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 |
---|---|---|---|---|---|
1991/12/30 | 841 | 841 | 840 | 840 | 16,000 |
1991/12/27 | 840 | 840 | 840 | 840 | 82,000 |
1991/12/26 | 812 | 814 | 810 | 810 | 9,000 |
1991/12/25 | 839 | 839 | 812 | 812 | 12,000 |
1991/12/24 | 849 | 849 | 822 | 840 | 26,000 |
1991/12/19 | 910 | 910 | 900 | 900 | 5,000 |
1991/12/18 | 924 | 924 | 920 | 920 | 5,000 |
1991/12/17 | 945 | 945 | 924 | 924 | 24,000 |
1991/12/13 | 937 | 975 | 930 | 975 | 45,000 |
1991/12/12 | 938 | 938 | 915 | 935 | 33,000 |
1991/12/11 | 931 | 940 | 931 | 940 | 4,000 |
1991/12/10 | 951 | 951 | 951 | 951 | 30,000 |
1991/12/09 | 949 | 953 | 947 | 953 | 9,000 |
1991/12/06 | 940 | 953 | 925 | 953 | 67,000 |
1991/12/05 | 928 | 940 | 928 | 940 | 39,000 |
1991/12/04 | 928 | 932 | 928 | 928 | 6,000 |
1991/12/03 | 930 | 932 | 930 | 932 | 22,000 |
1991/12/02 | 940 | 940 | 932 | 932 | 23,000 |
1991/11/29 | 950 | 952 | 940 | 940 | 6,000 |
1991/11/26 | 970 | 970 | 970 | 970 | 2,000 |
1991/11/25 | 980 | 980 | 970 | 980 | 13,000 |
1991/11/22 | 990 | 990 | 970 | 980 | 13,000 |
1991/11/21 | 990 | 990 | 980 | 990 | 15,000 |
1991/11/20 | 990 | 990 | 980 | 990 | 48,000 |
1991/11/19 | 970 | 980 | 970 | 980 | 22,000 |
1991/11/18 | 940 | 951 | 940 | 940 | 46,000 |
1991/11/15 | 999 | 1,000 | 980 | 980 | 13,000 |
1991/11/14 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
1991/11/13 | 1,010 | 1,020 | 1,000 | 1,010 | 18,000 |
1991/11/12 | 990 | 1,000 | 990 | 1,000 | 11,000 |
1991/11/11 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
1991/11/08 | 1,050 | 1,060 | 1,030 | 1,030 | 17,000 |
1991/11/07 | 1,060 | 1,070 | 1,050 | 1,050 | 165,000 |
1991/11/06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1991/11/05 | 1,090 | 1,090 | 1,060 | 1,080 | 27,000 |
1991/11/01 | 1,080 | 1,090 | 1,080 | 1,080 | 166,000 |
1991/10/31 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
1991/10/30 | 1,070 | 1,070 | 1,050 | 1,070 | 16,000 |
1991/10/29 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
1991/10/28 | 1,080 | 1,080 | 1,050 | 1,060 | 16,000 |
1991/10/25 | 1,080 | 1,080 | 1,060 | 1,070 | 26,000 |
1991/10/24 | 1,100 | 1,100 | 1,070 | 1,070 | 43,000 |
1991/10/23 | 1,040 | 1,150 | 1,040 | 1,140 | 77,000 |
1991/10/22 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
1991/10/21 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
1991/10/18 | 1,040 | 1,060 | 1,040 | 1,040 | 18,000 |
1991/10/17 | 1,040 | 1,060 | 1,030 | 1,040 | 11,000 |
1991/10/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1991/10/15 | 1,050 | 1,070 | 1,040 | 1,070 | 6,000 |
1991/10/14 | 1,050 | 1,070 | 1,050 | 1,050 | 7,000 |
1991/10/11 | 1,040 | 1,090 | 1,040 | 1,090 | 4,000 |
1991/10/09 | 1,120 | 1,120 | 1,060 | 1,060 | 22,000 |
1991/10/08 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 |
1991/10/07 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 |
1991/10/04 | 1,170 | 1,170 | 1,150 | 1,150 | 53,000 |
1991/10/03 | 1,160 | 1,200 | 1,160 | 1,180 | 146,000 |
1991/10/02 | 1,110 | 1,180 | 1,110 | 1,180 | 129,000 |
1991/10/01 | 1,050 | 1,110 | 1,050 | 1,110 | 131,000 |
1991/09/30 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
1991/09/27 | 1,100 | 1,100 | 1,060 | 1,070 | 16,000 |
1991/09/26 | 1,050 | 1,100 | 1,050 | 1,100 | 22,000 |
1991/09/25 | 1,030 | 1,070 | 1,020 | 1,030 | 22,000 |
1991/09/24 | 1,000 | 1,000 | 980 | 1,000 | 40,000 |
1991/09/20 | 1,030 | 1,030 | 1,000 | 1,000 | 24,000 |
1991/09/19 | 1,010 | 1,050 | 1,010 | 1,030 | 45,000 |
1991/09/18 | 1,000 | 1,010 | 970 | 1,010 | 27,000 |
1991/09/17 | 1,000 | 1,000 | 993 | 993 | 7,000 |
1991/09/13 | 1,000 | 1,000 | 993 | 993 | 28,000 |
1991/09/12 | 961 | 962 | 961 | 962 | 2,000 |
1991/09/11 | 952 | 960 | 952 | 960 | 5,000 |
1991/09/10 | 999 | 1,000 | 950 | 952 | 11,000 |
1991/09/09 | 1,010 | 1,020 | 1,010 | 1,010 | 12,000 |
1991/09/06 | 951 | 1,000 | 951 | 1,000 | 23,000 |
1991/09/05 | 960 | 975 | 950 | 975 | 20,000 |
1991/09/04 | 969 | 969 | 950 | 960 | 13,000 |
1991/09/03 | 971 | 971 | 960 | 970 | 29,000 |
1991/09/02 | 970 | 970 | 970 | 970 | 9,000 |
1991/08/30 | 970 | 990 | 970 | 990 | 5,000 |
1991/08/29 | 988 | 988 | 970 | 970 | 3,000 |
1991/08/28 | 998 | 998 | 990 | 990 | 5,000 |
1991/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
1991/08/26 | 995 | 1,010 | 990 | 990 | 7,000 |
1991/08/23 | 1,030 | 1,030 | 995 | 995 | 17,000 |
1991/08/22 | 1,030 | 1,040 | 1,030 | 1,030 | 13,000 |
1991/08/21 | 940 | 989 | 933 | 980 | 56,000 |
1991/08/20 | 950 | 950 | 930 | 940 | 27,000 |
1991/08/19 | 1,020 | 1,020 | 970 | 971 | 23,000 |
1991/08/16 | 1,050 | 1,050 | 1,020 | 1,020 | 39,000 |
1991/08/15 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 |
1991/08/14 | 1,020 | 1,030 | 1,020 | 1,020 | 73,000 |
1991/08/13 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
1991/08/12 | 1,070 | 1,080 | 1,020 | 1,060 | 73,000 |
1991/08/09 | 1,060 | 1,070 | 1,060 | 1,060 | 30,000 |
1991/08/08 | 1,080 | 1,110 | 1,080 | 1,080 | 37,000 |
1991/08/07 | 1,110 | 1,110 | 1,080 | 1,080 | 43,000 |
1991/08/06 | 1,100 | 1,110 | 1,090 | 1,100 | 63,000 |
1991/08/05 | 1,120 | 1,120 | 1,100 | 1,120 | 27,000 |
1991/08/02 | 1,100 | 1,120 | 1,100 | 1,110 | 126,000 |
1991/08/01 | 1,110 | 1,110 | 1,080 | 1,080 | 51,000 |
1991/07/31 | 1,110 | 1,110 | 1,100 | 1,100 | 29,000 |
1991/07/30 | 1,100 | 1,110 | 1,100 | 1,100 | 27,000 |
1991/07/29 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
1991/07/26 | 1,080 | 1,100 | 1,080 | 1,090 | 17,000 |
1991/07/25 | 1,100 | 1,110 | 1,070 | 1,070 | 88,000 |
1991/07/24 | 1,090 | 1,100 | 1,080 | 1,100 | 57,000 |
1991/07/23 | 1,070 | 1,070 | 1,060 | 1,070 | 51,000 |
1991/07/22 | 1,070 | 1,070 | 1,050 | 1,050 | 35,000 |
1991/07/19 | 1,090 | 1,120 | 1,080 | 1,080 | 217,000 |
1991/07/18 | 1,140 | 1,140 | 1,090 | 1,090 | 79,000 |
1991/07/17 | 1,140 | 1,140 | 1,120 | 1,140 | 9,000 |
1991/07/16 | 1,150 | 1,150 | 1,140 | 1,150 | 77,000 |
1991/07/15 | 1,140 | 1,150 | 1,140 | 1,140 | 50,000 |
1991/07/12 | 1,130 | 1,160 | 1,130 | 1,160 | 61,000 |
1991/07/11 | 1,140 | 1,150 | 1,140 | 1,150 | 62,000 |
1991/07/10 | 1,140 | 1,140 | 1,120 | 1,140 | 21,000 |
1991/07/09 | 1,110 | 1,110 | 1,040 | 1,110 | 127,000 |
1991/07/08 | 1,180 | 1,180 | 1,110 | 1,110 | 82,000 |
1991/07/05 | 1,210 | 1,210 | 1,160 | 1,180 | 77,000 |
1991/07/04 | 1,180 | 1,180 | 1,150 | 1,160 | 126,000 |
1991/07/03 | 1,220 | 1,220 | 1,180 | 1,190 | 181,000 |
1991/07/02 | 1,240 | 1,240 | 1,210 | 1,230 | 65,000 |
1991/07/01 | 1,210 | 1,220 | 1,200 | 1,200 | 123,000 |
1991/06/28 | 1,200 | 1,230 | 1,200 | 1,220 | 154,000 |
1991/06/27 | 1,220 | 1,230 | 1,210 | 1,210 | 30,000 |
1991/06/26 | 1,210 | 1,240 | 1,210 | 1,230 | 31,000 |
1991/06/25 | 1,200 | 1,220 | 1,200 | 1,200 | 53,000 |
1991/06/24 | 1,240 | 1,240 | 1,210 | 1,210 | 28,000 |
1991/06/21 | 1,220 | 1,240 | 1,210 | 1,240 | 31,000 |
1991/06/20 | 1,230 | 1,240 | 1,200 | 1,210 | 39,000 |
1991/06/19 | 1,240 | 1,240 | 1,220 | 1,220 | 53,000 |
1991/06/18 | 1,240 | 1,280 | 1,230 | 1,280 | 53,000 |
1991/06/17 | 1,280 | 1,290 | 1,240 | 1,240 | 124,000 |
1991/06/14 | 1,270 | 1,270 | 1,250 | 1,260 | 72,000 |
1991/06/13 | 1,210 | 1,270 | 1,210 | 1,270 | 72,000 |
1991/06/12 | 1,210 | 1,230 | 1,210 | 1,210 | 157,000 |
1991/06/11 | 1,240 | 1,250 | 1,220 | 1,220 | 64,000 |
1991/06/10 | 1,260 | 1,270 | 1,210 | 1,240 | 88,000 |
1991/06/07 | 1,250 | 1,290 | 1,240 | 1,280 | 769,000 |
1991/06/06 | 1,170 | 1,240 | 1,170 | 1,220 | 399,000 |
1991/06/05 | 1,160 | 1,200 | 1,160 | 1,190 | 91,000 |
1991/06/04 | 1,190 | 1,200 | 1,160 | 1,160 | 23,000 |
1991/06/03 | 1,190 | 1,210 | 1,190 | 1,200 | 34,000 |
1991/05/31 | 1,180 | 1,190 | 1,180 | 1,190 | 33,000 |
1991/05/30 | 1,190 | 1,200 | 1,160 | 1,160 | 15,000 |
1991/05/29 | 1,200 | 1,210 | 1,180 | 1,180 | 93,000 |
1991/05/28 | 1,180 | 1,190 | 1,170 | 1,190 | 34,000 |
1991/05/27 | 1,180 | 1,200 | 1,180 | 1,180 | 29,000 |
1991/05/24 | 1,200 | 1,210 | 1,190 | 1,190 | 74,000 |
1991/05/23 | 1,170 | 1,190 | 1,170 | 1,190 | 61,000 |
1991/05/22 | 1,200 | 1,200 | 1,150 | 1,160 | 129,000 |
1991/05/21 | 1,200 | 1,220 | 1,190 | 1,210 | 37,000 |
1991/05/20 | 1,220 | 1,230 | 1,210 | 1,210 | 95,000 |
1991/05/17 | 1,190 | 1,220 | 1,190 | 1,210 | 39,000 |
1991/05/16 | 1,210 | 1,210 | 1,160 | 1,190 | 80,000 |
1991/05/15 | 1,230 | 1,240 | 1,220 | 1,220 | 89,000 |
1991/05/14 | 1,250 | 1,260 | 1,230 | 1,230 | 79,000 |
1991/05/13 | 1,280 | 1,300 | 1,270 | 1,270 | 133,000 |
1991/05/10 | 1,300 | 1,330 | 1,280 | 1,280 | 902,000 |
1991/05/09 | 1,250 | 1,290 | 1,250 | 1,290 | 293,000 |
1991/05/08 | 1,280 | 1,280 | 1,240 | 1,260 | 225,000 |
1991/05/07 | 1,270 | 1,310 | 1,260 | 1,270 | 916,000 |
1991/05/02 | 1,220 | 1,270 | 1,220 | 1,250 | 1,533,000 |
1991/05/01 | 1,200 | 1,210 | 1,180 | 1,210 | 316,000 |
1991/04/30 | 1,170 | 1,210 | 1,160 | 1,190 | 496,000 |
1991/04/26 | 1,150 | 1,150 | 1,120 | 1,150 | 82,000 |
1991/04/25 | 1,170 | 1,180 | 1,140 | 1,140 | 426,000 |
1991/04/24 | 1,130 | 1,190 | 1,120 | 1,150 | 1,168,000 |
1991/04/23 | 1,110 | 1,120 | 1,110 | 1,110 | 118,000 |
1991/04/22 | 1,130 | 1,130 | 1,110 | 1,130 | 54,000 |
1991/04/19 | 1,130 | 1,140 | 1,120 | 1,120 | 219,000 |
1991/04/18 | 1,120 | 1,140 | 1,090 | 1,120 | 113,000 |
1991/04/17 | 1,130 | 1,130 | 1,080 | 1,120 | 97,000 |
1991/04/16 | 1,140 | 1,150 | 1,100 | 1,130 | 170,000 |
1991/04/15 | 1,130 | 1,140 | 1,120 | 1,140 | 142,000 |
1991/04/12 | 1,100 | 1,150 | 1,090 | 1,100 | 602,000 |
1991/04/11 | 1,090 | 1,110 | 1,090 | 1,100 | 139,000 |
1991/04/10 | 1,090 | 1,120 | 1,090 | 1,100 | 396,000 |
1991/04/09 | 1,030 | 1,080 | 1,030 | 1,080 | 168,000 |
1991/04/08 | 1,010 | 1,030 | 1,000 | 1,030 | 33,000 |
1991/04/05 | 1,010 | 1,010 | 980 | 1,010 | 38,000 |
1991/04/04 | 970 | 1,010 | 970 | 1,010 | 23,000 |
1991/04/03 | 980 | 980 | 961 | 961 | 73,000 |
1991/04/02 | 980 | 980 | 970 | 970 | 11,000 |
1991/04/01 | 970 | 990 | 970 | 980 | 14,000 |
1991/03/29 | 990 | 990 | 980 | 980 | 13,000 |
1991/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
1991/03/27 | 1,010 | 1,030 | 985 | 985 | 26,000 |
1991/03/26 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
1991/03/25 | 961 | 965 | 961 | 965 | 19,000 |
1991/03/22 | 970 | 980 | 970 | 980 | 31,000 |
1991/03/20 | 1,000 | 1,000 | 970 | 970 | 24,000 |
1991/03/19 | 1,010 | 1,020 | 1,000 | 1,000 | 33,000 |
1991/03/18 | 1,040 | 1,050 | 1,000 | 1,000 | 176,000 |
1991/03/15 | 1,100 | 1,100 | 1,000 | 1,000 | 181,000 |
1991/03/14 | 1,040 | 1,130 | 1,020 | 1,100 | 292,000 |
1991/03/13 | 1,010 | 1,020 | 995 | 1,000 | 69,000 |
1991/03/12 | 1,080 | 1,080 | 1,020 | 1,020 | 40,000 |
1991/03/11 | 1,030 | 1,080 | 1,020 | 1,080 | 49,000 |
1991/03/08 | 974 | 1,020 | 974 | 1,010 | 71,000 |
1991/03/07 | 985 | 990 | 975 | 990 | 22,000 |
1991/03/06 | 994 | 995 | 994 | 995 | 5,000 |
1991/03/05 | 980 | 1,000 | 980 | 984 | 47,000 |
1991/03/04 | 1,000 | 1,020 | 980 | 980 | 90,000 |
1991/03/01 | 930 | 1,020 | 920 | 1,020 | 250,000 |
1991/02/28 | 870 | 920 | 870 | 920 | 33,000 |
1991/02/27 | 870 | 870 | 855 | 865 | 65,000 |
1991/02/26 | 899 | 900 | 880 | 880 | 49,000 |
1991/02/25 | 882 | 900 | 875 | 900 | 51,000 |
1991/02/22 | 851 | 900 | 850 | 885 | 106,000 |
1991/02/21 | 832 | 840 | 830 | 831 | 23,000 |
1991/02/20 | 820 | 832 | 820 | 832 | 57,000 |
1991/02/19 | 814 | 848 | 814 | 820 | 56,000 |
1991/02/15 | 764 | 764 | 735 | 764 | 79,000 |
1991/02/13 | 719 | 740 | 719 | 725 | 105,000 |
1991/02/12 | 680 | 710 | 680 | 709 | 59,000 |
1991/02/08 | 650 | 660 | 645 | 660 | 72,000 |
1991/02/07 | 651 | 651 | 635 | 640 | 25,000 |
1991/02/06 | 620 | 641 | 620 | 632 | 59,000 |
1991/02/05 | 607 | 623 | 606 | 611 | 72,000 |
1991/02/04 | 580 | 606 | 580 | 606 | 16,000 |
1991/02/01 | 598 | 598 | 575 | 590 | 15,000 |
1991/01/31 | 609 | 610 | 600 | 608 | 19,000 |
1991/01/30 | 575 | 599 | 575 | 599 | 9,000 |
1991/01/29 | 579 | 579 | 563 | 565 | 13,000 |
1991/01/28 | 595 | 600 | 579 | 579 | 14,000 |
1991/01/25 | 599 | 600 | 581 | 590 | 15,000 |
1991/01/24 | 580 | 589 | 580 | 589 | 9,000 |
1991/01/23 | 580 | 585 | 580 | 580 | 29,000 |
1991/01/22 | 605 | 610 | 590 | 590 | 23,000 |
1991/01/21 | 620 | 625 | 600 | 625 | 26,000 |
1991/01/18 | 661 | 662 | 640 | 640 | 58,000 |
1991/01/17 | 630 | 643 | 619 | 643 | 19,000 |
1991/01/16 | 640 | 640 | 640 | 640 | 10,000 |
1991/01/14 | 651 | 651 | 650 | 650 | 4,000 |
1991/01/11 | 646 | 650 | 640 | 650 | 50,000 |
1991/01/10 | 671 | 671 | 641 | 641 | 21,000 |
1991/01/09 | 680 | 681 | 680 | 681 | 7,000 |
1991/01/08 | 700 | 700 | 680 | 680 | 3,000 |
1991/01/07 | 736 | 736 | 712 | 712 | 10,000 |
1991/01/04 | 740 | 740 | 730 | 730 | 15,000 |