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 |
---|---|---|---|---|---|
1993/12/30 | 531 | 531 | 520 | 520 | 7,000 |
1993/12/28 | 540 | 550 | 540 | 550 | 10,000 |
1993/12/24 | 571 | 571 | 559 | 559 | 14,000 |
1993/12/22 | 560 | 562 | 560 | 561 | 6,000 |
1993/12/21 | 560 | 560 | 560 | 560 | 2,000 |
1993/12/20 | 580 | 580 | 580 | 580 | 2,000 |
1993/12/16 | 580 | 580 | 570 | 579 | 18,000 |
1993/12/15 | 570 | 570 | 569 | 570 | 4,000 |
1993/12/14 | 561 | 571 | 561 | 571 | 6,000 |
1993/12/13 | 559 | 559 | 559 | 559 | 1,000 |
1993/12/10 | 535 | 550 | 535 | 550 | 11,000 |
1993/12/09 | 548 | 548 | 545 | 545 | 7,000 |
1993/12/08 | 550 | 550 | 538 | 538 | 8,000 |
1993/12/07 | 530 | 560 | 530 | 560 | 11,000 |
1993/12/03 | 562 | 562 | 550 | 560 | 8,000 |
1993/12/02 | 572 | 572 | 572 | 572 | 4,000 |
1993/12/01 | 539 | 551 | 539 | 551 | 17,000 |
1993/11/30 | 532 | 539 | 524 | 539 | 75,000 |
1993/11/26 | 583 | 600 | 583 | 583 | 11,000 |
1993/11/25 | 600 | 600 | 579 | 580 | 23,000 |
1993/11/24 | 606 | 606 | 600 | 600 | 9,000 |
1993/11/22 | 608 | 608 | 606 | 606 | 8,000 |
1993/11/19 | 608 | 609 | 608 | 609 | 6,000 |
1993/11/18 | 607 | 610 | 606 | 606 | 12,000 |
1993/11/17 | 607 | 607 | 606 | 606 | 3,000 |
1993/11/16 | 605 | 605 | 600 | 602 | 25,000 |
1993/11/15 | 640 | 640 | 605 | 605 | 5,000 |
1993/11/12 | 615 | 640 | 615 | 640 | 3,000 |
1993/11/11 | 605 | 615 | 605 | 615 | 4,000 |
1993/11/10 | 631 | 631 | 615 | 615 | 37,000 |
1993/11/09 | 635 | 635 | 631 | 631 | 16,000 |
1993/11/08 | 635 | 635 | 630 | 630 | 10,000 |
1993/11/05 | 651 | 651 | 640 | 640 | 21,000 |
1993/11/04 | 680 | 680 | 670 | 670 | 11,000 |
1993/11/02 | 697 | 697 | 680 | 680 | 32,000 |
1993/11/01 | 700 | 707 | 700 | 707 | 13,000 |
1993/10/29 | 680 | 700 | 680 | 700 | 6,000 |
1993/10/28 | 680 | 680 | 680 | 680 | 17,000 |
1993/10/27 | 690 | 700 | 670 | 700 | 50,000 |
1993/10/26 | 691 | 710 | 691 | 710 | 22,000 |
1993/10/25 | 725 | 725 | 700 | 720 | 18,000 |
1993/10/22 | 727 | 728 | 717 | 728 | 35,000 |
1993/10/21 | 710 | 737 | 695 | 737 | 56,000 |
1993/10/20 | 729 | 729 | 710 | 710 | 26,000 |
1993/10/19 | 725 | 730 | 720 | 730 | 57,000 |
1993/10/18 | 725 | 730 | 722 | 725 | 84,000 |
1993/10/15 | 700 | 733 | 700 | 725 | 109,000 |
1993/10/14 | 711 | 714 | 705 | 706 | 41,000 |
1993/10/13 | 715 | 725 | 710 | 725 | 76,000 |
1993/10/12 | 720 | 725 | 720 | 725 | 56,000 |
1993/10/08 | 744 | 745 | 725 | 730 | 188,000 |
1993/10/07 | 715 | 751 | 715 | 745 | 393,000 |
1993/10/06 | 691 | 708 | 690 | 708 | 165,000 |
1993/10/05 | 662 | 685 | 662 | 680 | 67,000 |
1993/10/04 | 641 | 660 | 641 | 660 | 44,000 |
1993/10/01 | 620 | 650 | 620 | 641 | 62,000 |
1993/09/30 | 600 | 618 | 600 | 618 | 31,000 |
1993/09/29 | 605 | 605 | 597 | 597 | 16,000 |
1993/09/28 | 596 | 609 | 596 | 600 | 49,000 |
1993/09/27 | 600 | 609 | 591 | 591 | 40,000 |
1993/09/24 | 609 | 609 | 590 | 590 | 37,000 |
1993/09/22 | 620 | 620 | 600 | 610 | 13,000 |
1993/09/21 | 627 | 632 | 627 | 630 | 5,000 |
1993/09/20 | 630 | 640 | 620 | 620 | 10,000 |
1993/09/17 | 649 | 649 | 630 | 630 | 3,000 |
1993/09/16 | 651 | 651 | 650 | 650 | 11,000 |
1993/09/14 | 620 | 623 | 610 | 620 | 17,000 |
1993/09/13 | 632 | 633 | 628 | 628 | 13,000 |
1993/09/10 | 655 | 655 | 630 | 631 | 18,000 |
1993/09/09 | 641 | 654 | 641 | 645 | 12,000 |
1993/09/08 | 660 | 665 | 660 | 660 | 20,000 |
1993/09/07 | 675 | 675 | 659 | 675 | 18,000 |
1993/09/06 | 677 | 678 | 668 | 678 | 65,000 |
1993/09/03 | 676 | 676 | 660 | 660 | 33,000 |
1993/09/02 | 700 | 700 | 690 | 696 | 52,000 |
1993/09/01 | 700 | 702 | 691 | 700 | 59,000 |
1993/08/31 | 697 | 697 | 681 | 690 | 16,000 |
1993/08/30 | 710 | 710 | 705 | 707 | 30,000 |
1993/08/27 | 709 | 716 | 695 | 715 | 140,000 |
1993/08/26 | 710 | 718 | 701 | 709 | 240,000 |
1993/08/25 | 684 | 704 | 677 | 704 | 127,000 |
1993/08/24 | 650 | 670 | 650 | 668 | 52,000 |
1993/08/23 | 645 | 645 | 640 | 640 | 16,000 |
1993/08/20 | 621 | 625 | 620 | 625 | 17,000 |
1993/08/19 | 616 | 620 | 616 | 620 | 6,000 |
1993/08/18 | 615 | 616 | 615 | 615 | 23,000 |
1993/08/17 | 625 | 625 | 615 | 615 | 39,000 |
1993/08/16 | 625 | 631 | 625 | 631 | 4,000 |
1993/08/13 | 630 | 630 | 625 | 625 | 23,000 |
1993/08/12 | 645 | 645 | 635 | 645 | 18,000 |
1993/08/11 | 640 | 650 | 630 | 640 | 33,000 |
1993/08/10 | 650 | 650 | 640 | 649 | 14,000 |
1993/08/09 | 649 | 650 | 649 | 650 | 8,000 |
1993/08/06 | 649 | 651 | 648 | 651 | 5,000 |
1993/08/05 | 642 | 655 | 642 | 650 | 9,000 |
1993/08/04 | 635 | 652 | 635 | 652 | 19,000 |
1993/08/03 | 635 | 640 | 635 | 635 | 11,000 |
1993/08/02 | 640 | 640 | 630 | 635 | 6,000 |
1993/07/30 | 635 | 640 | 635 | 640 | 5,000 |
1993/07/29 | 625 | 635 | 621 | 635 | 40,000 |
1993/07/28 | 629 | 635 | 620 | 620 | 19,000 |
1993/07/27 | 630 | 630 | 630 | 630 | 1,000 |
1993/07/26 | 640 | 645 | 640 | 645 | 2,000 |
1993/07/23 | 643 | 650 | 640 | 650 | 22,000 |
1993/07/22 | 645 | 645 | 645 | 645 | 12,000 |
1993/07/21 | 640 | 655 | 640 | 650 | 11,000 |
1993/07/20 | 649 | 650 | 648 | 648 | 30,000 |
1993/07/19 | 650 | 660 | 648 | 650 | 49,000 |
1993/07/16 | 648 | 651 | 648 | 648 | 52,000 |
1993/07/15 | 646 | 666 | 645 | 650 | 26,000 |
1993/07/14 | 649 | 650 | 640 | 640 | 46,000 |
1993/07/13 | 650 | 650 | 649 | 649 | 9,000 |
1993/07/12 | 651 | 651 | 640 | 640 | 13,000 |
1993/07/09 | 630 | 640 | 630 | 640 | 49,000 |
1993/07/08 | 632 | 632 | 622 | 622 | 6,000 |
1993/07/07 | 630 | 630 | 622 | 622 | 15,000 |
1993/07/06 | 641 | 650 | 631 | 635 | 35,000 |
1993/07/05 | 640 | 650 | 640 | 640 | 11,000 |
1993/07/02 | 625 | 631 | 625 | 630 | 21,000 |
1993/07/01 | 623 | 630 | 623 | 625 | 24,000 |
1993/06/30 | 630 | 633 | 623 | 623 | 25,000 |
1993/06/29 | 640 | 644 | 630 | 635 | 24,000 |
1993/06/28 | 630 | 640 | 630 | 640 | 15,000 |
1993/06/25 | 640 | 640 | 640 | 640 | 2,000 |
1993/06/24 | 625 | 628 | 625 | 628 | 8,000 |
1993/06/23 | 630 | 630 | 625 | 625 | 32,000 |
1993/06/22 | 620 | 630 | 614 | 630 | 40,000 |
1993/06/21 | 648 | 648 | 620 | 620 | 33,000 |
1993/06/18 | 640 | 668 | 640 | 668 | 44,000 |
1993/06/17 | 630 | 650 | 630 | 650 | 23,000 |
1993/06/16 | 640 | 658 | 640 | 650 | 30,000 |
1993/06/15 | 709 | 710 | 680 | 680 | 7,000 |
1993/06/14 | 729 | 729 | 710 | 710 | 17,000 |
1993/06/11 | 707 | 730 | 700 | 729 | 59,000 |
1993/06/10 | 719 | 719 | 705 | 710 | 13,000 |
1993/06/08 | 712 | 715 | 706 | 709 | 39,000 |
1993/06/07 | 740 | 745 | 729 | 729 | 37,000 |
1993/06/04 | 740 | 750 | 730 | 730 | 136,000 |
1993/06/03 | 704 | 755 | 701 | 740 | 306,000 |
1993/06/02 | 691 | 701 | 680 | 700 | 18,000 |
1993/06/01 | 689 | 695 | 680 | 682 | 20,000 |
1993/05/31 | 691 | 695 | 670 | 689 | 57,000 |
1993/05/28 | 720 | 720 | 701 | 701 | 21,000 |
1993/05/27 | 690 | 720 | 690 | 720 | 68,000 |
1993/05/26 | 700 | 700 | 680 | 680 | 35,000 |
1993/05/25 | 694 | 710 | 694 | 700 | 25,000 |
1993/05/24 | 701 | 701 | 695 | 695 | 29,000 |
1993/05/21 | 710 | 710 | 690 | 695 | 18,000 |
1993/05/20 | 685 | 710 | 680 | 710 | 35,000 |
1993/05/19 | 702 | 710 | 690 | 695 | 18,000 |
1993/05/18 | 701 | 702 | 699 | 702 | 82,000 |
1993/05/17 | 710 | 710 | 702 | 702 | 72,000 |
1993/05/14 | 731 | 734 | 710 | 710 | 110,000 |
1993/05/13 | 700 | 730 | 700 | 724 | 107,000 |
1993/05/12 | 710 | 710 | 700 | 700 | 44,000 |
1993/05/11 | 700 | 700 | 696 | 698 | 54,000 |
1993/05/10 | 705 | 705 | 692 | 700 | 93,000 |
1993/05/07 | 706 | 710 | 691 | 695 | 97,000 |
1993/05/06 | 710 | 710 | 695 | 696 | 97,000 |
1993/04/30 | 707 | 720 | 706 | 716 | 198,000 |
1993/04/28 | 695 | 706 | 690 | 699 | 175,000 |
1993/04/27 | 650 | 680 | 645 | 678 | 117,000 |
1993/04/26 | 660 | 665 | 656 | 656 | 29,000 |
1993/04/23 | 666 | 675 | 645 | 675 | 81,000 |
1993/04/22 | 660 | 679 | 655 | 666 | 212,000 |
1993/04/21 | 626 | 660 | 625 | 660 | 97,000 |
1993/04/20 | 626 | 628 | 620 | 625 | 95,000 |
1993/04/19 | 640 | 640 | 628 | 628 | 65,000 |
1993/04/16 | 662 | 662 | 635 | 635 | 286,000 |
1993/04/15 | 600 | 662 | 600 | 662 | 472,000 |
1993/04/14 | 556 | 590 | 555 | 585 | 140,000 |
1993/04/13 | 533 | 550 | 533 | 550 | 37,000 |
1993/04/12 | 550 | 550 | 533 | 535 | 24,000 |
1993/04/09 | 530 | 545 | 530 | 533 | 45,000 |
1993/04/08 | 549 | 549 | 530 | 530 | 17,000 |
1993/04/07 | 549 | 550 | 530 | 550 | 21,000 |
1993/04/06 | 530 | 550 | 530 | 550 | 35,000 |
1993/04/05 | 559 | 560 | 551 | 560 | 91,000 |
1993/04/02 | 555 | 555 | 540 | 545 | 105,000 |
1993/04/01 | 539 | 539 | 530 | 535 | 23,000 |
1993/03/31 | 550 | 560 | 541 | 541 | 40,000 |
1993/03/30 | 542 | 551 | 540 | 550 | 159,000 |
1993/03/29 | 520 | 530 | 510 | 530 | 75,000 |
1993/03/26 | 481 | 505 | 481 | 500 | 45,000 |
1993/03/25 | 485 | 486 | 480 | 480 | 18,000 |
1993/03/24 | 480 | 485 | 480 | 480 | 37,000 |
1993/03/23 | 499 | 499 | 490 | 490 | 11,000 |
1993/03/22 | 509 | 509 | 490 | 490 | 29,000 |
1993/03/19 | 491 | 505 | 490 | 496 | 100,000 |
1993/03/18 | 497 | 500 | 480 | 490 | 37,000 |
1993/03/17 | 480 | 489 | 480 | 487 | 23,000 |
1993/03/16 | 490 | 490 | 475 | 480 | 20,000 |
1993/03/15 | 500 | 500 | 490 | 500 | 23,000 |
1993/03/12 | 500 | 500 | 500 | 500 | 20,000 |
1993/03/11 | 499 | 499 | 482 | 482 | 21,000 |
1993/03/10 | 500 | 510 | 500 | 510 | 8,000 |
1993/03/09 | 493 | 495 | 490 | 490 | 40,000 |
1993/03/08 | 470 | 470 | 465 | 470 | 23,000 |
1993/03/05 | 467 | 470 | 465 | 470 | 10,000 |
1993/03/04 | 469 | 469 | 467 | 468 | 7,000 |
1993/03/03 | 476 | 478 | 466 | 466 | 18,000 |
1993/03/02 | 485 | 485 | 480 | 480 | 18,000 |
1993/03/01 | 490 | 490 | 485 | 485 | 35,000 |
1993/02/26 | 490 | 490 | 481 | 490 | 50,000 |
1993/02/25 | 503 | 503 | 490 | 490 | 87,000 |
1993/02/24 | 490 | 500 | 490 | 500 | 44,000 |
1993/02/23 | 489 | 500 | 486 | 495 | 42,000 |
1993/02/22 | 500 | 501 | 495 | 500 | 39,000 |
1993/02/19 | 507 | 507 | 489 | 500 | 57,000 |
1993/02/18 | 509 | 514 | 500 | 505 | 59,000 |
1993/02/17 | 485 | 503 | 485 | 503 | 59,000 |
1993/02/16 | 493 | 495 | 488 | 491 | 49,000 |
1993/02/15 | 491 | 491 | 482 | 483 | 22,000 |
1993/02/12 | 490 | 495 | 485 | 490 | 66,000 |
1993/02/10 | 501 | 501 | 492 | 495 | 73,000 |
1993/02/09 | 499 | 509 | 499 | 505 | 93,000 |
1993/02/08 | 516 | 516 | 496 | 500 | 115,000 |
1993/02/05 | 510 | 521 | 506 | 506 | 437,000 |
1993/02/04 | 483 | 511 | 483 | 504 | 259,000 |
1993/02/03 | 470 | 480 | 468 | 480 | 64,000 |
1993/02/02 | 466 | 470 | 460 | 470 | 63,000 |
1993/02/01 | 465 | 465 | 464 | 464 | 10,000 |
1993/01/29 | 450 | 465 | 450 | 465 | 29,000 |
1993/01/28 | 455 | 455 | 445 | 445 | 15,000 |
1993/01/27 | 467 | 467 | 450 | 460 | 13,000 |
1993/01/26 | 468 | 468 | 465 | 468 | 15,000 |
1993/01/25 | 473 | 478 | 470 | 470 | 49,000 |
1993/01/22 | 475 | 478 | 471 | 478 | 84,000 |
1993/01/21 | 472 | 475 | 471 | 475 | 52,000 |
1993/01/20 | 475 | 477 | 470 | 471 | 77,000 |
1993/01/19 | 455 | 469 | 455 | 468 | 53,000 |
1993/01/18 | 446 | 461 | 446 | 460 | 40,000 |
1993/01/14 | 439 | 450 | 435 | 450 | 29,000 |
1993/01/13 | 447 | 450 | 440 | 440 | 22,000 |
1993/01/12 | 453 | 454 | 445 | 446 | 27,000 |
1993/01/11 | 475 | 481 | 452 | 458 | 130,000 |
1993/01/08 | 440 | 470 | 439 | 470 | 147,000 |
1993/01/07 | 431 | 433 | 431 | 433 | 11,000 |
1993/01/06 | 431 | 444 | 429 | 430 | 34,000 |
1993/01/05 | 430 | 430 | 421 | 428 | 21,000 |
1993/01/04 | 429 | 430 | 426 | 430 | 10,000 |