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 |
---|---|---|---|---|---|
1987/12/28 | 550 | 550 | 550 | 550 | 11,000 |
1987/12/26 | 588 | 588 | 576 | 576 | 13,000 |
1987/12/25 | 599 | 599 | 581 | 588 | 8,000 |
1987/12/24 | 581 | 581 | 581 | 581 | 1,000 |
1987/12/23 | 600 | 600 | 600 | 600 | 1,000 |
1987/12/22 | 580 | 610 | 580 | 590 | 24,000 |
1987/12/21 | 590 | 590 | 580 | 580 | 15,000 |
1987/12/18 | 590 | 590 | 580 | 580 | 14,000 |
1987/12/17 | 590 | 600 | 580 | 590 | 13,000 |
1987/12/16 | 600 | 600 | 590 | 590 | 9,000 |
1987/12/15 | 583 | 600 | 580 | 600 | 15,000 |
1987/12/14 | 610 | 610 | 580 | 580 | 12,000 |
1987/12/11 | 620 | 620 | 610 | 610 | 9,000 |
1987/12/10 | 635 | 635 | 611 | 620 | 19,000 |
1987/12/09 | 600 | 638 | 600 | 635 | 38,000 |
1987/12/08 | 590 | 590 | 582 | 582 | 3,000 |
1987/12/07 | 600 | 605 | 590 | 590 | 19,000 |
1987/12/05 | 590 | 590 | 589 | 589 | 171,000 |
1987/12/04 | 570 | 571 | 561 | 567 | 21,000 |
1987/12/03 | 580 | 580 | 580 | 580 | 7,000 |
1987/12/02 | 570 | 570 | 569 | 570 | 20,000 |
1987/12/01 | 570 | 570 | 570 | 570 | 5,000 |
1987/11/30 | 575 | 575 | 573 | 573 | 6,000 |
1987/11/28 | 576 | 576 | 576 | 576 | 1,000 |
1987/11/27 | 577 | 580 | 576 | 580 | 8,000 |
1987/11/26 | 582 | 582 | 576 | 576 | 7,000 |
1987/11/25 | 582 | 582 | 582 | 582 | 1,000 |
1987/11/24 | 571 | 571 | 571 | 571 | 2,000 |
1987/11/20 | 580 | 580 | 569 | 569 | 3,000 |
1987/11/19 | 580 | 590 | 580 | 580 | 78,000 |
1987/11/18 | 580 | 589 | 580 | 589 | 11,000 |
1987/11/17 | 604 | 604 | 594 | 594 | 2,000 |
1987/11/16 | 600 | 600 | 600 | 600 | 9,000 |
1987/11/13 | 560 | 580 | 560 | 580 | 8,000 |
1987/11/11 | 560 | 570 | 550 | 560 | 13,000 |
1987/11/10 | 565 | 565 | 565 | 565 | 3,000 |
1987/11/09 | 580 | 581 | 570 | 570 | 14,000 |
1987/11/07 | 582 | 583 | 582 | 583 | 8,000 |
1987/11/06 | 582 | 585 | 580 | 580 | 18,000 |
1987/11/05 | 590 | 590 | 583 | 583 | 4,000 |
1987/11/04 | 591 | 591 | 590 | 590 | 13,000 |
1987/11/02 | 619 | 619 | 581 | 581 | 8,000 |
1987/10/31 | 620 | 620 | 620 | 620 | 9,000 |
1987/10/30 | 585 | 586 | 560 | 585 | 19,000 |
1987/10/29 | 580 | 580 | 580 | 580 | 14,000 |
1987/10/28 | 605 | 605 | 605 | 605 | 8,000 |
1987/10/27 | 588 | 588 | 578 | 580 | 25,000 |
1987/10/26 | 606 | 606 | 598 | 598 | 10,000 |
1987/10/24 | 630 | 630 | 623 | 623 | 6,000 |
1987/10/23 | 630 | 659 | 630 | 659 | 20,000 |
1987/10/22 | 661 | 661 | 631 | 641 | 25,000 |
1987/10/21 | 619 | 619 | 611 | 611 | 14,000 |
1987/10/19 | 669 | 670 | 659 | 659 | 80,000 |
1987/10/16 | 692 | 692 | 673 | 673 | 32,000 |
1987/10/15 | 701 | 717 | 695 | 700 | 26,000 |
1987/10/14 | 720 | 720 | 700 | 701 | 40,000 |
1987/10/13 | 718 | 718 | 701 | 709 | 25,000 |
1987/10/12 | 730 | 736 | 720 | 720 | 25,000 |
1987/10/09 | 730 | 748 | 725 | 735 | 92,000 |
1987/10/08 | 750 | 755 | 725 | 725 | 76,000 |
1987/10/07 | 770 | 790 | 750 | 779 | 255,000 |
1987/10/06 | 740 | 803 | 728 | 790 | 939,000 |
1987/10/05 | 675 | 741 | 670 | 736 | 346,000 |
1987/10/03 | 651 | 680 | 650 | 680 | 89,000 |
1987/10/02 | 639 | 654 | 638 | 646 | 49,000 |
1987/10/01 | 640 | 640 | 625 | 625 | 17,000 |
1987/09/30 | 623 | 640 | 623 | 640 | 25,000 |
1987/09/29 | 630 | 640 | 620 | 620 | 24,000 |
1987/09/28 | 630 | 640 | 625 | 640 | 17,000 |
1987/09/26 | 636 | 636 | 635 | 635 | 6,000 |
1987/09/25 | 619 | 619 | 619 | 619 | 13,000 |
1987/09/24 | 626 | 640 | 626 | 639 | 9,000 |
1987/09/22 | 626 | 627 | 625 | 625 | 19,000 |
1987/09/21 | 635 | 645 | 621 | 640 | 18,000 |
1987/09/18 | 650 | 660 | 641 | 655 | 55,000 |
1987/09/17 | 630 | 660 | 629 | 660 | 108,000 |
1987/09/16 | 620 | 630 | 601 | 610 | 26,000 |
1987/09/14 | 609 | 609 | 590 | 590 | 6,000 |
1987/09/11 | 610 | 610 | 600 | 610 | 27,000 |
1987/09/10 | 576 | 600 | 573 | 600 | 11,000 |
1987/09/09 | 600 | 601 | 573 | 573 | 22,000 |
1987/09/08 | 600 | 601 | 600 | 600 | 11,000 |
1987/09/07 | 599 | 599 | 590 | 590 | 20,000 |
1987/09/05 | 600 | 601 | 591 | 600 | 18,000 |
1987/09/04 | 600 | 600 | 600 | 600 | 3,000 |
1987/09/03 | 602 | 610 | 590 | 590 | 52,000 |
1987/09/02 | 605 | 620 | 600 | 602 | 24,000 |
1987/09/01 | 605 | 618 | 602 | 605 | 18,000 |
1987/08/31 | 601 | 618 | 601 | 611 | 6,000 |
1987/08/29 | 603 | 618 | 601 | 618 | 11,000 |
1987/08/28 | 608 | 615 | 602 | 602 | 26,000 |
1987/08/27 | 603 | 620 | 603 | 620 | 20,000 |
1987/08/26 | 603 | 603 | 602 | 603 | 11,000 |
1987/08/25 | 602 | 602 | 600 | 602 | 13,000 |
1987/08/24 | 616 | 629 | 601 | 602 | 24,000 |
1987/08/22 | 610 | 610 | 610 | 610 | 3,000 |
1987/08/21 | 611 | 629 | 611 | 629 | 23,000 |
1987/08/20 | 624 | 630 | 624 | 629 | 16,000 |
1987/08/19 | 620 | 634 | 620 | 625 | 46,000 |
1987/08/18 | 610 | 625 | 607 | 620 | 30,000 |
1987/08/17 | 603 | 610 | 600 | 605 | 38,000 |
1987/08/14 | 603 | 603 | 598 | 598 | 14,000 |
1987/08/13 | 605 | 605 | 595 | 595 | 14,000 |
1987/08/12 | 610 | 610 | 590 | 590 | 13,000 |
1987/08/11 | 610 | 610 | 602 | 605 | 8,000 |
1987/08/10 | 608 | 608 | 602 | 602 | 3,000 |
1987/08/07 | 616 | 620 | 592 | 592 | 13,000 |
1987/08/06 | 599 | 610 | 590 | 610 | 18,000 |
1987/08/05 | 600 | 600 | 590 | 595 | 16,000 |
1987/08/04 | 602 | 602 | 601 | 601 | 20,000 |
1987/08/03 | 601 | 611 | 601 | 601 | 10,000 |
1987/08/01 | 616 | 620 | 600 | 600 | 18,000 |
1987/07/29 | 575 | 580 | 566 | 580 | 19,000 |
1987/07/28 | 555 | 556 | 555 | 555 | 26,000 |
1987/07/27 | 555 | 555 | 551 | 551 | 20,000 |
1987/07/25 | 558 | 561 | 555 | 555 | 15,000 |
1987/07/24 | 552 | 560 | 552 | 558 | 17,000 |
1987/07/23 | 560 | 560 | 550 | 550 | 19,000 |
1987/07/22 | 575 | 575 | 560 | 560 | 11,000 |
1987/07/21 | 580 | 580 | 575 | 575 | 20,000 |
1987/07/20 | 575 | 576 | 575 | 575 | 44,000 |
1987/07/17 | 590 | 590 | 580 | 580 | 16,000 |
1987/07/16 | 601 | 602 | 600 | 602 | 16,000 |
1987/07/15 | 580 | 581 | 579 | 579 | 17,000 |
1987/07/14 | 596 | 596 | 580 | 580 | 11,000 |
1987/07/13 | 600 | 605 | 595 | 595 | 17,000 |
1987/07/10 | 595 | 605 | 595 | 605 | 17,000 |
1987/07/09 | 620 | 620 | 605 | 605 | 20,000 |
1987/07/08 | 620 | 620 | 620 | 620 | 15,000 |
1987/07/07 | 618 | 618 | 618 | 618 | 15,000 |
1987/07/06 | 647 | 648 | 640 | 640 | 28,000 |
1987/07/03 | 617 | 617 | 617 | 617 | 15,000 |
1987/07/02 | 629 | 646 | 615 | 646 | 46,000 |
1987/07/01 | 650 | 660 | 640 | 640 | 28,000 |
1987/06/30 | 649 | 650 | 649 | 650 | 11,000 |
1987/06/29 | 645 | 650 | 615 | 615 | 41,000 |
1987/06/27 | 665 | 665 | 655 | 655 | 34,000 |
1987/06/26 | 670 | 670 | 630 | 635 | 76,000 |
1987/06/25 | 646 | 668 | 646 | 650 | 20,000 |
1987/06/24 | 680 | 688 | 640 | 640 | 103,000 |
1987/06/23 | 659 | 670 | 650 | 670 | 66,000 |
1987/06/22 | 651 | 660 | 647 | 656 | 25,000 |
1987/06/19 | 640 | 640 | 630 | 635 | 55,000 |
1987/06/18 | 655 | 660 | 640 | 640 | 41,000 |
1987/06/17 | 665 | 667 | 655 | 655 | 50,000 |
1987/06/16 | 660 | 670 | 655 | 665 | 110,000 |
1987/06/15 | 645 | 660 | 645 | 650 | 101,000 |
1987/06/12 | 631 | 645 | 631 | 635 | 37,000 |
1987/06/11 | 650 | 650 | 630 | 630 | 40,000 |
1987/06/10 | 659 | 659 | 645 | 645 | 41,000 |
1987/06/09 | 650 | 650 | 645 | 650 | 26,000 |
1987/06/08 | 655 | 660 | 630 | 630 | 73,000 |
1987/06/06 | 659 | 660 | 645 | 650 | 49,000 |
1987/06/05 | 658 | 660 | 640 | 641 | 99,000 |
1987/06/04 | 635 | 650 | 630 | 645 | 40,000 |
1987/06/03 | 615 | 620 | 614 | 620 | 125,000 |
1987/06/02 | 634 | 634 | 615 | 615 | 65,000 |
1987/06/01 | 660 | 660 | 635 | 635 | 103,000 |
1987/05/30 | 640 | 655 | 640 | 650 | 57,000 |
1987/05/29 | 630 | 640 | 615 | 615 | 67,000 |
1987/05/28 | 660 | 670 | 631 | 643 | 106,000 |
1987/05/27 | 646 | 667 | 630 | 660 | 273,000 |
1987/05/26 | 657 | 658 | 636 | 645 | 370,000 |
1987/05/25 | 635 | 658 | 630 | 658 | 495,000 |
1987/05/23 | 600 | 618 | 590 | 614 | 262,000 |
1987/05/22 | 558 | 595 | 550 | 595 | 109,000 |
1987/05/21 | 550 | 550 | 540 | 550 | 83,000 |
1987/05/20 | 525 | 548 | 514 | 530 | 96,000 |
1987/05/19 | 500 | 515 | 500 | 511 | 34,000 |
1987/05/18 | 510 | 510 | 500 | 500 | 36,000 |
1987/05/15 | 500 | 510 | 500 | 500 | 19,000 |
1987/05/14 | 500 | 510 | 500 | 500 | 17,000 |
1987/05/13 | 483 | 486 | 480 | 485 | 17,000 |
1987/05/12 | 491 | 491 | 480 | 480 | 32,000 |
1987/05/11 | 494 | 494 | 490 | 490 | 7,000 |
1987/05/08 | 490 | 490 | 490 | 490 | 4,000 |
1987/05/07 | 495 | 495 | 490 | 490 | 8,000 |
1987/05/06 | 500 | 500 | 500 | 500 | 34,000 |
1987/05/02 | 489 | 500 | 489 | 500 | 5,000 |
1987/05/01 | 502 | 510 | 500 | 500 | 20,000 |
1987/04/30 | 500 | 500 | 500 | 500 | 9,000 |
1987/04/28 | 470 | 480 | 470 | 470 | 57,000 |
1987/04/27 | 471 | 480 | 470 | 477 | 23,000 |
1987/04/25 | 490 | 490 | 470 | 470 | 26,000 |
1987/04/24 | 495 | 500 | 495 | 495 | 12,000 |
1987/04/23 | 499 | 500 | 495 | 495 | 14,000 |
1987/04/22 | 500 | 502 | 499 | 499 | 18,000 |
1987/04/21 | 505 | 505 | 500 | 502 | 19,000 |
1987/04/20 | 500 | 510 | 500 | 510 | 24,000 |
1987/04/17 | 512 | 512 | 505 | 505 | 14,000 |
1987/04/16 | 514 | 514 | 510 | 514 | 32,000 |
1987/04/15 | 514 | 520 | 514 | 514 | 21,000 |
1987/04/14 | 520 | 525 | 511 | 511 | 13,000 |
1987/04/13 | 530 | 530 | 520 | 520 | 41,000 |
1987/04/10 | 501 | 520 | 500 | 520 | 8,000 |
1987/04/09 | 530 | 530 | 520 | 520 | 28,000 |
1987/04/08 | 525 | 525 | 520 | 520 | 4,000 |
1987/04/07 | 520 | 530 | 510 | 530 | 27,000 |
1987/04/06 | 520 | 530 | 515 | 530 | 9,000 |
1987/04/04 | 529 | 529 | 520 | 520 | 7,000 |
1987/04/03 | 531 | 531 | 531 | 531 | 22,000 |
1987/04/02 | 501 | 505 | 500 | 501 | 41,000 |
1987/04/01 | 501 | 515 | 501 | 501 | 41,000 |
1987/03/31 | 501 | 510 | 501 | 505 | 18,000 |
1987/03/30 | 505 | 510 | 505 | 506 | 22,000 |
1987/03/28 | 510 | 510 | 505 | 505 | 6,000 |
1987/03/27 | 505 | 530 | 505 | 530 | 25,000 |
1987/03/26 | 505 | 507 | 505 | 507 | 22,000 |
1987/03/25 | 506 | 511 | 504 | 504 | 27,000 |
1987/03/24 | 530 | 530 | 506 | 506 | 16,000 |
1987/03/23 | 516 | 516 | 510 | 512 | 31,000 |
1987/03/20 | 505 | 510 | 505 | 505 | 14,000 |
1987/03/19 | 521 | 522 | 510 | 510 | 96,000 |
1987/03/18 | 532 | 532 | 510 | 510 | 31,000 |
1987/03/17 | 540 | 541 | 530 | 532 | 27,000 |
1987/03/16 | 535 | 540 | 530 | 540 | 39,000 |
1987/03/13 | 539 | 539 | 539 | 539 | 28,000 |
1987/03/12 | 501 | 510 | 497 | 500 | 251,000 |
1987/03/11 | 520 | 520 | 500 | 500 | 110,000 |
1987/03/10 | 520 | 525 | 520 | 520 | 32,000 |
1987/03/09 | 520 | 520 | 510 | 520 | 36,000 |
1987/03/07 | 524 | 524 | 520 | 520 | 18,000 |
1987/03/06 | 525 | 525 | 515 | 525 | 40,000 |
1987/03/05 | 525 | 525 | 500 | 500 | 27,000 |
1987/03/04 | 530 | 540 | 530 | 530 | 21,000 |
1987/03/03 | 539 | 539 | 535 | 535 | 49,000 |
1987/03/02 | 535 | 539 | 530 | 539 | 34,000 |
1987/02/28 | 548 | 548 | 540 | 540 | 15,000 |
1987/02/27 | 537 | 540 | 533 | 533 | 19,000 |
1987/02/26 | 555 | 560 | 540 | 540 | 17,000 |
1987/02/25 | 559 | 560 | 558 | 558 | 12,000 |
1987/02/24 | 560 | 560 | 550 | 560 | 13,000 |
1987/02/23 | 544 | 560 | 540 | 545 | 20,000 |
1987/02/20 | 570 | 570 | 535 | 535 | 26,000 |
1987/02/19 | 530 | 571 | 530 | 571 | 120,000 |
1987/02/18 | 535 | 540 | 530 | 530 | 87,000 |
1987/02/17 | 540 | 540 | 535 | 535 | 11,000 |
1987/02/16 | 540 | 540 | 535 | 540 | 32,000 |
1987/02/13 | 540 | 545 | 530 | 535 | 54,000 |
1987/02/12 | 541 | 545 | 540 | 540 | 77,000 |
1987/02/10 | 549 | 550 | 541 | 541 | 53,000 |
1987/02/09 | 550 | 559 | 549 | 550 | 38,000 |
1987/02/07 | 560 | 560 | 550 | 550 | 35,000 |
1987/02/06 | 568 | 570 | 561 | 570 | 14,000 |
1987/02/05 | 570 | 570 | 559 | 568 | 11,000 |
1987/02/04 | 575 | 580 | 570 | 570 | 19,000 |
1987/02/03 | 551 | 570 | 550 | 570 | 22,000 |
1987/02/02 | 559 | 559 | 541 | 541 | 52,000 |
1987/01/31 | 550 | 550 | 550 | 550 | 5,000 |
1987/01/30 | 559 | 560 | 540 | 560 | 63,000 |
1987/01/29 | 550 | 570 | 540 | 560 | 13,000 |
1987/01/28 | 580 | 580 | 570 | 570 | 17,000 |
1987/01/27 | 588 | 588 | 588 | 588 | 3,000 |
1987/01/26 | 590 | 590 | 589 | 589 | 20,000 |
1987/01/24 | 585 | 585 | 575 | 585 | 9,000 |
1987/01/23 | 569 | 570 | 569 | 569 | 7,000 |
1987/01/22 | 556 | 560 | 545 | 550 | 78,000 |
1987/01/21 | 555 | 556 | 555 | 556 | 7,000 |
1987/01/20 | 589 | 589 | 555 | 555 | 18,000 |
1987/01/19 | 590 | 590 | 589 | 589 | 8,000 |
1987/01/16 | 561 | 589 | 561 | 589 | 10,000 |
1987/01/14 | 570 | 570 | 560 | 560 | 13,000 |
1987/01/13 | 582 | 585 | 580 | 580 | 16,000 |
1987/01/12 | 582 | 600 | 582 | 600 | 6,000 |
1987/01/09 | 595 | 600 | 580 | 600 | 24,000 |
1987/01/08 | 605 | 605 | 580 | 580 | 44,000 |
1987/01/07 | 630 | 630 | 619 | 620 | 19,000 |
1987/01/06 | 600 | 620 | 600 | 610 | 13,000 |
1987/01/05 | 600 | 600 | 600 | 600 | 1,000 |