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 |
---|---|---|---|---|---|
1995/12/29 | 910 | 911 | 903 | 903 | 24,000 |
1995/12/28 | 913 | 920 | 902 | 920 | 66,000 |
1995/12/27 | 915 | 920 | 908 | 919 | 231,000 |
1995/12/26 | 871 | 901 | 871 | 899 | 110,000 |
1995/12/25 | 872 | 890 | 872 | 875 | 42,000 |
1995/12/22 | 883 | 885 | 871 | 871 | 82,000 |
1995/12/21 | 875 | 886 | 870 | 880 | 81,000 |
1995/12/20 | 860 | 890 | 860 | 885 | 147,000 |
1995/12/19 | 850 | 872 | 846 | 855 | 134,000 |
1995/12/18 | 916 | 916 | 877 | 877 | 79,000 |
1995/12/15 | 939 | 939 | 906 | 920 | 141,000 |
1995/12/14 | 927 | 940 | 919 | 940 | 197,000 |
1995/12/13 | 948 | 948 | 924 | 940 | 265,000 |
1995/12/12 | 949 | 949 | 925 | 947 | 225,000 |
1995/12/11 | 950 | 975 | 928 | 959 | 816,000 |
1995/12/08 | 900 | 970 | 895 | 952 | 2,010,000 |
1995/12/07 | 845 | 910 | 835 | 910 | 1,155,000 |
1995/12/06 | 850 | 860 | 838 | 845 | 525,000 |
1995/12/05 | 795 | 860 | 795 | 833 | 1,324,000 |
1995/12/04 | 797 | 797 | 781 | 785 | 67,000 |
1995/12/01 | 770 | 794 | 770 | 787 | 163,000 |
1995/11/30 | 752 | 763 | 752 | 763 | 40,000 |
1995/11/29 | 769 | 769 | 751 | 752 | 30,000 |
1995/11/28 | 765 | 770 | 750 | 769 | 69,000 |
1995/11/27 | 753 | 765 | 753 | 763 | 24,000 |
1995/11/24 | 765 | 765 | 750 | 750 | 16,000 |
1995/11/22 | 769 | 774 | 760 | 760 | 45,000 |
1995/11/21 | 770 | 775 | 764 | 770 | 34,000 |
1995/11/20 | 761 | 770 | 760 | 762 | 91,000 |
1995/11/17 | 763 | 765 | 759 | 760 | 102,000 |
1995/11/16 | 760 | 763 | 752 | 760 | 146,000 |
1995/11/15 | 768 | 768 | 750 | 760 | 244,000 |
1995/11/14 | 769 | 779 | 765 | 765 | 38,000 |
1995/11/13 | 768 | 790 | 765 | 765 | 73,000 |
1995/11/10 | 762 | 770 | 750 | 770 | 120,000 |
1995/11/09 | 768 | 768 | 760 | 762 | 84,000 |
1995/11/08 | 766 | 774 | 740 | 758 | 87,000 |
1995/11/07 | 784 | 785 | 760 | 762 | 124,000 |
1995/11/06 | 787 | 787 | 780 | 784 | 77,000 |
1995/11/02 | 789 | 791 | 771 | 785 | 112,000 |
1995/11/01 | 770 | 785 | 764 | 780 | 90,000 |
1995/10/31 | 771 | 771 | 755 | 765 | 73,000 |
1995/10/30 | 761 | 770 | 760 | 770 | 62,000 |
1995/10/27 | 779 | 810 | 760 | 781 | 133,000 |
1995/10/26 | 819 | 819 | 781 | 782 | 262,000 |
1995/10/25 | 788 | 825 | 786 | 810 | 630,000 |
1995/10/24 | 788 | 790 | 778 | 785 | 231,000 |
1995/10/23 | 789 | 801 | 780 | 792 | 555,000 |
1995/10/20 | 755 | 781 | 754 | 780 | 738,000 |
1995/10/19 | 720 | 760 | 720 | 751 | 600,000 |
1995/10/18 | 687 | 710 | 685 | 710 | 73,000 |
1995/10/17 | 690 | 690 | 670 | 685 | 59,000 |
1995/10/16 | 705 | 705 | 680 | 690 | 31,000 |
1995/10/13 | 696 | 700 | 685 | 694 | 25,000 |
1995/10/12 | 705 | 705 | 695 | 695 | 43,000 |
1995/10/11 | 697 | 710 | 681 | 695 | 74,000 |
1995/10/09 | 720 | 720 | 695 | 697 | 56,000 |
1995/10/06 | 695 | 715 | 695 | 710 | 46,000 |
1995/10/05 | 717 | 717 | 690 | 691 | 28,000 |
1995/10/04 | 702 | 729 | 700 | 718 | 266,000 |
1995/10/03 | 695 | 700 | 686 | 700 | 29,000 |
1995/10/02 | 700 | 710 | 690 | 690 | 92,000 |
1995/09/29 | 686 | 699 | 670 | 680 | 55,000 |
1995/09/28 | 690 | 700 | 676 | 686 | 71,000 |
1995/09/27 | 670 | 672 | 660 | 670 | 59,000 |
1995/09/26 | 641 | 650 | 625 | 650 | 42,000 |
1995/09/25 | 641 | 646 | 637 | 637 | 26,000 |
1995/09/22 | 648 | 655 | 648 | 649 | 34,000 |
1995/09/21 | 649 | 670 | 649 | 668 | 57,000 |
1995/09/20 | 690 | 695 | 666 | 666 | 57,000 |
1995/09/19 | 709 | 709 | 695 | 695 | 73,000 |
1995/09/18 | 723 | 725 | 710 | 718 | 149,000 |
1995/09/14 | 705 | 718 | 700 | 715 | 166,000 |
1995/09/13 | 725 | 731 | 700 | 701 | 410,000 |
1995/09/12 | 680 | 718 | 675 | 718 | 490,000 |
1995/09/11 | 655 | 674 | 650 | 660 | 218,000 |
1995/09/08 | 645 | 651 | 643 | 650 | 148,000 |
1995/09/07 | 629 | 637 | 629 | 637 | 70,000 |
1995/09/06 | 620 | 631 | 620 | 630 | 38,000 |
1995/09/05 | 608 | 630 | 608 | 625 | 39,000 |
1995/09/04 | 626 | 640 | 615 | 615 | 30,000 |
1995/09/01 | 630 | 645 | 622 | 645 | 31,000 |
1995/08/31 | 632 | 639 | 619 | 622 | 55,000 |
1995/08/30 | 649 | 649 | 631 | 631 | 80,000 |
1995/08/29 | 630 | 639 | 607 | 629 | 69,000 |
1995/08/28 | 650 | 650 | 630 | 632 | 48,000 |
1995/08/25 | 674 | 674 | 631 | 640 | 349,000 |
1995/08/24 | 606 | 654 | 605 | 654 | 463,000 |
1995/08/23 | 620 | 628 | 595 | 619 | 171,000 |
1995/08/22 | 581 | 601 | 580 | 600 | 92,000 |
1995/08/21 | 573 | 580 | 573 | 580 | 25,000 |
1995/08/18 | 589 | 590 | 583 | 583 | 17,000 |
1995/08/17 | 599 | 600 | 588 | 590 | 35,000 |
1995/08/16 | 588 | 593 | 578 | 592 | 135,000 |
1995/08/15 | 554 | 568 | 551 | 568 | 37,000 |
1995/08/14 | 563 | 563 | 550 | 550 | 27,000 |
1995/08/11 | 569 | 569 | 563 | 563 | 75,000 |
1995/08/10 | 567 | 576 | 560 | 569 | 31,000 |
1995/08/09 | 566 | 566 | 564 | 565 | 15,000 |
1995/08/08 | 566 | 568 | 566 | 566 | 5,000 |
1995/08/07 | 584 | 584 | 566 | 566 | 19,000 |
1995/08/04 | 580 | 580 | 565 | 565 | 10,000 |
1995/08/03 | 568 | 590 | 563 | 585 | 55,000 |
1995/08/02 | 531 | 558 | 526 | 558 | 56,000 |
1995/08/01 | 560 | 560 | 544 | 544 | 19,000 |
1995/07/31 | 556 | 565 | 551 | 556 | 37,000 |
1995/07/28 | 569 | 569 | 555 | 566 | 13,000 |
1995/07/27 | 560 | 568 | 548 | 550 | 23,000 |
1995/07/26 | 560 | 565 | 551 | 560 | 55,000 |
1995/07/25 | 580 | 580 | 546 | 546 | 48,000 |
1995/07/24 | 566 | 589 | 561 | 570 | 17,000 |
1995/07/21 | 590 | 600 | 581 | 590 | 44,000 |
1995/07/20 | 546 | 580 | 546 | 580 | 45,000 |
1995/07/19 | 582 | 582 | 551 | 560 | 81,000 |
1995/07/18 | 616 | 616 | 581 | 581 | 62,000 |
1995/07/17 | 619 | 620 | 602 | 606 | 126,000 |
1995/07/14 | 600 | 615 | 590 | 614 | 228,000 |
1995/07/13 | 600 | 630 | 590 | 590 | 378,000 |
1995/07/12 | 578 | 608 | 565 | 585 | 357,000 |
1995/07/11 | 500 | 588 | 500 | 588 | 532,000 |
1995/07/10 | 520 | 520 | 501 | 502 | 132,000 |
1995/07/07 | 480 | 509 | 479 | 500 | 195,000 |
1995/07/06 | 480 | 480 | 461 | 480 | 42,000 |
1995/07/05 | 445 | 470 | 445 | 470 | 38,000 |
1995/07/04 | 450 | 450 | 449 | 449 | 8,000 |
1995/07/03 | 445 | 450 | 440 | 450 | 9,000 |
1995/06/30 | 439 | 445 | 436 | 440 | 19,000 |
1995/06/29 | 444 | 444 | 434 | 434 | 10,000 |
1995/06/28 | 437 | 439 | 434 | 439 | 7,000 |
1995/06/27 | 445 | 445 | 437 | 437 | 11,000 |
1995/06/26 | 448 | 450 | 441 | 445 | 66,000 |
1995/06/23 | 432 | 436 | 431 | 433 | 21,000 |
1995/06/22 | 426 | 426 | 426 | 426 | 1,000 |
1995/06/21 | 421 | 425 | 421 | 425 | 13,000 |
1995/06/20 | 420 | 430 | 420 | 420 | 16,000 |
1995/06/19 | 420 | 420 | 420 | 420 | 11,000 |
1995/06/16 | 430 | 430 | 425 | 425 | 24,000 |
1995/06/15 | 421 | 424 | 418 | 424 | 31,000 |
1995/06/14 | 410 | 416 | 401 | 415 | 26,000 |
1995/06/13 | 440 | 440 | 415 | 415 | 25,000 |
1995/06/12 | 458 | 458 | 445 | 445 | 25,000 |
1995/06/09 | 469 | 470 | 453 | 453 | 30,000 |
1995/06/08 | 470 | 470 | 463 | 464 | 13,000 |
1995/06/07 | 499 | 499 | 480 | 480 | 43,000 |
1995/06/06 | 520 | 520 | 500 | 500 | 301,000 |
1995/06/05 | 452 | 483 | 450 | 480 | 274,000 |
1995/06/02 | 458 | 458 | 447 | 447 | 104,000 |
1995/06/01 | 456 | 456 | 451 | 451 | 6,000 |
1995/05/31 | 461 | 462 | 450 | 450 | 16,000 |
1995/05/30 | 461 | 466 | 461 | 466 | 4,000 |
1995/05/29 | 471 | 475 | 470 | 470 | 14,000 |
1995/05/26 | 461 | 461 | 451 | 461 | 61,000 |
1995/05/25 | 460 | 463 | 460 | 461 | 32,000 |
1995/05/24 | 450 | 460 | 445 | 460 | 20,000 |
1995/05/23 | 456 | 460 | 456 | 460 | 13,000 |
1995/05/22 | 459 | 459 | 450 | 455 | 12,000 |
1995/05/19 | 485 | 488 | 476 | 477 | 17,000 |
1995/05/18 | 501 | 501 | 490 | 490 | 19,000 |
1995/05/17 | 520 | 524 | 515 | 515 | 17,000 |
1995/05/16 | 520 | 535 | 520 | 520 | 13,000 |
1995/05/15 | 520 | 520 | 520 | 520 | 14,000 |
1995/05/12 | 524 | 524 | 515 | 520 | 4,000 |
1995/05/11 | 510 | 510 | 500 | 505 | 19,000 |
1995/05/10 | 505 | 525 | 505 | 525 | 14,000 |
1995/05/09 | 539 | 539 | 530 | 535 | 19,000 |
1995/05/08 | 539 | 539 | 531 | 539 | 9,000 |
1995/05/02 | 532 | 540 | 530 | 540 | 31,000 |
1995/05/01 | 545 | 545 | 530 | 530 | 7,000 |
1995/04/28 | 550 | 550 | 542 | 547 | 56,000 |
1995/04/27 | 525 | 554 | 520 | 552 | 124,000 |
1995/04/26 | 525 | 525 | 519 | 519 | 11,000 |
1995/04/25 | 530 | 540 | 525 | 527 | 20,000 |
1995/04/24 | 525 | 530 | 524 | 530 | 64,000 |
1995/04/21 | 520 | 529 | 517 | 519 | 238,000 |
1995/04/20 | 514 | 525 | 514 | 520 | 17,000 |
1995/04/19 | 503 | 515 | 503 | 515 | 10,000 |
1995/04/18 | 515 | 515 | 506 | 506 | 4,000 |
1995/04/17 | 530 | 530 | 501 | 501 | 7,000 |
1995/04/14 | 516 | 530 | 516 | 530 | 3,000 |
1995/04/13 | 511 | 512 | 511 | 511 | 3,000 |
1995/04/12 | 510 | 510 | 501 | 510 | 14,000 |
1995/04/11 | 510 | 510 | 510 | 510 | 5,000 |
1995/04/10 | 495 | 510 | 495 | 497 | 22,000 |
1995/04/07 | 495 | 500 | 495 | 500 | 11,000 |
1995/04/06 | 501 | 501 | 500 | 500 | 16,000 |
1995/04/05 | 511 | 511 | 495 | 495 | 8,000 |
1995/04/04 | 510 | 510 | 500 | 501 | 7,000 |
1995/04/03 | 519 | 519 | 491 | 500 | 13,000 |
1995/03/31 | 530 | 530 | 521 | 521 | 45,000 |
1995/03/30 | 520 | 520 | 510 | 520 | 40,000 |
1995/03/29 | 530 | 530 | 510 | 520 | 44,000 |
1995/03/28 | 500 | 521 | 500 | 520 | 49,000 |
1995/03/27 | 485 | 510 | 485 | 485 | 35,000 |
1995/03/24 | 489 | 490 | 480 | 485 | 21,000 |
1995/03/23 | 500 | 500 | 490 | 490 | 20,000 |
1995/03/22 | 509 | 509 | 500 | 500 | 15,000 |
1995/03/20 | 520 | 520 | 510 | 511 | 16,000 |
1995/03/17 | 535 | 535 | 516 | 517 | 15,000 |
1995/03/16 | 535 | 535 | 525 | 525 | 30,000 |
1995/03/15 | 530 | 540 | 525 | 540 | 31,000 |
1995/03/14 | 539 | 539 | 534 | 534 | 19,000 |
1995/03/13 | 541 | 546 | 539 | 540 | 25,000 |
1995/03/10 | 550 | 550 | 540 | 540 | 14,000 |
1995/03/09 | 556 | 556 | 550 | 550 | 56,000 |
1995/03/08 | 555 | 555 | 555 | 555 | 16,000 |
1995/03/07 | 570 | 570 | 566 | 570 | 5,000 |
1995/03/06 | 574 | 575 | 570 | 570 | 13,000 |
1995/03/03 | 579 | 579 | 575 | 575 | 10,000 |
1995/03/02 | 579 | 579 | 575 | 579 | 22,000 |
1995/03/01 | 580 | 580 | 570 | 578 | 35,000 |
1995/02/28 | 562 | 581 | 561 | 580 | 22,000 |
1995/02/27 | 563 | 563 | 551 | 551 | 49,000 |
1995/02/24 | 585 | 589 | 569 | 569 | 16,000 |
1995/02/23 | 585 | 585 | 575 | 575 | 7,000 |
1995/02/22 | 585 | 585 | 585 | 585 | 8,000 |
1995/02/21 | 574 | 575 | 574 | 575 | 46,000 |
1995/02/20 | 575 | 575 | 572 | 575 | 44,000 |
1995/02/17 | 570 | 575 | 566 | 575 | 42,000 |
1995/02/16 | 577 | 577 | 570 | 571 | 6,000 |
1995/02/15 | 577 | 580 | 577 | 580 | 27,000 |
1995/02/14 | 585 | 590 | 580 | 580 | 35,000 |
1995/02/13 | 586 | 586 | 580 | 585 | 57,000 |
1995/02/10 | 595 | 595 | 590 | 595 | 15,000 |
1995/02/09 | 595 | 595 | 595 | 595 | 24,000 |
1995/02/08 | 600 | 600 | 595 | 596 | 18,000 |
1995/02/07 | 585 | 600 | 585 | 595 | 62,000 |
1995/02/06 | 595 | 610 | 595 | 595 | 82,000 |
1995/02/03 | 581 | 585 | 581 | 585 | 8,000 |
1995/02/02 | 580 | 586 | 575 | 586 | 37,000 |
1995/02/01 | 572 | 586 | 572 | 585 | 33,000 |
1995/01/31 | 591 | 595 | 570 | 570 | 54,000 |
1995/01/30 | 598 | 600 | 580 | 590 | 61,000 |
1995/01/27 | 605 | 605 | 598 | 600 | 61,000 |
1995/01/26 | 605 | 613 | 605 | 605 | 22,000 |
1995/01/25 | 609 | 615 | 590 | 605 | 75,000 |
1995/01/24 | 600 | 615 | 600 | 610 | 36,000 |
1995/01/20 | 650 | 651 | 650 | 650 | 60,000 |
1995/01/19 | 670 | 670 | 659 | 660 | 12,000 |
1995/01/18 | 685 | 685 | 669 | 670 | 21,000 |
1995/01/17 | 690 | 690 | 690 | 690 | 11,000 |
1995/01/13 | 687 | 690 | 687 | 690 | 3,000 |
1995/01/12 | 710 | 710 | 693 | 694 | 24,000 |
1995/01/11 | 710 | 710 | 700 | 700 | 13,000 |
1995/01/10 | 700 | 701 | 696 | 701 | 26,000 |
1995/01/09 | 701 | 701 | 687 | 687 | 8,000 |
1995/01/06 | 721 | 721 | 719 | 720 | 19,000 |
1995/01/05 | 735 | 745 | 716 | 721 | 35,000 |
1995/01/04 | 735 | 745 | 735 | 745 | 20,000 |