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 |
---|---|---|---|---|---|
1989/12/29 | 1,250 | 1,270 | 1,240 | 1,270 | 16,000 |
1989/12/28 | 1,230 | 1,270 | 1,230 | 1,270 | 29,000 |
1989/12/27 | 1,210 | 1,270 | 1,210 | 1,260 | 99,000 |
1989/12/26 | 1,200 | 1,210 | 1,190 | 1,210 | 46,000 |
1989/12/25 | 1,190 | 1,200 | 1,170 | 1,200 | 6,000 |
1989/12/22 | 1,200 | 1,200 | 1,150 | 1,170 | 41,000 |
1989/12/21 | 1,210 | 1,210 | 1,180 | 1,180 | 40,000 |
1989/12/20 | 1,220 | 1,220 | 1,200 | 1,200 | 30,000 |
1989/12/19 | 1,250 | 1,270 | 1,220 | 1,220 | 21,000 |
1989/12/18 | 1,220 | 1,250 | 1,200 | 1,250 | 34,000 |
1989/12/15 | 1,240 | 1,250 | 1,230 | 1,250 | 33,000 |
1989/12/14 | 1,300 | 1,310 | 1,280 | 1,280 | 76,000 |
1989/12/13 | 1,280 | 1,300 | 1,270 | 1,300 | 273,000 |
1989/12/12 | 1,280 | 1,290 | 1,270 | 1,280 | 100,000 |
1989/12/11 | 1,250 | 1,290 | 1,240 | 1,290 | 266,000 |
1989/12/08 | 1,200 | 1,280 | 1,200 | 1,260 | 298,000 |
1989/12/07 | 1,190 | 1,200 | 1,180 | 1,200 | 44,000 |
1989/12/06 | 1,170 | 1,200 | 1,160 | 1,190 | 32,000 |
1989/12/05 | 1,150 | 1,190 | 1,150 | 1,190 | 63,000 |
1989/12/04 | 1,160 | 1,160 | 1,150 | 1,150 | 48,000 |
1989/11/30 | 1,160 | 1,160 | 1,150 | 1,160 | 21,000 |
1989/11/29 | 1,160 | 1,170 | 1,150 | 1,170 | 16,000 |
1989/11/28 | 1,170 | 1,170 | 1,150 | 1,150 | 72,000 |
1989/11/27 | 1,190 | 1,190 | 1,150 | 1,150 | 39,000 |
1989/11/24 | 1,180 | 1,190 | 1,150 | 1,190 | 17,000 |
1989/11/22 | 1,170 | 1,190 | 1,170 | 1,180 | 7,000 |
1989/11/21 | 1,190 | 1,190 | 1,170 | 1,170 | 24,000 |
1989/11/20 | 1,180 | 1,200 | 1,180 | 1,190 | 20,000 |
1989/11/17 | 1,190 | 1,200 | 1,180 | 1,200 | 29,000 |
1989/11/16 | 1,200 | 1,200 | 1,180 | 1,200 | 29,000 |
1989/11/15 | 1,190 | 1,200 | 1,180 | 1,200 | 39,000 |
1989/11/14 | 1,220 | 1,220 | 1,190 | 1,190 | 29,000 |
1989/11/13 | 1,230 | 1,240 | 1,200 | 1,220 | 49,000 |
1989/11/10 | 1,230 | 1,240 | 1,200 | 1,220 | 144,000 |
1989/11/09 | 1,200 | 1,240 | 1,160 | 1,210 | 169,000 |
1989/11/08 | 1,200 | 1,200 | 1,160 | 1,190 | 106,000 |
1989/11/07 | 1,200 | 1,210 | 1,180 | 1,200 | 212,000 |
1989/11/06 | 1,150 | 1,240 | 1,140 | 1,220 | 543,000 |
1989/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 27,000 |
1989/11/01 | 1,140 | 1,150 | 1,130 | 1,150 | 39,000 |
1989/10/31 | 1,140 | 1,150 | 1,100 | 1,150 | 43,000 |
1989/10/30 | 1,110 | 1,140 | 1,110 | 1,130 | 28,000 |
1989/10/27 | 1,140 | 1,140 | 1,120 | 1,140 | 71,000 |
1989/10/26 | 1,130 | 1,140 | 1,130 | 1,140 | 29,000 |
1989/10/25 | 1,120 | 1,140 | 1,120 | 1,120 | 29,000 |
1989/10/24 | 1,100 | 1,130 | 1,100 | 1,110 | 18,000 |
1989/10/23 | 1,140 | 1,140 | 1,100 | 1,100 | 43,000 |
1989/10/20 | 1,120 | 1,140 | 1,110 | 1,110 | 54,000 |
1989/10/19 | 1,080 | 1,130 | 1,080 | 1,110 | 77,000 |
1989/10/18 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
1989/10/17 | 1,120 | 1,120 | 1,110 | 1,120 | 23,000 |
1989/10/16 | 1,110 | 1,120 | 1,100 | 1,120 | 9,000 |
1989/10/13 | 1,140 | 1,150 | 1,130 | 1,150 | 98,000 |
1989/10/12 | 1,160 | 1,160 | 1,130 | 1,150 | 46,000 |
1989/10/11 | 1,150 | 1,160 | 1,130 | 1,140 | 97,000 |
1989/10/09 | 1,150 | 1,150 | 1,130 | 1,130 | 83,000 |
1989/10/06 | 1,150 | 1,150 | 1,120 | 1,130 | 45,000 |
1989/10/05 | 1,140 | 1,140 | 1,130 | 1,140 | 39,000 |
1989/10/04 | 1,140 | 1,140 | 1,120 | 1,120 | 54,000 |
1989/10/03 | 1,110 | 1,170 | 1,110 | 1,170 | 110,000 |
1989/10/02 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 |
1989/09/29 | 1,080 | 1,100 | 1,060 | 1,090 | 40,000 |
1989/09/28 | 1,020 | 1,120 | 1,020 | 1,100 | 71,000 |
1989/09/27 | 1,030 | 1,050 | 1,010 | 1,020 | 27,000 |
1989/09/26 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 |
1989/09/25 | 1,020 | 1,020 | 1,000 | 1,010 | 30,000 |
1989/09/22 | 1,020 | 1,050 | 1,020 | 1,020 | 17,000 |
1989/09/21 | 1,000 | 1,000 | 1,000 | 1,000 | 35,000 |
1989/09/20 | 1,000 | 1,000 | 991 | 999 | 16,000 |
1989/09/19 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 |
1989/09/18 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 |
1989/09/14 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 |
1989/09/13 | 1,030 | 1,030 | 1,010 | 1,010 | 22,000 |
1989/09/12 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
1989/09/11 | 1,030 | 1,040 | 1,010 | 1,010 | 24,000 |
1989/09/08 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 |
1989/09/07 | 1,040 | 1,040 | 1,000 | 1,030 | 20,000 |
1989/09/06 | 1,040 | 1,050 | 1,030 | 1,050 | 32,000 |
1989/09/05 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
1989/09/04 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 |
1989/08/31 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
1989/08/30 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 |
1989/08/29 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 |
1989/08/28 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 |
1989/08/25 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
1989/08/24 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
1989/08/23 | 1,050 | 1,050 | 1,030 | 1,030 | 30,000 |
1989/08/22 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 |
1989/08/21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1989/08/18 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 |
1989/08/17 | 1,030 | 1,050 | 1,020 | 1,020 | 39,000 |
1989/08/16 | 1,040 | 1,060 | 1,020 | 1,020 | 28,000 |
1989/08/15 | 1,050 | 1,050 | 1,020 | 1,020 | 43,000 |
1989/08/14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1989/08/11 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 |
1989/08/10 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
1989/08/09 | 1,090 | 1,090 | 1,080 | 1,080 | 15,000 |
1989/08/08 | 1,090 | 1,100 | 1,080 | 1,090 | 12,000 |
1989/08/07 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 |
1989/08/04 | 1,060 | 1,120 | 1,060 | 1,100 | 133,000 |
1989/08/03 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
1989/08/02 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
1989/08/01 | 1,090 | 1,090 | 1,030 | 1,030 | 27,000 |
1989/07/31 | 1,090 | 1,100 | 1,070 | 1,070 | 7,000 |
1989/07/28 | 1,050 | 1,100 | 1,040 | 1,100 | 65,000 |
1989/07/27 | 1,030 | 1,050 | 1,020 | 1,020 | 7,000 |
1989/07/26 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
1989/07/25 | 1,060 | 1,060 | 1,010 | 1,010 | 16,000 |
1989/07/24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1989/07/21 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 |
1989/07/20 | 1,020 | 1,080 | 1,020 | 1,080 | 27,000 |
1989/07/19 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 |
1989/07/18 | 1,040 | 1,040 | 1,000 | 1,000 | 16,000 |
1989/07/17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1989/07/14 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 |
1989/07/13 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
1989/07/12 | 1,080 | 1,100 | 1,080 | 1,080 | 38,000 |
1989/07/11 | 1,050 | 1,080 | 1,050 | 1,050 | 33,000 |
1989/07/10 | 1,070 | 1,080 | 1,050 | 1,050 | 7,000 |
1989/07/07 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
1989/07/06 | 1,070 | 1,070 | 1,040 | 1,040 | 9,000 |
1989/07/05 | 1,100 | 1,100 | 1,070 | 1,080 | 35,000 |
1989/07/04 | 1,090 | 1,100 | 1,070 | 1,100 | 25,000 |
1989/07/03 | 1,080 | 1,100 | 1,070 | 1,100 | 32,000 |
1989/06/30 | 1,070 | 1,080 | 1,070 | 1,070 | 22,000 |
1989/06/29 | 1,090 | 1,100 | 1,070 | 1,070 | 41,000 |
1989/06/28 | 1,080 | 1,100 | 1,060 | 1,060 | 29,000 |
1989/06/27 | 1,070 | 1,100 | 1,070 | 1,100 | 41,000 |
1989/06/26 | 1,100 | 1,100 | 1,050 | 1,080 | 63,000 |
1989/06/23 | 1,100 | 1,110 | 1,070 | 1,100 | 68,000 |
1989/06/22 | 1,150 | 1,150 | 1,100 | 1,110 | 244,000 |
1989/06/21 | 1,050 | 1,210 | 1,050 | 1,170 | 871,000 |
1989/06/20 | 1,020 | 1,040 | 1,010 | 1,030 | 63,000 |
1989/06/19 | 980 | 990 | 980 | 990 | 68,000 |
1989/06/16 | 965 | 975 | 965 | 970 | 18,000 |
1989/06/15 | 965 | 965 | 964 | 964 | 13,000 |
1989/06/14 | 964 | 964 | 959 | 964 | 21,000 |
1989/06/13 | 973 | 974 | 971 | 971 | 20,000 |
1989/06/12 | 978 | 978 | 972 | 972 | 2,000 |
1989/06/09 | 984 | 984 | 968 | 968 | 33,000 |
1989/06/08 | 990 | 990 | 982 | 982 | 22,000 |
1989/06/07 | 985 | 985 | 985 | 985 | 21,000 |
1989/06/06 | 985 | 985 | 985 | 985 | 7,000 |
1989/06/05 | 990 | 990 | 982 | 983 | 21,000 |
1989/06/02 | 990 | 990 | 980 | 981 | 52,000 |
1989/06/01 | 999 | 999 | 982 | 990 | 32,000 |
1989/05/31 | 980 | 990 | 980 | 980 | 25,000 |
1989/05/30 | 990 | 990 | 970 | 970 | 22,000 |
1989/05/26 | 980 | 1,000 | 980 | 990 | 15,000 |
1989/05/25 | 1,000 | 1,000 | 980 | 980 | 6,000 |
1989/05/24 | 1,000 | 1,010 | 995 | 1,000 | 7,000 |
1989/05/23 | 980 | 980 | 980 | 980 | 5,000 |
1989/05/22 | 1,020 | 1,020 | 1,000 | 1,010 | 21,000 |
1989/05/19 | 1,010 | 1,020 | 1,000 | 1,010 | 62,000 |
1989/05/18 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 |
1989/05/17 | 1,020 | 1,020 | 1,010 | 1,010 | 50,000 |
1989/05/16 | 1,010 | 1,020 | 1,000 | 1,010 | 29,000 |
1989/05/15 | 991 | 1,000 | 991 | 1,000 | 12,000 |
1989/05/12 | 985 | 986 | 985 | 986 | 4,000 |
1989/05/11 | 1,000 | 1,000 | 985 | 985 | 9,000 |
1989/05/10 | 1,020 | 1,020 | 1,010 | 1,020 | 25,000 |
1989/05/09 | 1,020 | 1,020 | 999 | 1,010 | 27,000 |
1989/05/08 | 990 | 1,000 | 983 | 1,000 | 38,000 |
1989/05/02 | 958 | 970 | 950 | 965 | 37,000 |
1989/05/01 | 955 | 958 | 955 | 956 | 23,000 |
1989/04/28 | 960 | 962 | 960 | 962 | 4,000 |
1989/04/27 | 961 | 969 | 950 | 969 | 12,000 |
1989/04/26 | 960 | 960 | 931 | 944 | 43,000 |
1989/04/25 | 970 | 978 | 969 | 969 | 7,000 |
1989/04/24 | 980 | 980 | 978 | 978 | 9,000 |
1989/04/21 | 960 | 979 | 959 | 970 | 20,000 |
1989/04/20 | 970 | 980 | 970 | 970 | 20,000 |
1989/04/19 | 980 | 980 | 971 | 980 | 16,000 |
1989/04/18 | 959 | 988 | 959 | 975 | 19,000 |
1989/04/17 | 995 | 995 | 960 | 960 | 26,000 |
1989/04/14 | 989 | 991 | 981 | 988 | 11,000 |
1989/04/13 | 980 | 1,000 | 980 | 995 | 15,000 |
1989/04/12 | 990 | 1,020 | 980 | 1,000 | 31,000 |
1989/04/11 | 975 | 980 | 975 | 980 | 30,000 |
1989/04/10 | 951 | 970 | 951 | 970 | 13,000 |
1989/04/07 | 941 | 950 | 941 | 945 | 17,000 |
1989/04/06 | 960 | 960 | 936 | 941 | 10,000 |
1989/04/05 | 950 | 970 | 950 | 962 | 15,000 |
1989/04/03 | 939 | 939 | 921 | 930 | 24,000 |
1989/03/31 | 980 | 980 | 939 | 939 | 11,000 |
1989/03/30 | 951 | 971 | 951 | 970 | 10,000 |
1989/03/28 | 901 | 901 | 901 | 901 | 1,000 |
1989/03/27 | 920 | 930 | 900 | 900 | 49,000 |
1989/03/24 | 950 | 950 | 920 | 920 | 25,000 |
1989/03/23 | 921 | 955 | 921 | 955 | 43,000 |
1989/03/22 | 931 | 932 | 921 | 921 | 30,000 |
1989/03/20 | 955 | 955 | 941 | 941 | 31,000 |
1989/03/17 | 966 | 966 | 955 | 955 | 22,000 |
1989/03/16 | 967 | 975 | 965 | 965 | 28,000 |
1989/03/15 | 971 | 975 | 965 | 965 | 32,000 |
1989/03/14 | 971 | 975 | 971 | 975 | 8,000 |
1989/03/13 | 987 | 988 | 970 | 970 | 13,000 |
1989/03/10 | 976 | 981 | 970 | 981 | 17,000 |
1989/03/09 | 980 | 980 | 965 | 965 | 21,000 |
1989/03/08 | 981 | 1,000 | 980 | 980 | 36,000 |
1989/03/07 | 972 | 980 | 970 | 970 | 24,000 |
1989/03/03 | 985 | 985 | 970 | 970 | 29,000 |
1989/03/02 | 1,000 | 1,000 | 980 | 985 | 21,000 |
1989/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
1989/02/28 | 1,010 | 1,020 | 980 | 980 | 39,000 |
1989/02/27 | 1,030 | 1,040 | 1,010 | 1,010 | 24,000 |
1989/02/23 | 1,050 | 1,060 | 1,010 | 1,050 | 61,000 |
1989/02/22 | 1,040 | 1,040 | 1,010 | 1,010 | 72,000 |
1989/02/21 | 1,100 | 1,120 | 1,050 | 1,050 | 551,000 |
1989/02/20 | 966 | 1,060 | 960 | 1,060 | 307,000 |
1989/02/17 | 963 | 963 | 960 | 960 | 19,000 |
1989/02/16 | 956 | 986 | 956 | 963 | 35,000 |
1989/02/15 | 955 | 957 | 952 | 957 | 36,000 |
1989/02/14 | 980 | 980 | 951 | 952 | 28,000 |
1989/02/13 | 970 | 979 | 970 | 979 | 18,000 |
1989/02/10 | 955 | 990 | 950 | 990 | 57,000 |
1989/02/09 | 959 | 960 | 942 | 951 | 66,000 |
1989/02/08 | 970 | 970 | 939 | 959 | 68,000 |
1989/02/07 | 980 | 980 | 970 | 980 | 47,000 |
1989/02/06 | 1,060 | 1,060 | 1,010 | 1,010 | 69,000 |
1989/02/03 | 1,090 | 1,100 | 1,020 | 1,050 | 203,000 |
1989/02/02 | 990 | 1,090 | 990 | 1,090 | 363,000 |
1989/02/01 | 998 | 998 | 980 | 986 | 75,000 |
1989/01/31 | 999 | 1,000 | 975 | 995 | 81,000 |
1989/01/30 | 952 | 1,020 | 952 | 1,020 | 126,000 |
1989/01/28 | 935 | 945 | 930 | 945 | 35,000 |
1989/01/27 | 940 | 945 | 921 | 925 | 81,000 |
1989/01/26 | 897 | 930 | 897 | 930 | 56,000 |
1989/01/25 | 880 | 894 | 878 | 891 | 25,000 |
1989/01/24 | 880 | 889 | 875 | 875 | 60,000 |
1989/01/23 | 880 | 890 | 871 | 880 | 48,000 |
1989/01/20 | 888 | 889 | 880 | 880 | 28,000 |
1989/01/19 | 889 | 890 | 885 | 890 | 43,000 |
1989/01/18 | 898 | 898 | 885 | 885 | 56,000 |
1989/01/17 | 899 | 905 | 898 | 898 | 82,000 |
1989/01/13 | 875 | 898 | 870 | 898 | 47,000 |
1989/01/12 | 884 | 890 | 870 | 875 | 26,000 |
1989/01/11 | 859 | 880 | 859 | 879 | 43,000 |
1989/01/10 | 856 | 856 | 848 | 853 | 60,000 |
1989/01/09 | 850 | 850 | 832 | 832 | 9,000 |
1989/01/06 | 845 | 845 | 833 | 845 | 12,000 |
1989/01/05 | 850 | 851 | 845 | 845 | 13,000 |
1989/01/04 | 850 | 850 | 845 | 846 | 8,000 |