日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 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

このページの先頭へ