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 |
---|---|---|---|---|---|
1988/12/27 | 819 | 819 | 810 | 810 | 28,000 |
1988/12/26 | 812 | 830 | 812 | 820 | 13,000 |
1988/12/24 | 831 | 831 | 810 | 810 | 12,000 |
1988/12/23 | 840 | 840 | 825 | 832 | 19,000 |
1988/12/22 | 850 | 850 | 839 | 840 | 16,000 |
1988/12/21 | 860 | 860 | 850 | 850 | 29,000 |
1988/12/20 | 870 | 870 | 860 | 860 | 18,000 |
1988/12/19 | 870 | 875 | 860 | 870 | 19,000 |
1988/12/16 | 881 | 881 | 865 | 878 | 12,000 |
1988/12/15 | 879 | 880 | 870 | 880 | 11,000 |
1988/12/14 | 890 | 890 | 861 | 880 | 32,000 |
1988/12/13 | 860 | 889 | 850 | 880 | 152,000 |
1988/12/12 | 845 | 855 | 845 | 855 | 66,000 |
1988/12/09 | 860 | 860 | 845 | 845 | 73,000 |
1988/12/08 | 852 | 860 | 846 | 850 | 30,000 |
1988/12/07 | 855 | 860 | 842 | 842 | 36,000 |
1988/12/06 | 850 | 855 | 840 | 855 | 30,000 |
1988/12/05 | 855 | 855 | 850 | 850 | 15,000 |
1988/12/03 | 845 | 850 | 845 | 845 | 15,000 |
1988/12/02 | 860 | 860 | 845 | 845 | 27,000 |
1988/12/01 | 860 | 860 | 851 | 860 | 15,000 |
1988/11/30 | 841 | 850 | 840 | 845 | 40,000 |
1988/11/29 | 840 | 850 | 840 | 840 | 19,000 |
1988/11/28 | 850 | 850 | 841 | 841 | 11,000 |
1988/11/25 | 860 | 860 | 840 | 841 | 12,000 |
1988/11/24 | 870 | 870 | 860 | 860 | 13,000 |
1988/11/22 | 860 | 860 | 860 | 860 | 7,000 |
1988/11/21 | 880 | 900 | 880 | 900 | 45,000 |
1988/11/18 | 891 | 910 | 855 | 869 | 110,000 |
1988/11/15 | 785 | 785 | 770 | 771 | 32,000 |
1988/11/14 | 766 | 770 | 765 | 765 | 22,000 |
1988/11/11 | 771 | 771 | 770 | 770 | 5,000 |
1988/11/10 | 771 | 771 | 761 | 766 | 16,000 |
1988/11/09 | 790 | 799 | 770 | 770 | 19,000 |
1988/11/08 | 761 | 790 | 761 | 790 | 34,000 |
1988/11/07 | 770 | 770 | 765 | 765 | 11,000 |
1988/11/05 | 771 | 772 | 771 | 772 | 4,000 |
1988/11/04 | 789 | 789 | 780 | 780 | 11,000 |
1988/11/02 | 790 | 790 | 785 | 785 | 16,000 |
1988/11/01 | 775 | 790 | 775 | 790 | 19,000 |
1988/10/31 | 780 | 780 | 775 | 775 | 9,000 |
1988/10/29 | 778 | 780 | 778 | 780 | 4,000 |
1988/10/28 | 778 | 788 | 770 | 770 | 23,000 |
1988/10/27 | 760 | 778 | 760 | 778 | 12,000 |
1988/10/26 | 780 | 780 | 760 | 760 | 18,000 |
1988/10/25 | 750 | 751 | 731 | 731 | 24,000 |
1988/10/24 | 724 | 750 | 724 | 750 | 19,000 |
1988/10/22 | 750 | 750 | 720 | 720 | 15,000 |
1988/10/21 | 741 | 741 | 720 | 730 | 24,000 |
1988/10/20 | 749 | 749 | 738 | 740 | 16,000 |
1988/10/19 | 743 | 750 | 740 | 750 | 26,000 |
1988/10/18 | 751 | 751 | 741 | 742 | 18,000 |
1988/10/14 | 789 | 789 | 760 | 770 | 10,000 |
1988/10/13 | 800 | 800 | 799 | 799 | 8,000 |
1988/10/12 | 801 | 801 | 800 | 800 | 3,000 |
1988/10/11 | 820 | 820 | 800 | 800 | 3,000 |
1988/10/07 | 830 | 830 | 830 | 830 | 1,000 |
1988/10/05 | 858 | 858 | 850 | 850 | 12,000 |
1988/10/04 | 860 | 860 | 840 | 850 | 9,000 |
1988/10/03 | 849 | 850 | 845 | 850 | 14,000 |
1988/10/01 | 831 | 831 | 831 | 831 | 4,000 |
1988/09/30 | 818 | 819 | 816 | 817 | 10,000 |
1988/09/29 | 815 | 815 | 815 | 815 | 10,000 |
1988/09/28 | 818 | 830 | 815 | 820 | 23,000 |
1988/09/27 | 824 | 824 | 818 | 818 | 8,000 |
1988/09/26 | 820 | 826 | 820 | 825 | 33,000 |
1988/09/24 | 821 | 821 | 820 | 820 | 21,000 |
1988/09/21 | 840 | 841 | 820 | 820 | 18,000 |
1988/09/20 | 850 | 850 | 845 | 845 | 13,000 |
1988/09/19 | 850 | 861 | 840 | 861 | 18,000 |
1988/09/16 | 856 | 860 | 850 | 850 | 27,000 |
1988/09/14 | 860 | 860 | 850 | 855 | 21,000 |
1988/09/13 | 861 | 874 | 855 | 855 | 44,000 |
1988/09/12 | 880 | 880 | 850 | 850 | 44,000 |
1988/09/09 | 880 | 880 | 865 | 880 | 62,000 |
1988/09/08 | 876 | 876 | 870 | 871 | 65,000 |
1988/09/07 | 890 | 895 | 870 | 875 | 40,000 |
1988/09/06 | 910 | 925 | 890 | 890 | 29,000 |
1988/09/05 | 925 | 925 | 905 | 905 | 22,000 |
1988/09/03 | 899 | 910 | 885 | 886 | 36,000 |
1988/09/02 | 880 | 899 | 870 | 899 | 45,000 |
1988/09/01 | 910 | 910 | 900 | 910 | 10,000 |
1988/08/31 | 930 | 940 | 920 | 920 | 15,000 |
1988/08/30 | 940 | 949 | 940 | 940 | 48,000 |
1988/08/29 | 1,020 | 1,040 | 1,000 | 1,000 | 24,000 |
1988/08/27 | 1,110 | 1,110 | 1,100 | 1,100 | 36,000 |
1988/08/26 | 1,000 | 1,090 | 995 | 1,090 | 154,000 |
1988/08/24 | 895 | 910 | 895 | 910 | 23,000 |
1988/08/23 | 890 | 890 | 875 | 875 | 9,000 |
1988/08/22 | 890 | 900 | 889 | 890 | 13,000 |
1988/08/19 | 898 | 898 | 886 | 890 | 39,000 |
1988/08/18 | 891 | 895 | 880 | 885 | 26,000 |
1988/08/17 | 900 | 900 | 900 | 900 | 6,000 |
1988/08/16 | 880 | 880 | 870 | 870 | 18,000 |
1988/08/15 | 870 | 880 | 860 | 880 | 13,000 |
1988/08/12 | 891 | 900 | 870 | 900 | 75,000 |
1988/08/11 | 899 | 899 | 881 | 885 | 17,000 |
1988/08/10 | 906 | 925 | 900 | 900 | 27,000 |
1988/08/09 | 925 | 925 | 915 | 915 | 24,000 |
1988/08/08 | 915 | 936 | 915 | 915 | 27,000 |
1988/08/06 | 903 | 903 | 890 | 895 | 18,000 |
1988/08/05 | 940 | 940 | 920 | 920 | 37,000 |
1988/08/04 | 960 | 960 | 940 | 940 | 21,000 |
1988/08/03 | 960 | 970 | 955 | 960 | 30,000 |
1988/08/02 | 951 | 951 | 950 | 950 | 17,000 |
1988/08/01 | 986 | 989 | 950 | 950 | 47,000 |
1988/07/30 | 991 | 995 | 970 | 980 | 17,000 |
1988/07/29 | 1,000 | 1,010 | 990 | 990 | 14,000 |
1988/07/28 | 1,000 | 1,000 | 992 | 1,000 | 44,000 |
1988/07/27 | 980 | 981 | 980 | 980 | 48,000 |
1988/07/26 | 1,000 | 1,020 | 1,000 | 1,020 | 24,000 |
1988/07/25 | 1,030 | 1,030 | 1,000 | 1,000 | 24,000 |
1988/07/23 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
1988/07/22 | 1,060 | 1,060 | 1,020 | 1,030 | 40,000 |
1988/07/21 | 1,050 | 1,090 | 1,020 | 1,020 | 22,000 |
1988/07/20 | 1,000 | 1,040 | 999 | 1,040 | 20,000 |
1988/07/19 | 990 | 1,020 | 990 | 1,000 | 29,000 |
1988/07/18 | 1,050 | 1,060 | 1,040 | 1,040 | 19,000 |
1988/07/15 | 1,070 | 1,070 | 1,040 | 1,050 | 48,000 |
1988/07/14 | 1,100 | 1,100 | 1,050 | 1,050 | 41,000 |
1988/07/13 | 1,110 | 1,110 | 1,070 | 1,070 | 35,000 |
1988/07/12 | 1,110 | 1,120 | 1,100 | 1,110 | 18,000 |
1988/07/11 | 1,090 | 1,110 | 1,090 | 1,110 | 35,000 |
1988/07/08 | 1,110 | 1,120 | 1,110 | 1,110 | 12,000 |
1988/07/07 | 1,130 | 1,130 | 1,110 | 1,110 | 31,000 |
1988/07/06 | 1,100 | 1,100 | 1,060 | 1,060 | 97,000 |
1988/07/05 | 1,120 | 1,150 | 1,110 | 1,150 | 10,000 |
1988/07/04 | 1,150 | 1,170 | 1,150 | 1,150 | 19,000 |
1988/07/02 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 |
1988/07/01 | 1,100 | 1,120 | 1,080 | 1,080 | 25,000 |
1988/06/30 | 1,100 | 1,120 | 1,060 | 1,080 | 67,000 |
1988/06/29 | 1,130 | 1,150 | 1,120 | 1,130 | 24,000 |
1988/06/28 | 1,180 | 1,180 | 1,140 | 1,140 | 31,000 |
1988/06/27 | 1,170 | 1,200 | 1,160 | 1,160 | 38,000 |
1988/06/25 | 1,130 | 1,150 | 1,120 | 1,130 | 25,000 |
1988/06/24 | 1,170 | 1,170 | 1,130 | 1,130 | 89,000 |
1988/06/23 | 1,220 | 1,220 | 1,180 | 1,190 | 62,000 |
1988/06/22 | 1,190 | 1,200 | 1,180 | 1,200 | 62,000 |
1988/06/21 | 1,240 | 1,240 | 1,190 | 1,200 | 82,000 |
1988/06/20 | 1,190 | 1,250 | 1,190 | 1,210 | 60,000 |
1988/06/17 | 1,200 | 1,200 | 1,150 | 1,170 | 75,000 |
1988/06/16 | 1,230 | 1,230 | 1,180 | 1,180 | 67,000 |
1988/06/15 | 1,260 | 1,260 | 1,200 | 1,210 | 50,000 |
1988/06/14 | 1,300 | 1,320 | 1,230 | 1,250 | 85,000 |
1988/06/13 | 1,310 | 1,350 | 1,300 | 1,310 | 92,000 |
1988/06/10 | 1,350 | 1,360 | 1,310 | 1,350 | 128,000 |
1988/06/09 | 1,390 | 1,400 | 1,320 | 1,370 | 269,000 |
1988/06/08 | 1,350 | 1,420 | 1,340 | 1,360 | 925,000 |
1988/06/07 | 1,290 | 1,360 | 1,290 | 1,340 | 597,000 |
1988/06/06 | 1,290 | 1,290 | 1,260 | 1,280 | 527,000 |
1988/06/04 | 1,240 | 1,290 | 1,220 | 1,230 | 559,000 |
1988/06/03 | 1,090 | 1,210 | 1,080 | 1,200 | 448,000 |
1988/06/02 | 1,090 | 1,090 | 1,060 | 1,080 | 59,000 |
1988/06/01 | 1,070 | 1,100 | 1,050 | 1,050 | 50,000 |
1988/05/31 | 1,070 | 1,110 | 1,050 | 1,050 | 49,000 |
1988/05/30 | 1,100 | 1,120 | 1,040 | 1,070 | 43,000 |
1988/05/28 | 1,100 | 1,120 | 1,070 | 1,120 | 59,000 |
1988/05/27 | 1,100 | 1,120 | 1,080 | 1,100 | 66,000 |
1988/05/26 | 1,120 | 1,120 | 1,070 | 1,080 | 107,000 |
1988/05/25 | 1,130 | 1,130 | 1,100 | 1,100 | 37,000 |
1988/05/24 | 1,130 | 1,130 | 1,110 | 1,130 | 99,000 |
1988/05/23 | 1,130 | 1,150 | 1,120 | 1,130 | 39,000 |
1988/05/20 | 1,160 | 1,160 | 1,110 | 1,120 | 27,000 |
1988/05/19 | 1,150 | 1,150 | 1,120 | 1,120 | 72,000 |
1988/05/18 | 1,150 | 1,190 | 1,140 | 1,180 | 193,000 |
1988/05/17 | 1,150 | 1,160 | 1,100 | 1,130 | 107,000 |
1988/05/16 | 1,150 | 1,190 | 1,090 | 1,190 | 85,000 |
1988/05/13 | 1,180 | 1,220 | 1,150 | 1,150 | 99,000 |
1988/05/12 | 1,100 | 1,270 | 1,100 | 1,200 | 201,000 |
1988/05/11 | 1,150 | 1,160 | 1,100 | 1,120 | 79,000 |
1988/05/10 | 1,170 | 1,190 | 1,110 | 1,110 | 135,000 |
1988/05/09 | 1,190 | 1,210 | 1,160 | 1,160 | 111,000 |
1988/05/07 | 1,150 | 1,190 | 1,140 | 1,190 | 102,000 |
1988/05/06 | 1,180 | 1,180 | 1,140 | 1,140 | 83,000 |
1988/05/02 | 1,200 | 1,200 | 1,180 | 1,180 | 82,000 |
1988/04/30 | 1,260 | 1,260 | 1,180 | 1,180 | 103,000 |
1988/04/28 | 1,220 | 1,250 | 1,190 | 1,240 | 524,000 |
1988/04/27 | 1,130 | 1,280 | 1,110 | 1,200 | 1,025,000 |
1988/04/26 | 1,060 | 1,140 | 1,060 | 1,140 | 354,000 |
1988/04/25 | 1,080 | 1,090 | 1,050 | 1,070 | 151,000 |
1988/04/23 | 1,050 | 1,100 | 1,040 | 1,040 | 102,000 |
1988/04/22 | 1,100 | 1,130 | 1,060 | 1,060 | 366,000 |
1988/04/21 | 1,070 | 1,100 | 1,030 | 1,090 | 705,000 |
1988/04/20 | 975 | 1,070 | 960 | 1,050 | 290,000 |
1988/04/19 | 971 | 980 | 940 | 965 | 235,000 |
1988/04/18 | 1,010 | 1,010 | 953 | 970 | 272,000 |
1988/04/15 | 991 | 1,110 | 985 | 1,000 | 896,000 |
1988/04/14 | 1,030 | 1,050 | 991 | 1,030 | 600,000 |
1988/04/13 | 1,040 | 1,090 | 1,030 | 1,040 | 1,347,000 |
1988/04/12 | 901 | 990 | 891 | 987 | 852,000 |
1988/04/11 | 900 | 910 | 890 | 890 | 468,000 |
1988/04/08 | 870 | 875 | 860 | 872 | 554,000 |
1988/04/07 | 821 | 879 | 810 | 875 | 656,000 |
1988/04/06 | 775 | 820 | 770 | 815 | 329,000 |
1988/04/05 | 761 | 780 | 761 | 770 | 150,000 |
1988/04/04 | 750 | 769 | 740 | 765 | 120,000 |
1988/04/02 | 732 | 745 | 731 | 745 | 7,000 |
1988/04/01 | 750 | 750 | 731 | 731 | 47,000 |
1988/03/31 | 759 | 759 | 721 | 721 | 24,000 |
1988/03/30 | 760 | 770 | 740 | 750 | 194,000 |
1988/03/29 | 710 | 720 | 708 | 710 | 84,000 |
1988/03/28 | 703 | 717 | 700 | 710 | 61,000 |
1988/03/26 | 700 | 705 | 694 | 694 | 89,000 |
1988/03/25 | 710 | 719 | 700 | 700 | 98,000 |
1988/03/24 | 693 | 705 | 691 | 705 | 119,000 |
1988/03/23 | 701 | 705 | 691 | 695 | 52,000 |
1988/03/22 | 720 | 720 | 705 | 710 | 47,000 |
1988/03/18 | 719 | 730 | 715 | 715 | 67,000 |
1988/03/17 | 715 | 715 | 701 | 710 | 14,000 |
1988/03/16 | 681 | 710 | 680 | 710 | 59,000 |
1988/03/15 | 701 | 701 | 680 | 680 | 56,000 |
1988/03/14 | 685 | 720 | 685 | 691 | 39,000 |
1988/03/11 | 710 | 715 | 680 | 680 | 56,000 |
1988/03/10 | 720 | 720 | 706 | 710 | 37,000 |
1988/03/09 | 720 | 725 | 716 | 716 | 33,000 |
1988/03/08 | 740 | 740 | 720 | 720 | 10,000 |
1988/03/07 | 730 | 740 | 730 | 740 | 25,000 |
1988/03/05 | 755 | 764 | 736 | 760 | 35,000 |
1988/03/04 | 776 | 776 | 743 | 750 | 119,000 |
1988/03/03 | 780 | 785 | 760 | 780 | 116,000 |
1988/03/02 | 750 | 800 | 750 | 785 | 260,000 |
1988/03/01 | 760 | 768 | 741 | 741 | 71,000 |
1988/02/29 | 746 | 769 | 738 | 738 | 107,000 |
1988/02/27 | 769 | 779 | 765 | 765 | 66,000 |
1988/02/26 | 771 | 790 | 771 | 771 | 216,000 |
1988/02/25 | 748 | 795 | 748 | 777 | 593,000 |
1988/02/24 | 710 | 745 | 710 | 744 | 92,000 |
1988/02/23 | 720 | 720 | 706 | 710 | 34,000 |
1988/02/22 | 746 | 748 | 720 | 720 | 107,000 |
1988/02/19 | 712 | 736 | 711 | 736 | 54,000 |
1988/02/18 | 740 | 740 | 710 | 712 | 70,000 |
1988/02/17 | 750 | 770 | 735 | 750 | 453,000 |
1988/02/16 | 687 | 745 | 680 | 740 | 278,000 |
1988/02/15 | 699 | 700 | 680 | 680 | 73,000 |
1988/02/12 | 728 | 735 | 702 | 702 | 161,000 |
1988/02/10 | 740 | 755 | 718 | 718 | 681,000 |
1988/02/09 | 675 | 715 | 665 | 715 | 392,000 |
1988/02/08 | 651 | 667 | 650 | 667 | 49,000 |
1988/02/06 | 630 | 640 | 622 | 640 | 28,000 |
1988/02/05 | 630 | 631 | 622 | 630 | 173,000 |
1988/02/04 | 634 | 640 | 623 | 640 | 13,000 |
1988/02/03 | 648 | 648 | 624 | 624 | 35,000 |
1988/02/02 | 631 | 641 | 630 | 640 | 27,000 |
1988/02/01 | 649 | 649 | 621 | 621 | 19,000 |
1988/01/30 | 612 | 655 | 612 | 650 | 86,000 |
1988/01/29 | 600 | 620 | 596 | 620 | 27,000 |
1988/01/28 | 581 | 600 | 581 | 585 | 75,000 |
1988/01/27 | 599 | 599 | 585 | 590 | 18,000 |
1988/01/26 | 580 | 600 | 579 | 600 | 52,000 |
1988/01/25 | 580 | 580 | 580 | 580 | 10,000 |
1988/01/23 | 580 | 580 | 576 | 576 | 11,000 |
1988/01/22 | 571 | 573 | 571 | 573 | 2,000 |
1988/01/21 | 580 | 580 | 571 | 571 | 4,000 |
1988/01/20 | 580 | 580 | 572 | 572 | 13,000 |
1988/01/19 | 580 | 584 | 580 | 580 | 52,000 |
1988/01/18 | 580 | 586 | 580 | 586 | 24,000 |
1988/01/14 | 571 | 571 | 571 | 571 | 4,000 |
1988/01/13 | 581 | 581 | 570 | 570 | 18,000 |
1988/01/12 | 581 | 581 | 581 | 581 | 2,000 |
1988/01/08 | 581 | 581 | 580 | 580 | 2,000 |
1988/01/07 | 585 | 585 | 580 | 580 | 19,000 |
1988/01/06 | 580 | 584 | 575 | 575 | 14,000 |
1988/01/05 | 535 | 550 | 535 | 549 | 22,000 |
1988/01/04 | 530 | 540 | 530 | 540 | 3,000 |