1986/03/03 | 576 | 610 | 576 | 610 | 40,000 |
1986/03/01 | 590 | 590 | 569 | 570 | 29,000 |
1986/02/28 | 590 | 591 | 581 | 590 | 43,000 |
1986/02/27 | 587 | 595 | 586 | 590 | 27,000 |
1986/02/26 | 621 | 621 | 589 | 590 | 20,000 |
1986/02/25 | 606 | 620 | 606 | 620 | 51,000 |
1986/02/21 | 663 | 663 | 646 | 655 | 45,000 |
1986/02/20 | 659 | 690 | 657 | 673 | 410,000 |
1986/02/19 | 640 | 660 | 619 | 660 | 360,000 |
1986/02/18 | 647 | 647 | 620 | 640 | 144,000 |
1986/02/17 | 610 | 645 | 601 | 645 | 102,000 |
1986/02/15 | 622 | 630 | 601 | 615 | 67,000 |
1986/02/14 | 621 | 650 | 600 | 632 | 419,000 |
1986/02/13 | 650 | 665 | 611 | 611 | 803,000 |
1986/02/12 | 616 | 636 | 615 | 636 | 726,000 |
1986/02/10 | 540 | 550 | 521 | 536 | 508,000 |
1986/02/07 | 565 | 565 | 550 | 550 | 64,000 |
1986/02/06 | 579 | 579 | 565 | 565 | 22,000 |
1986/02/05 | 578 | 580 | 560 | 580 | 23,000 |
1986/02/04 | 580 | 580 | 578 | 578 | 12,000 |
1986/02/03 | 574 | 574 | 560 | 560 | 6,000 |
1986/02/01 | 561 | 580 | 560 | 580 | 13,000 |
1986/01/31 | 570 | 570 | 555 | 555 | 46,000 |
1986/01/30 | 580 | 589 | 560 | 580 | 33,000 |
1986/01/29 | 572 | 580 | 570 | 580 | 41,000 |
1986/01/28 | 599 | 599 | 590 | 592 | 57,000 |
1986/01/27 | 609 | 609 | 585 | 590 | 85,000 |
1986/01/25 | 604 | 604 | 580 | 602 | 291,000 |
1986/01/24 | 567 | 594 | 567 | 594 | 55,000 |
1986/01/23 | 569 | 570 | 565 | 566 | 56,000 |
1986/01/22 | 564 | 570 | 556 | 570 | 60,000 |
1986/01/21 | 600 | 601 | 589 | 593 | 85,000 |
1986/01/20 | 599 | 605 | 590 | 599 | 176,000 |
1986/01/18 | 609 | 609 | 591 | 600 | 260,000 |
1986/01/17 | 590 | 599 | 570 | 599 | 323,000 |
1986/01/16 | 585 | 590 | 570 | 582 | 260,000 |
1986/01/14 | 578 | 585 | 575 | 583 | 473,000 |
1986/01/13 | 550 | 575 | 550 | 575 | 282,000 |
1986/01/10 | 535 | 545 | 533 | 545 | 83,000 |
1986/01/09 | 518 | 520 | 510 | 520 | 41,000 |
1986/01/08 | 520 | 520 | 510 | 520 | 35,000 |
1986/01/07 | 520 | 520 | 502 | 502 | 7,000 |
1986/01/06 | 505 | 505 | 500 | 502 | 6,000 |
1986/01/04 | 496 | 496 | 486 | 490 | 5,000 |