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 |
---|---|---|---|---|---|
1998/12/30 | 435 | 435 | 417 | 417 | 41,000 |
1998/12/29 | 414 | 415 | 410 | 412 | 44,000 |
1998/12/28 | 414 | 414 | 408 | 408 | 22,000 |
1998/12/25 | 429 | 429 | 406 | 414 | 51,000 |
1998/12/24 | 417 | 417 | 405 | 405 | 50,000 |
1998/12/22 | 440 | 440 | 425 | 425 | 77,000 |
1998/12/21 | 445 | 445 | 445 | 445 | 1,000 |
1998/12/18 | 444 | 444 | 444 | 444 | 13,000 |
1998/12/17 | 450 | 450 | 440 | 445 | 11,000 |
1998/12/16 | 450 | 455 | 445 | 445 | 24,000 |
1998/12/15 | 470 | 470 | 450 | 451 | 32,000 |
1998/12/14 | 483 | 483 | 475 | 475 | 7,000 |
1998/12/11 | 465 | 475 | 465 | 475 | 22,000 |
1998/12/10 | 480 | 485 | 475 | 475 | 12,000 |
1998/12/09 | 470 | 480 | 465 | 480 | 16,000 |
1998/12/08 | 485 | 485 | 480 | 480 | 14,000 |
1998/12/07 | 500 | 500 | 490 | 490 | 13,000 |
1998/12/04 | 490 | 490 | 482 | 482 | 20,000 |
1998/12/03 | 502 | 509 | 491 | 491 | 13,000 |
1998/12/02 | 520 | 520 | 500 | 500 | 20,000 |
1998/12/01 | 495 | 505 | 495 | 505 | 13,000 |
1998/11/30 | 510 | 515 | 505 | 510 | 29,000 |
1998/11/27 | 518 | 518 | 500 | 505 | 39,000 |
1998/11/26 | 495 | 500 | 490 | 500 | 21,000 |
1998/11/25 | 520 | 520 | 501 | 505 | 43,000 |
1998/11/24 | 490 | 500 | 480 | 500 | 43,000 |
1998/11/20 | 436 | 460 | 436 | 460 | 30,000 |
1998/11/19 | 441 | 442 | 435 | 440 | 26,000 |
1998/11/18 | 430 | 430 | 422 | 422 | 10,000 |
1998/11/17 | 419 | 426 | 417 | 425 | 14,000 |
1998/11/16 | 420 | 430 | 415 | 415 | 15,000 |
1998/11/13 | 421 | 430 | 420 | 420 | 9,000 |
1998/11/12 | 449 | 449 | 420 | 421 | 9,000 |
1998/11/11 | 425 | 430 | 420 | 430 | 10,000 |
1998/11/10 | 430 | 431 | 425 | 425 | 7,000 |
1998/11/09 | 437 | 437 | 430 | 430 | 6,000 |
1998/11/06 | 449 | 450 | 444 | 447 | 8,000 |
1998/11/05 | 450 | 450 | 437 | 450 | 19,000 |
1998/11/04 | 449 | 449 | 421 | 449 | 6,000 |
1998/11/02 | 426 | 430 | 421 | 430 | 4,000 |
1998/10/30 | 430 | 430 | 416 | 416 | 7,000 |
1998/10/29 | 425 | 425 | 420 | 420 | 6,000 |
1998/10/28 | 415 | 442 | 415 | 425 | 5,000 |
1998/10/27 | 450 | 450 | 415 | 415 | 11,000 |
1998/10/26 | 435 | 445 | 435 | 445 | 4,000 |
1998/10/23 | 459 | 459 | 430 | 450 | 23,000 |
1998/10/22 | 450 | 460 | 445 | 459 | 37,000 |
1998/10/21 | 406 | 441 | 405 | 435 | 20,000 |
1998/10/20 | 420 | 420 | 420 | 420 | 7,000 |
1998/10/19 | 401 | 420 | 401 | 415 | 9,000 |
1998/10/16 | 405 | 417 | 400 | 400 | 18,000 |
1998/10/15 | 408 | 408 | 400 | 400 | 11,000 |
1998/10/14 | 422 | 425 | 410 | 410 | 5,000 |
1998/10/13 | 439 | 439 | 422 | 422 | 14,000 |
1998/10/12 | 407 | 450 | 407 | 432 | 35,000 |
1998/10/09 | 420 | 421 | 400 | 405 | 28,000 |
1998/10/08 | 480 | 480 | 450 | 450 | 43,000 |
1998/10/07 | 396 | 450 | 396 | 450 | 20,000 |
1998/10/06 | 390 | 400 | 390 | 393 | 21,000 |
1998/10/05 | 425 | 425 | 395 | 395 | 11,000 |
1998/10/02 | 389 | 410 | 371 | 410 | 63,000 |
1998/10/01 | 469 | 469 | 409 | 409 | 57,000 |
1998/09/30 | 500 | 504 | 490 | 490 | 40,000 |
1998/09/29 | 530 | 530 | 500 | 505 | 16,000 |
1998/09/28 | 532 | 532 | 520 | 530 | 35,000 |
1998/09/25 | 551 | 551 | 540 | 540 | 51,000 |
1998/09/24 | 562 | 580 | 560 | 566 | 21,000 |
1998/09/22 | 551 | 560 | 551 | 560 | 33,000 |
1998/09/21 | 569 | 569 | 550 | 550 | 35,000 |
1998/09/18 | 571 | 580 | 557 | 571 | 20,000 |
1998/09/17 | 590 | 590 | 565 | 565 | 41,000 |
1998/09/16 | 566 | 580 | 565 | 580 | 34,000 |
1998/09/14 | 545 | 575 | 545 | 565 | 11,000 |
1998/09/11 | 594 | 594 | 550 | 575 | 18,000 |
1998/09/10 | 580 | 598 | 580 | 598 | 29,000 |
1998/09/09 | 600 | 610 | 590 | 590 | 13,000 |
1998/09/08 | 576 | 600 | 576 | 600 | 66,000 |
1998/09/07 | 521 | 600 | 521 | 600 | 44,000 |
1998/09/04 | 515 | 540 | 515 | 525 | 49,000 |
1998/09/03 | 568 | 568 | 525 | 525 | 55,000 |
1998/09/02 | 510 | 550 | 510 | 548 | 50,000 |
1998/09/01 | 490 | 510 | 480 | 510 | 56,000 |
1998/08/31 | 500 | 509 | 490 | 507 | 79,000 |
1998/08/28 | 525 | 525 | 489 | 506 | 133,000 |
1998/08/27 | 580 | 595 | 556 | 572 | 68,000 |
1998/08/26 | 635 | 635 | 600 | 610 | 37,000 |
1998/08/25 | 629 | 630 | 619 | 630 | 40,000 |
1998/08/24 | 607 | 615 | 605 | 615 | 20,000 |
1998/08/21 | 625 | 625 | 605 | 605 | 22,000 |
1998/08/20 | 606 | 620 | 606 | 615 | 24,000 |
1998/08/19 | 613 | 625 | 610 | 610 | 33,000 |
1998/08/18 | 614 | 620 | 601 | 603 | 27,000 |
1998/08/17 | 615 | 615 | 601 | 614 | 31,000 |
1998/08/14 | 649 | 649 | 605 | 609 | 27,000 |
1998/08/13 | 620 | 630 | 603 | 630 | 36,000 |
1998/08/12 | 610 | 645 | 601 | 603 | 50,000 |
1998/08/11 | 620 | 630 | 615 | 615 | 38,000 |
1998/08/10 | 670 | 670 | 650 | 650 | 23,000 |
1998/08/07 | 628 | 670 | 625 | 670 | 53,000 |
1998/08/06 | 626 | 640 | 626 | 630 | 20,000 |
1998/08/05 | 620 | 623 | 612 | 622 | 24,000 |
1998/08/04 | 655 | 655 | 640 | 640 | 23,000 |
1998/08/03 | 631 | 665 | 630 | 650 | 21,000 |
1998/07/31 | 666 | 666 | 620 | 631 | 63,000 |
1998/07/30 | 666 | 680 | 650 | 665 | 37,000 |
1998/07/29 | 693 | 700 | 660 | 660 | 88,000 |
1998/07/28 | 655 | 684 | 650 | 684 | 118,000 |
1998/07/27 | 610 | 635 | 610 | 630 | 31,000 |
1998/07/24 | 590 | 610 | 590 | 605 | 78,000 |
1998/07/23 | 620 | 630 | 610 | 610 | 101,000 |
1998/07/22 | 639 | 639 | 625 | 630 | 63,000 |
1998/07/21 | 660 | 660 | 640 | 640 | 24,000 |
1998/07/17 | 661 | 669 | 655 | 655 | 27,000 |
1998/07/16 | 651 | 662 | 650 | 661 | 35,000 |
1998/07/15 | 679 | 680 | 661 | 661 | 20,000 |
1998/07/14 | 660 | 690 | 660 | 680 | 31,000 |
1998/07/13 | 650 | 656 | 615 | 655 | 75,000 |
1998/07/10 | 684 | 687 | 660 | 662 | 55,000 |
1998/07/09 | 699 | 700 | 660 | 690 | 141,000 |
1998/07/08 | 651 | 716 | 651 | 703 | 326,000 |
1998/07/07 | 661 | 661 | 630 | 649 | 287,000 |
1998/07/06 | 675 | 690 | 630 | 664 | 313,000 |
1998/07/03 | 700 | 720 | 700 | 715 | 226,000 |
1998/07/02 | 729 | 730 | 700 | 706 | 334,000 |
1998/07/01 | 780 | 780 | 719 | 749 | 233,000 |
1998/06/30 | 780 | 790 | 751 | 770 | 418,000 |
1998/06/29 | 700 | 752 | 690 | 750 | 603,000 |
1998/06/26 | 777 | 777 | 676 | 680 | 625,000 |
1998/06/25 | 705 | 760 | 700 | 748 | 512,000 |
1998/06/24 | 630 | 700 | 630 | 680 | 402,000 |
1998/06/23 | 600 | 629 | 600 | 614 | 260,000 |
1998/06/22 | 549 | 613 | 548 | 595 | 271,000 |
1998/06/19 | 538 | 550 | 530 | 549 | 99,000 |
1998/06/18 | 529 | 530 | 515 | 530 | 119,000 |
1998/06/17 | 510 | 529 | 507 | 511 | 130,000 |
1998/06/16 | 505 | 505 | 490 | 496 | 65,000 |
1998/06/15 | 510 | 522 | 506 | 515 | 281,000 |
1998/06/12 | 475 | 510 | 475 | 507 | 252,000 |
1998/06/11 | 498 | 498 | 481 | 483 | 103,000 |
1998/06/10 | 470 | 499 | 469 | 499 | 250,000 |
1998/06/09 | 439 | 455 | 435 | 455 | 99,000 |
1998/06/08 | 439 | 439 | 432 | 437 | 40,000 |
1998/06/05 | 437 | 440 | 421 | 426 | 105,000 |
1998/06/04 | 405 | 445 | 400 | 442 | 209,000 |
1998/06/03 | 396 | 405 | 391 | 400 | 54,000 |
1998/06/02 | 390 | 400 | 390 | 391 | 28,000 |
1998/06/01 | 411 | 418 | 381 | 385 | 133,000 |
1998/05/29 | 349 | 401 | 349 | 399 | 231,000 |
1998/05/28 | 336 | 350 | 336 | 345 | 54,000 |
1998/05/27 | 350 | 350 | 334 | 335 | 35,000 |
1998/05/26 | 330 | 340 | 330 | 333 | 8,000 |
1998/05/25 | 347 | 347 | 347 | 347 | 5,000 |
1998/05/22 | 348 | 348 | 335 | 335 | 13,000 |
1998/05/21 | 340 | 349 | 335 | 335 | 15,000 |
1998/05/20 | 320 | 350 | 320 | 350 | 18,000 |
1998/05/19 | 331 | 331 | 320 | 320 | 7,000 |
1998/05/18 | 335 | 335 | 331 | 331 | 12,000 |
1998/05/15 | 350 | 361 | 350 | 350 | 53,000 |
1998/05/14 | 360 | 360 | 333 | 350 | 212,000 |
1998/05/13 | 363 | 363 | 363 | 363 | 181,000 |
1998/05/11 | 282 | 284 | 282 | 283 | 6,000 |
1998/05/08 | 283 | 283 | 283 | 283 | 1,000 |
1998/05/07 | 283 | 283 | 282 | 282 | 5,000 |
1998/05/06 | 298 | 298 | 282 | 282 | 10,000 |
1998/05/01 | 293 | 300 | 284 | 284 | 14,000 |
1998/04/30 | 283 | 283 | 282 | 283 | 8,000 |
1998/04/28 | 285 | 285 | 280 | 281 | 6,000 |
1998/04/27 | 286 | 296 | 286 | 286 | 9,000 |
1998/04/24 | 302 | 305 | 302 | 305 | 16,000 |
1998/04/23 | 299 | 299 | 299 | 299 | 1,000 |
1998/04/22 | 281 | 305 | 281 | 305 | 3,000 |
1998/04/21 | 280 | 280 | 280 | 280 | 1,000 |
1998/04/20 | 314 | 314 | 290 | 290 | 7,000 |
1998/04/17 | 308 | 308 | 271 | 280 | 12,000 |
1998/04/16 | 296 | 296 | 294 | 294 | 10,000 |
1998/04/15 | 299 | 299 | 294 | 294 | 8,000 |
1998/04/14 | 300 | 300 | 300 | 300 | 4,000 |
1998/04/13 | 300 | 309 | 300 | 300 | 9,000 |
1998/04/10 | 298 | 298 | 290 | 290 | 2,000 |
1998/04/09 | 281 | 282 | 280 | 282 | 3,000 |
1998/04/08 | 280 | 280 | 270 | 271 | 3,000 |
1998/04/07 | 270 | 276 | 270 | 275 | 7,000 |
1998/04/06 | 276 | 276 | 265 | 270 | 14,000 |
1998/04/03 | 260 | 262 | 260 | 262 | 3,000 |
1998/04/02 | 270 | 270 | 255 | 260 | 11,000 |
1998/04/01 | 289 | 289 | 270 | 270 | 12,000 |
1998/03/31 | 287 | 287 | 287 | 287 | 13,000 |
1998/03/30 | 287 | 287 | 287 | 287 | 17,000 |
1998/03/27 | 307 | 307 | 307 | 307 | 1,000 |
1998/03/26 | 306 | 307 | 306 | 307 | 2,000 |
1998/03/25 | 315 | 315 | 309 | 309 | 28,000 |
1998/03/24 | 315 | 315 | 310 | 310 | 11,000 |
1998/03/23 | 316 | 316 | 305 | 305 | 14,000 |
1998/03/20 | 316 | 316 | 316 | 316 | 4,000 |
1998/03/19 | 317 | 320 | 316 | 316 | 16,000 |
1998/03/18 | 320 | 320 | 310 | 310 | 7,000 |
1998/03/17 | 310 | 310 | 310 | 310 | 2,000 |
1998/03/16 | 319 | 319 | 319 | 319 | 3,000 |
1998/03/13 | 304 | 309 | 304 | 309 | 15,000 |
1998/03/12 | 303 | 307 | 300 | 307 | 13,000 |
1998/03/11 | 305 | 305 | 302 | 302 | 21,000 |
1998/03/10 | 302 | 302 | 302 | 302 | 5,000 |
1998/03/09 | 329 | 330 | 320 | 320 | 16,000 |
1998/03/06 | 330 | 330 | 330 | 330 | 5,000 |
1998/03/05 | 330 | 335 | 321 | 330 | 11,000 |
1998/03/04 | 339 | 339 | 339 | 339 | 5,000 |
1998/03/03 | 334 | 339 | 330 | 330 | 23,000 |
1998/03/02 | 315 | 330 | 315 | 330 | 32,000 |
1998/02/27 | 320 | 320 | 311 | 315 | 10,000 |
1998/02/25 | 320 | 320 | 305 | 315 | 9,000 |
1998/02/24 | 320 | 320 | 300 | 300 | 11,000 |
1998/02/23 | 320 | 320 | 305 | 305 | 7,000 |
1998/02/20 | 320 | 320 | 320 | 320 | 2,000 |
1998/02/19 | 318 | 330 | 318 | 330 | 4,000 |
1998/02/18 | 350 | 350 | 320 | 320 | 6,000 |
1998/02/17 | 325 | 340 | 325 | 340 | 5,000 |
1998/02/16 | 338 | 340 | 325 | 325 | 14,000 |
1998/02/13 | 351 | 351 | 336 | 336 | 43,000 |
1998/02/12 | 341 | 360 | 340 | 350 | 55,000 |
1998/02/10 | 327 | 335 | 327 | 332 | 64,000 |
1998/02/09 | 320 | 330 | 320 | 327 | 7,000 |
1998/02/06 | 310 | 319 | 310 | 318 | 33,000 |
1998/02/05 | 294 | 294 | 289 | 290 | 37,000 |
1998/02/04 | 319 | 319 | 310 | 310 | 5,000 |
1998/02/03 | 320 | 320 | 310 | 310 | 11,000 |
1998/02/02 | 306 | 306 | 300 | 300 | 7,000 |
1998/01/30 | 346 | 346 | 296 | 300 | 38,000 |
1998/01/29 | 350 | 360 | 321 | 321 | 49,000 |
1998/01/28 | 302 | 321 | 302 | 320 | 41,000 |
1998/01/27 | 281 | 301 | 279 | 301 | 75,000 |
1998/01/26 | 300 | 300 | 281 | 281 | 26,000 |
1998/01/23 | 270 | 271 | 260 | 260 | 40,000 |
1998/01/22 | 265 | 270 | 265 | 270 | 7,000 |
1998/01/21 | 265 | 265 | 265 | 265 | 1,000 |
1998/01/20 | 266 | 270 | 265 | 265 | 7,000 |
1998/01/19 | 270 | 270 | 265 | 265 | 4,000 |
1998/01/16 | 226 | 240 | 226 | 240 | 9,000 |
1998/01/14 | 219 | 225 | 219 | 225 | 6,000 |
1998/01/13 | 245 | 245 | 215 | 217 | 11,000 |
1998/01/12 | 246 | 246 | 245 | 246 | 8,000 |
1998/01/09 | 246 | 246 | 246 | 246 | 2,000 |
1998/01/08 | 250 | 255 | 250 | 255 | 4,000 |
1998/01/07 | 251 | 251 | 250 | 250 | 61,000 |
1998/01/06 | 250 | 265 | 250 | 256 | 16,000 |
1998/01/05 | 250 | 271 | 250 | 271 | 2,000 |