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 |
---|---|---|---|---|---|
1992/12/30 | 420 | 429 | 420 | 429 | 24,000 |
1992/12/29 | 415 | 415 | 410 | 411 | 9,000 |
1992/12/28 | 430 | 430 | 420 | 420 | 5,000 |
1992/12/25 | 443 | 444 | 431 | 431 | 18,000 |
1992/12/24 | 439 | 445 | 437 | 444 | 36,000 |
1992/12/22 | 434 | 434 | 429 | 429 | 22,000 |
1992/12/21 | 425 | 435 | 420 | 435 | 38,000 |
1992/12/18 | 395 | 415 | 395 | 415 | 54,000 |
1992/12/17 | 400 | 400 | 395 | 400 | 17,000 |
1992/12/16 | 400 | 400 | 395 | 395 | 10,000 |
1992/12/15 | 399 | 399 | 399 | 399 | 12,000 |
1992/12/14 | 399 | 399 | 396 | 399 | 14,000 |
1992/12/11 | 398 | 399 | 394 | 399 | 34,000 |
1992/12/10 | 385 | 394 | 385 | 394 | 10,000 |
1992/12/09 | 383 | 383 | 380 | 380 | 7,000 |
1992/12/08 | 388 | 388 | 383 | 383 | 14,000 |
1992/12/07 | 381 | 381 | 380 | 381 | 7,000 |
1992/12/04 | 395 | 395 | 381 | 381 | 3,000 |
1992/12/03 | 400 | 400 | 395 | 395 | 10,000 |
1992/12/02 | 390 | 390 | 390 | 390 | 11,000 |
1992/12/01 | 400 | 405 | 385 | 385 | 53,000 |
1992/11/30 | 400 | 401 | 395 | 400 | 38,000 |
1992/11/27 | 393 | 395 | 393 | 395 | 16,000 |
1992/11/26 | 380 | 394 | 380 | 393 | 14,000 |
1992/11/25 | 366 | 380 | 365 | 380 | 21,000 |
1992/11/24 | 361 | 365 | 361 | 365 | 16,000 |
1992/11/20 | 357 | 360 | 357 | 360 | 25,000 |
1992/11/19 | 360 | 360 | 350 | 360 | 24,000 |
1992/11/18 | 335 | 350 | 333 | 341 | 99,000 |
1992/11/17 | 343 | 343 | 338 | 340 | 25,000 |
1992/11/16 | 350 | 350 | 343 | 343 | 8,000 |
1992/11/13 | 344 | 345 | 335 | 345 | 44,000 |
1992/11/12 | 360 | 360 | 340 | 345 | 46,000 |
1992/11/11 | 370 | 371 | 360 | 360 | 13,000 |
1992/11/10 | 380 | 380 | 371 | 371 | 6,000 |
1992/11/09 | 389 | 395 | 389 | 395 | 11,000 |
1992/11/06 | 399 | 399 | 395 | 398 | 7,000 |
1992/11/05 | 400 | 400 | 399 | 399 | 18,000 |
1992/11/04 | 406 | 406 | 400 | 400 | 7,000 |
1992/11/02 | 410 | 410 | 410 | 410 | 2,000 |
1992/10/30 | 410 | 410 | 406 | 410 | 17,000 |
1992/10/29 | 410 | 410 | 410 | 410 | 19,000 |
1992/10/28 | 408 | 408 | 403 | 403 | 2,000 |
1992/10/27 | 401 | 403 | 400 | 403 | 9,000 |
1992/10/26 | 410 | 410 | 400 | 400 | 7,000 |
1992/10/23 | 409 | 409 | 409 | 409 | 15,000 |
1992/10/22 | 409 | 409 | 404 | 404 | 11,000 |
1992/10/21 | 405 | 405 | 404 | 404 | 11,000 |
1992/10/20 | 404 | 405 | 400 | 402 | 17,000 |
1992/10/19 | 415 | 415 | 400 | 410 | 11,000 |
1992/10/16 | 420 | 420 | 407 | 415 | 16,000 |
1992/10/15 | 415 | 420 | 412 | 420 | 10,000 |
1992/10/14 | 420 | 420 | 420 | 420 | 8,000 |
1992/10/13 | 421 | 421 | 415 | 415 | 9,000 |
1992/10/12 | 406 | 421 | 405 | 421 | 16,000 |
1992/10/09 | 406 | 406 | 405 | 405 | 17,000 |
1992/10/08 | 411 | 411 | 401 | 401 | 4,000 |
1992/10/07 | 409 | 410 | 409 | 410 | 4,000 |
1992/10/06 | 410 | 411 | 408 | 408 | 7,000 |
1992/10/05 | 407 | 410 | 400 | 410 | 17,000 |
1992/10/02 | 410 | 410 | 407 | 407 | 14,000 |
1992/10/01 | 423 | 423 | 420 | 420 | 6,000 |
1992/09/30 | 430 | 430 | 423 | 423 | 6,000 |
1992/09/29 | 430 | 430 | 425 | 425 | 27,000 |
1992/09/28 | 430 | 435 | 430 | 430 | 18,000 |
1992/09/25 | 428 | 433 | 428 | 430 | 24,000 |
1992/09/24 | 430 | 434 | 420 | 426 | 34,000 |
1992/09/22 | 446 | 446 | 438 | 439 | 16,000 |
1992/09/21 | 445 | 449 | 445 | 446 | 13,000 |
1992/09/18 | 452 | 452 | 450 | 450 | 23,000 |
1992/09/17 | 453 | 460 | 452 | 453 | 10,000 |
1992/09/16 | 465 | 465 | 452 | 452 | 9,000 |
1992/09/14 | 465 | 470 | 462 | 470 | 41,000 |
1992/09/11 | 471 | 472 | 460 | 460 | 52,000 |
1992/09/10 | 456 | 464 | 456 | 464 | 44,000 |
1992/09/09 | 470 | 470 | 450 | 450 | 27,000 |
1992/09/08 | 470 | 470 | 467 | 467 | 22,000 |
1992/09/07 | 471 | 471 | 461 | 469 | 31,000 |
1992/09/04 | 471 | 471 | 470 | 471 | 17,000 |
1992/09/03 | 460 | 460 | 460 | 460 | 3,000 |
1992/09/02 | 470 | 471 | 470 | 470 | 11,000 |
1992/09/01 | 475 | 480 | 470 | 480 | 43,000 |
1992/08/31 | 470 | 473 | 465 | 470 | 49,000 |
1992/08/28 | 450 | 469 | 450 | 469 | 46,000 |
1992/08/27 | 431 | 455 | 430 | 455 | 77,000 |
1992/08/26 | 440 | 443 | 430 | 430 | 13,000 |
1992/08/25 | 460 | 460 | 450 | 450 | 24,000 |
1992/08/24 | 440 | 462 | 440 | 458 | 24,000 |
1992/08/21 | 401 | 435 | 400 | 435 | 49,000 |
1992/08/20 | 375 | 391 | 375 | 391 | 7,000 |
1992/08/19 | 365 | 370 | 365 | 370 | 8,000 |
1992/08/18 | 370 | 370 | 365 | 365 | 41,000 |
1992/08/17 | 365 | 365 | 365 | 365 | 24,000 |
1992/08/14 | 340 | 350 | 340 | 350 | 67,000 |
1992/08/13 | 335 | 340 | 329 | 340 | 45,000 |
1992/08/12 | 340 | 340 | 340 | 340 | 26,000 |
1992/08/11 | 370 | 370 | 360 | 361 | 34,000 |
1992/08/07 | 429 | 429 | 405 | 407 | 151,000 |
1992/08/06 | 450 | 450 | 429 | 429 | 17,000 |
1992/08/05 | 475 | 475 | 460 | 460 | 9,000 |
1992/08/04 | 475 | 485 | 475 | 475 | 51,000 |
1992/08/03 | 499 | 500 | 480 | 485 | 26,000 |
1992/07/31 | 510 | 510 | 492 | 492 | 20,000 |
1992/07/30 | 496 | 500 | 495 | 500 | 39,000 |
1992/07/29 | 520 | 520 | 495 | 495 | 24,000 |
1992/07/27 | 519 | 539 | 500 | 500 | 26,000 |
1992/07/24 | 521 | 521 | 518 | 520 | 14,000 |
1992/07/23 | 505 | 526 | 503 | 516 | 18,000 |
1992/07/22 | 520 | 520 | 510 | 519 | 17,000 |
1992/07/21 | 528 | 528 | 506 | 510 | 33,000 |
1992/07/20 | 549 | 549 | 530 | 535 | 98,000 |
1992/07/17 | 566 | 566 | 557 | 557 | 9,000 |
1992/07/16 | 566 | 570 | 566 | 570 | 7,000 |
1992/07/15 | 565 | 573 | 565 | 566 | 18,000 |
1992/07/14 | 569 | 569 | 564 | 564 | 3,000 |
1992/07/13 | 561 | 570 | 560 | 560 | 10,000 |
1992/07/10 | 565 | 565 | 557 | 557 | 21,000 |
1992/07/09 | 547 | 552 | 535 | 552 | 235,000 |
1992/07/07 | 627 | 627 | 627 | 627 | 21,000 |
1992/07/06 | 640 | 659 | 640 | 647 | 338,000 |
1992/07/03 | 585 | 649 | 585 | 645 | 31,000 |
1992/07/02 | 550 | 585 | 546 | 585 | 53,000 |
1992/07/01 | 540 | 540 | 530 | 540 | 47,000 |
1992/06/30 | 565 | 565 | 540 | 540 | 42,000 |
1992/06/29 | 580 | 580 | 565 | 565 | 6,000 |
1992/06/26 | 570 | 570 | 565 | 565 | 23,000 |
1992/06/25 | 570 | 570 | 570 | 570 | 17,000 |
1992/06/24 | 589 | 589 | 580 | 580 | 24,000 |
1992/06/23 | 589 | 589 | 588 | 589 | 4,000 |
1992/06/22 | 589 | 589 | 589 | 589 | 5,000 |
1992/06/19 | 590 | 590 | 589 | 589 | 9,000 |
1992/06/18 | 586 | 586 | 580 | 580 | 3,000 |
1992/06/17 | 608 | 608 | 587 | 587 | 14,000 |
1992/06/16 | 611 | 611 | 608 | 608 | 8,000 |
1992/06/15 | 626 | 626 | 610 | 610 | 19,000 |
1992/06/12 | 625 | 630 | 625 | 626 | 19,000 |
1992/06/11 | 630 | 630 | 620 | 630 | 20,000 |
1992/06/10 | 635 | 650 | 634 | 635 | 22,000 |
1992/06/09 | 629 | 639 | 629 | 639 | 10,000 |
1992/06/08 | 659 | 659 | 659 | 659 | 5,000 |
1992/06/05 | 660 | 660 | 649 | 660 | 18,000 |
1992/06/04 | 674 | 674 | 660 | 660 | 15,000 |
1992/06/03 | 694 | 694 | 665 | 675 | 13,000 |
1992/06/02 | 686 | 695 | 686 | 695 | 9,000 |
1992/06/01 | 689 | 694 | 685 | 685 | 24,000 |
1992/05/29 | 701 | 706 | 690 | 690 | 34,000 |
1992/05/28 | 690 | 700 | 686 | 700 | 34,000 |
1992/05/27 | 705 | 705 | 682 | 682 | 29,000 |
1992/05/26 | 699 | 712 | 691 | 712 | 14,000 |
1992/05/25 | 700 | 702 | 690 | 702 | 29,000 |
1992/05/22 | 680 | 700 | 680 | 700 | 17,000 |
1992/05/21 | 680 | 680 | 680 | 680 | 3,000 |
1992/05/20 | 699 | 700 | 690 | 690 | 10,000 |
1992/05/19 | 675 | 700 | 670 | 700 | 38,000 |
1992/05/18 | 675 | 675 | 675 | 675 | 30,000 |
1992/05/15 | 660 | 660 | 640 | 640 | 12,000 |
1992/05/14 | 689 | 690 | 680 | 688 | 15,000 |
1992/05/13 | 670 | 673 | 670 | 670 | 19,000 |
1992/05/12 | 658 | 690 | 655 | 690 | 49,000 |
1992/05/11 | 640 | 649 | 635 | 649 | 14,000 |
1992/05/08 | 605 | 635 | 605 | 635 | 28,000 |
1992/05/07 | 600 | 606 | 600 | 601 | 50,000 |
1992/05/06 | 620 | 620 | 620 | 620 | 3,000 |
1992/05/01 | 580 | 610 | 580 | 610 | 9,000 |
1992/04/30 | 601 | 601 | 590 | 590 | 5,000 |
1992/04/28 | 590 | 600 | 590 | 595 | 9,000 |
1992/04/27 | 615 | 615 | 610 | 610 | 14,000 |
1992/04/24 | 610 | 610 | 610 | 610 | 13,000 |
1992/04/23 | 576 | 590 | 576 | 590 | 6,000 |
1992/04/22 | 575 | 576 | 575 | 576 | 5,000 |
1992/04/21 | 559 | 559 | 544 | 550 | 19,000 |
1992/04/20 | 608 | 608 | 599 | 599 | 3,000 |
1992/04/17 | 648 | 649 | 628 | 628 | 28,000 |
1992/04/16 | 610 | 660 | 610 | 649 | 33,000 |
1992/04/15 | 600 | 610 | 600 | 601 | 14,000 |
1992/04/14 | 591 | 591 | 585 | 585 | 12,000 |
1992/04/13 | 601 | 605 | 590 | 590 | 21,000 |
1992/04/10 | 521 | 570 | 521 | 570 | 26,000 |
1992/04/09 | 521 | 540 | 521 | 540 | 15,000 |
1992/04/08 | 522 | 522 | 499 | 499 | 38,000 |
1992/04/07 | 555 | 570 | 542 | 542 | 29,000 |
1992/04/06 | 540 | 541 | 540 | 541 | 24,000 |
1992/04/03 | 523 | 523 | 490 | 500 | 55,000 |
1992/04/02 | 570 | 570 | 520 | 520 | 57,000 |
1992/04/01 | 640 | 640 | 570 | 570 | 22,000 |
1992/03/31 | 648 | 648 | 645 | 645 | 11,000 |
1992/03/30 | 660 | 660 | 648 | 648 | 18,000 |
1992/03/27 | 683 | 683 | 663 | 663 | 7,000 |
1992/03/26 | 683 | 683 | 683 | 683 | 10,000 |
1992/03/25 | 664 | 664 | 645 | 657 | 34,000 |
1992/03/24 | 700 | 700 | 675 | 675 | 13,000 |
1992/03/23 | 700 | 700 | 700 | 700 | 12,000 |
1992/03/19 | 696 | 700 | 695 | 700 | 11,000 |
1992/03/18 | 705 | 706 | 700 | 700 | 38,000 |
1992/03/17 | 718 | 718 | 705 | 718 | 20,000 |
1992/03/16 | 705 | 715 | 705 | 715 | 12,000 |
1992/03/11 | 735 | 735 | 735 | 735 | 12,000 |
1992/03/10 | 759 | 760 | 750 | 756 | 23,000 |
1992/03/09 | 750 | 760 | 748 | 760 | 51,000 |
1992/03/06 | 712 | 721 | 712 | 721 | 2,000 |
1992/03/05 | 721 | 721 | 711 | 711 | 43,000 |
1992/03/04 | 721 | 730 | 720 | 720 | 11,000 |
1992/03/03 | 740 | 740 | 727 | 727 | 13,000 |
1992/03/02 | 731 | 736 | 730 | 730 | 8,000 |
1992/02/28 | 722 | 730 | 721 | 730 | 15,000 |
1992/02/27 | 720 | 721 | 720 | 721 | 19,000 |
1992/02/26 | 735 | 735 | 720 | 720 | 8,000 |
1992/02/25 | 735 | 735 | 734 | 734 | 3,000 |
1992/02/24 | 725 | 725 | 725 | 725 | 3,000 |
1992/02/21 | 706 | 715 | 706 | 715 | 6,000 |
1992/02/20 | 710 | 710 | 710 | 710 | 6,000 |
1992/02/19 | 715 | 715 | 715 | 715 | 4,000 |
1992/02/18 | 715 | 719 | 715 | 715 | 10,000 |
1992/02/17 | 723 | 723 | 705 | 705 | 13,000 |
1992/02/14 | 753 | 753 | 735 | 735 | 37,000 |
1992/02/13 | 760 | 760 | 753 | 753 | 12,000 |
1992/02/12 | 775 | 775 | 760 | 760 | 25,000 |
1992/02/10 | 785 | 786 | 768 | 785 | 34,000 |
1992/02/07 | 760 | 782 | 760 | 775 | 71,000 |
1992/02/06 | 744 | 750 | 743 | 750 | 61,000 |
1992/02/05 | 721 | 725 | 711 | 725 | 31,000 |
1992/02/04 | 722 | 723 | 710 | 711 | 33,000 |
1992/02/03 | 728 | 740 | 720 | 720 | 83,000 |
1992/01/31 | 698 | 722 | 698 | 720 | 76,000 |
1992/01/30 | 685 | 700 | 685 | 688 | 17,000 |
1992/01/29 | 696 | 700 | 690 | 695 | 13,000 |
1992/01/28 | 710 | 710 | 690 | 695 | 15,000 |
1992/01/27 | 711 | 711 | 700 | 700 | 16,000 |
1992/01/24 | 711 | 720 | 711 | 715 | 20,000 |
1992/01/23 | 700 | 720 | 700 | 710 | 72,000 |
1992/01/22 | 698 | 705 | 698 | 700 | 46,000 |
1992/01/21 | 710 | 710 | 698 | 698 | 27,000 |
1992/01/20 | 700 | 700 | 700 | 700 | 5,000 |
1992/01/17 | 735 | 735 | 730 | 730 | 3,000 |
1992/01/16 | 749 | 750 | 739 | 740 | 8,000 |
1992/01/14 | 766 | 766 | 750 | 750 | 71,000 |
1992/01/13 | 801 | 801 | 776 | 776 | 5,000 |
1992/01/10 | 830 | 830 | 820 | 820 | 4,000 |
1992/01/09 | 829 | 850 | 825 | 850 | 6,000 |
1992/01/08 | 830 | 830 | 820 | 820 | 3,000 |
1992/01/07 | 840 | 840 | 830 | 830 | 17,000 |