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 |
---|---|---|---|---|---|
1994/12/30 | 740 | 745 | 730 | 745 | 30,000 |
1994/12/29 | 720 | 732 | 720 | 730 | 24,000 |
1994/12/28 | 730 | 731 | 720 | 720 | 66,000 |
1994/12/27 | 700 | 725 | 698 | 725 | 46,000 |
1994/12/26 | 691 | 698 | 691 | 698 | 42,000 |
1994/12/22 | 685 | 695 | 681 | 691 | 25,000 |
1994/12/21 | 681 | 681 | 675 | 675 | 10,000 |
1994/12/20 | 680 | 680 | 672 | 680 | 5,000 |
1994/12/19 | 670 | 670 | 670 | 670 | 1,000 |
1994/12/16 | 670 | 670 | 665 | 665 | 17,000 |
1994/12/15 | 680 | 688 | 661 | 670 | 8,000 |
1994/12/13 | 730 | 730 | 730 | 730 | 2,000 |
1994/12/12 | 730 | 739 | 730 | 730 | 12,000 |
1994/12/09 | 730 | 735 | 730 | 730 | 16,000 |
1994/12/08 | 730 | 739 | 730 | 739 | 23,000 |
1994/12/07 | 738 | 740 | 725 | 730 | 48,000 |
1994/12/06 | 690 | 740 | 690 | 740 | 97,000 |
1994/12/05 | 700 | 700 | 680 | 690 | 11,000 |
1994/12/02 | 690 | 690 | 690 | 690 | 4,000 |
1994/12/01 | 682 | 684 | 680 | 680 | 8,000 |
1994/11/30 | 690 | 690 | 680 | 680 | 8,000 |
1994/11/29 | 662 | 662 | 662 | 662 | 6,000 |
1994/11/28 | 657 | 657 | 656 | 656 | 2,000 |
1994/11/25 | 650 | 660 | 650 | 655 | 30,000 |
1994/11/24 | 660 | 660 | 657 | 660 | 21,000 |
1994/11/22 | 667 | 670 | 667 | 670 | 13,000 |
1994/11/21 | 681 | 681 | 670 | 670 | 11,000 |
1994/11/18 | 684 | 684 | 670 | 680 | 11,000 |
1994/11/17 | 687 | 687 | 680 | 685 | 38,000 |
1994/11/16 | 698 | 698 | 688 | 688 | 3,000 |
1994/11/15 | 670 | 683 | 669 | 683 | 5,000 |
1994/11/14 | 681 | 681 | 656 | 670 | 10,000 |
1994/11/11 | 680 | 681 | 678 | 681 | 7,000 |
1994/11/10 | 700 | 700 | 685 | 685 | 15,000 |
1994/11/09 | 720 | 720 | 700 | 700 | 10,000 |
1994/11/08 | 700 | 710 | 700 | 710 | 23,000 |
1994/11/07 | 733 | 733 | 728 | 728 | 10,000 |
1994/11/04 | 731 | 731 | 725 | 728 | 20,000 |
1994/11/02 | 751 | 751 | 730 | 730 | 13,000 |
1994/11/01 | 760 | 760 | 754 | 760 | 4,000 |
1994/10/31 | 754 | 760 | 754 | 754 | 6,000 |
1994/10/28 | 761 | 774 | 761 | 774 | 18,000 |
1994/10/27 | 735 | 760 | 735 | 760 | 14,000 |
1994/10/26 | 741 | 741 | 730 | 735 | 14,000 |
1994/10/25 | 750 | 750 | 748 | 748 | 4,000 |
1994/10/24 | 780 | 780 | 763 | 763 | 8,000 |
1994/10/21 | 760 | 780 | 759 | 780 | 20,000 |
1994/10/20 | 760 | 760 | 760 | 760 | 8,000 |
1994/10/19 | 768 | 768 | 768 | 768 | 3,000 |
1994/10/18 | 778 | 778 | 770 | 770 | 4,000 |
1994/10/17 | 770 | 770 | 766 | 768 | 6,000 |
1994/10/14 | 785 | 785 | 776 | 776 | 15,000 |
1994/10/13 | 771 | 780 | 765 | 780 | 10,000 |
1994/10/12 | 770 | 770 | 765 | 770 | 22,000 |
1994/10/11 | 780 | 780 | 760 | 760 | 21,000 |
1994/10/07 | 780 | 790 | 778 | 784 | 34,000 |
1994/10/06 | 770 | 772 | 770 | 770 | 21,000 |
1994/10/05 | 755 | 765 | 750 | 765 | 18,000 |
1994/10/04 | 765 | 765 | 760 | 760 | 16,000 |
1994/10/03 | 755 | 755 | 755 | 755 | 8,000 |
1994/09/30 | 760 | 760 | 760 | 760 | 8,000 |
1994/09/29 | 746 | 760 | 746 | 760 | 23,000 |
1994/09/28 | 747 | 756 | 747 | 756 | 31,000 |
1994/09/27 | 776 | 776 | 757 | 757 | 11,000 |
1994/09/26 | 755 | 760 | 750 | 756 | 46,000 |
1994/09/22 | 770 | 770 | 755 | 758 | 45,000 |
1994/09/21 | 754 | 760 | 754 | 760 | 20,000 |
1994/09/20 | 750 | 754 | 750 | 754 | 7,000 |
1994/09/19 | 729 | 740 | 720 | 740 | 33,000 |
1994/09/16 | 741 | 741 | 736 | 740 | 27,000 |
1994/09/14 | 760 | 764 | 757 | 760 | 55,000 |
1994/09/13 | 772 | 773 | 760 | 770 | 41,000 |
1994/09/12 | 787 | 788 | 786 | 788 | 6,000 |
1994/09/09 | 800 | 800 | 786 | 786 | 18,000 |
1994/09/08 | 784 | 790 | 783 | 783 | 11,000 |
1994/09/07 | 794 | 800 | 785 | 785 | 28,000 |
1994/09/06 | 781 | 800 | 781 | 800 | 13,000 |
1994/09/05 | 811 | 820 | 780 | 781 | 18,000 |
1994/09/02 | 821 | 830 | 821 | 821 | 11,000 |
1994/09/01 | 786 | 810 | 785 | 810 | 31,000 |
1994/08/31 | 800 | 800 | 790 | 790 | 26,000 |
1994/08/30 | 810 | 810 | 785 | 802 | 22,000 |
1994/08/29 | 810 | 810 | 800 | 800 | 27,000 |
1994/08/26 | 810 | 815 | 805 | 810 | 10,000 |
1994/08/25 | 811 | 811 | 800 | 800 | 7,000 |
1994/08/24 | 791 | 795 | 790 | 795 | 30,000 |
1994/08/23 | 805 | 805 | 800 | 802 | 27,000 |
1994/08/22 | 820 | 820 | 811 | 811 | 8,000 |
1994/08/19 | 825 | 834 | 820 | 820 | 10,000 |
1994/08/18 | 849 | 849 | 835 | 835 | 13,000 |
1994/08/17 | 840 | 850 | 840 | 850 | 13,000 |
1994/08/16 | 867 | 868 | 850 | 860 | 24,000 |
1994/08/15 | 868 | 868 | 865 | 868 | 5,000 |
1994/08/12 | 835 | 850 | 835 | 850 | 32,000 |
1994/08/11 | 840 | 845 | 840 | 845 | 28,000 |
1994/08/10 | 870 | 870 | 850 | 860 | 11,000 |
1994/08/09 | 865 | 870 | 860 | 865 | 29,000 |
1994/08/08 | 860 | 861 | 860 | 861 | 3,000 |
1994/08/05 | 865 | 878 | 865 | 870 | 87,000 |
1994/08/04 | 870 | 870 | 865 | 867 | 53,000 |
1994/08/03 | 879 | 880 | 869 | 869 | 30,000 |
1994/08/02 | 855 | 880 | 855 | 880 | 30,000 |
1994/08/01 | 848 | 850 | 847 | 847 | 24,000 |
1994/07/29 | 838 | 851 | 838 | 848 | 33,000 |
1994/07/28 | 819 | 829 | 819 | 829 | 42,000 |
1994/07/27 | 829 | 831 | 812 | 812 | 90,000 |
1994/07/26 | 809 | 820 | 809 | 820 | 33,000 |
1994/07/25 | 834 | 834 | 798 | 798 | 53,000 |
1994/07/22 | 860 | 860 | 840 | 840 | 59,000 |
1994/07/21 | 880 | 880 | 860 | 860 | 31,000 |
1994/07/20 | 885 | 885 | 880 | 885 | 26,000 |
1994/07/19 | 880 | 890 | 880 | 880 | 56,000 |
1994/07/18 | 895 | 895 | 880 | 880 | 62,000 |
1994/07/15 | 896 | 896 | 885 | 885 | 97,000 |
1994/07/14 | 870 | 880 | 870 | 876 | 41,000 |
1994/07/13 | 845 | 850 | 842 | 850 | 37,000 |
1994/07/12 | 874 | 874 | 845 | 855 | 58,000 |
1994/07/11 | 872 | 875 | 865 | 865 | 53,000 |
1994/07/08 | 882 | 895 | 871 | 871 | 59,000 |
1994/07/07 | 899 | 900 | 892 | 898 | 53,000 |
1994/07/06 | 907 | 918 | 899 | 899 | 243,000 |
1994/07/05 | 905 | 920 | 899 | 899 | 423,000 |
1994/07/04 | 888 | 900 | 883 | 900 | 266,000 |
1994/07/01 | 855 | 880 | 855 | 878 | 158,000 |
1994/06/30 | 840 | 865 | 831 | 855 | 48,000 |
1994/06/29 | 860 | 860 | 840 | 850 | 59,000 |
1994/06/28 | 840 | 865 | 832 | 865 | 77,000 |
1994/06/27 | 830 | 832 | 811 | 820 | 132,000 |
1994/06/24 | 864 | 868 | 850 | 850 | 270,000 |
1994/06/23 | 845 | 880 | 830 | 865 | 684,000 |
1994/06/22 | 770 | 815 | 765 | 815 | 126,000 |
1994/06/21 | 791 | 791 | 779 | 780 | 57,000 |
1994/06/20 | 800 | 810 | 783 | 793 | 151,000 |
1994/06/17 | 768 | 810 | 768 | 804 | 253,000 |
1994/06/16 | 770 | 770 | 760 | 765 | 52,000 |
1994/06/15 | 771 | 776 | 768 | 769 | 76,000 |
1994/06/14 | 770 | 780 | 768 | 771 | 114,000 |
1994/06/13 | 760 | 770 | 758 | 767 | 75,000 |
1994/06/10 | 735 | 770 | 730 | 751 | 134,000 |
1994/06/09 | 731 | 740 | 725 | 735 | 46,000 |
1994/06/08 | 720 | 730 | 720 | 728 | 76,000 |
1994/06/07 | 715 | 715 | 711 | 711 | 46,000 |
1994/06/06 | 723 | 724 | 715 | 715 | 15,000 |
1994/06/03 | 729 | 729 | 720 | 720 | 28,000 |
1994/06/02 | 728 | 730 | 725 | 728 | 30,000 |
1994/06/01 | 720 | 730 | 720 | 728 | 25,000 |
1994/05/31 | 722 | 730 | 716 | 730 | 87,000 |
1994/05/30 | 730 | 735 | 730 | 732 | 37,000 |
1994/05/27 | 720 | 738 | 711 | 735 | 35,000 |
1994/05/26 | 733 | 733 | 720 | 720 | 28,000 |
1994/05/25 | 740 | 740 | 725 | 727 | 220,000 |
1994/05/24 | 740 | 745 | 730 | 730 | 135,000 |
1994/05/23 | 740 | 741 | 735 | 735 | 36,000 |
1994/05/20 | 746 | 746 | 735 | 740 | 67,000 |
1994/05/19 | 735 | 745 | 735 | 745 | 77,000 |
1994/05/18 | 740 | 740 | 735 | 740 | 35,000 |
1994/05/17 | 740 | 740 | 740 | 740 | 39,000 |
1994/05/16 | 740 | 740 | 732 | 740 | 31,000 |
1994/05/13 | 740 | 742 | 738 | 740 | 31,000 |
1994/05/12 | 732 | 750 | 729 | 750 | 97,000 |
1994/05/11 | 710 | 734 | 710 | 733 | 17,000 |
1994/05/10 | 730 | 734 | 716 | 720 | 18,000 |
1994/05/09 | 716 | 737 | 716 | 737 | 46,000 |
1994/05/06 | 725 | 725 | 716 | 725 | 12,000 |
1994/05/02 | 710 | 710 | 710 | 710 | 9,000 |
1994/04/28 | 737 | 740 | 720 | 729 | 22,000 |
1994/04/27 | 730 | 740 | 730 | 737 | 33,000 |
1994/04/26 | 740 | 740 | 733 | 740 | 90,000 |
1994/04/25 | 754 | 754 | 730 | 740 | 179,000 |
1994/04/22 | 716 | 750 | 710 | 749 | 265,000 |
1994/04/21 | 702 | 709 | 702 | 706 | 24,000 |
1994/04/20 | 711 | 712 | 710 | 712 | 33,000 |
1994/04/19 | 720 | 724 | 710 | 711 | 57,000 |
1994/04/18 | 731 | 731 | 721 | 725 | 20,000 |
1994/04/15 | 729 | 739 | 729 | 739 | 53,000 |
1994/04/14 | 740 | 740 | 730 | 739 | 104,000 |
1994/04/13 | 710 | 740 | 705 | 739 | 74,000 |
1994/04/12 | 706 | 714 | 706 | 710 | 50,000 |
1994/04/11 | 721 | 730 | 720 | 720 | 41,000 |
1994/04/08 | 740 | 747 | 720 | 721 | 251,000 |
1994/04/07 | 710 | 741 | 710 | 735 | 398,000 |
1994/04/06 | 691 | 710 | 690 | 700 | 133,000 |
1994/04/05 | 690 | 690 | 680 | 682 | 40,000 |
1994/04/04 | 690 | 690 | 670 | 680 | 22,000 |
1994/04/01 | 691 | 695 | 674 | 691 | 29,000 |
1994/03/31 | 700 | 700 | 680 | 691 | 46,000 |
1994/03/30 | 699 | 710 | 696 | 700 | 91,000 |
1994/03/29 | 705 | 715 | 700 | 715 | 123,000 |
1994/03/28 | 674 | 710 | 668 | 705 | 165,000 |
1994/03/25 | 658 | 670 | 650 | 670 | 161,000 |
1994/03/24 | 640 | 654 | 630 | 654 | 165,000 |
1994/03/23 | 643 | 647 | 640 | 640 | 40,000 |
1994/03/22 | 650 | 653 | 643 | 643 | 60,000 |
1994/03/18 | 648 | 650 | 641 | 650 | 22,000 |
1994/03/17 | 660 | 663 | 653 | 658 | 41,000 |
1994/03/16 | 638 | 670 | 638 | 660 | 177,000 |
1994/03/15 | 631 | 634 | 620 | 634 | 43,000 |
1994/03/14 | 634 | 634 | 627 | 630 | 34,000 |
1994/03/11 | 625 | 634 | 624 | 634 | 109,000 |
1994/03/10 | 630 | 635 | 625 | 627 | 65,000 |
1994/03/09 | 630 | 630 | 624 | 625 | 5,000 |
1994/03/08 | 615 | 640 | 615 | 640 | 30,000 |
1994/03/07 | 615 | 630 | 615 | 620 | 67,000 |
1994/03/04 | 622 | 622 | 600 | 620 | 127,000 |
1994/03/03 | 629 | 635 | 620 | 620 | 9,000 |
1994/03/02 | 633 | 645 | 620 | 630 | 50,000 |
1994/03/01 | 630 | 634 | 630 | 630 | 76,000 |
1994/02/28 | 635 | 650 | 630 | 630 | 88,000 |
1994/02/25 | 593 | 634 | 592 | 630 | 245,000 |
1994/02/24 | 580 | 590 | 580 | 590 | 74,000 |
1994/02/23 | 590 | 590 | 580 | 580 | 79,000 |
1994/02/22 | 584 | 584 | 570 | 570 | 26,000 |
1994/02/21 | 582 | 582 | 580 | 582 | 33,000 |
1994/02/18 | 576 | 580 | 571 | 571 | 15,000 |
1994/02/17 | 600 | 600 | 600 | 600 | 3,000 |
1994/02/16 | 600 | 600 | 590 | 600 | 10,000 |
1994/02/15 | 578 | 598 | 578 | 598 | 15,000 |
1994/02/14 | 613 | 613 | 593 | 593 | 6,000 |
1994/02/10 | 614 | 620 | 613 | 613 | 31,000 |
1994/02/09 | 640 | 640 | 615 | 615 | 13,000 |
1994/02/08 | 647 | 647 | 620 | 640 | 31,000 |
1994/02/07 | 630 | 630 | 620 | 630 | 56,000 |
1994/02/04 | 645 | 645 | 645 | 645 | 1,000 |
1994/02/03 | 647 | 647 | 647 | 647 | 1,000 |
1994/02/02 | 650 | 650 | 630 | 650 | 12,000 |
1994/02/01 | 636 | 650 | 636 | 650 | 20,000 |
1994/01/31 | 625 | 640 | 625 | 626 | 50,000 |
1994/01/28 | 615 | 615 | 615 | 615 | 16,000 |
1994/01/27 | 610 | 619 | 610 | 615 | 20,000 |
1994/01/26 | 590 | 610 | 590 | 610 | 17,000 |
1994/01/25 | 590 | 600 | 580 | 600 | 4,000 |
1994/01/24 | 570 | 590 | 570 | 590 | 14,000 |
1994/01/21 | 631 | 631 | 618 | 620 | 20,000 |
1994/01/20 | 601 | 630 | 600 | 630 | 18,000 |
1994/01/19 | 600 | 600 | 599 | 600 | 22,000 |
1994/01/18 | 600 | 600 | 600 | 600 | 3,000 |
1994/01/17 | 624 | 624 | 610 | 610 | 14,000 |
1994/01/14 | 620 | 624 | 620 | 624 | 5,000 |
1994/01/13 | 650 | 650 | 640 | 644 | 17,000 |
1994/01/12 | 634 | 644 | 625 | 644 | 10,000 |
1994/01/11 | 644 | 650 | 635 | 635 | 22,000 |
1994/01/10 | 635 | 635 | 635 | 635 | 20,000 |
1994/01/07 | 583 | 605 | 578 | 605 | 40,000 |
1994/01/06 | 533 | 573 | 533 | 573 | 64,000 |
1994/01/05 | 530 | 533 | 530 | 533 | 22,000 |