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 |
---|---|---|---|---|---|
1999/12/30 | 1,185 | 1,209 | 1,165 | 1,209 | 32,000 |
1999/12/29 | 1,270 | 1,291 | 1,185 | 1,230 | 104,000 |
1999/12/28 | 1,135 | 1,280 | 1,135 | 1,250 | 122,000 |
1999/12/27 | 1,144 | 1,144 | 1,103 | 1,115 | 69,000 |
1999/12/24 | 1,120 | 1,170 | 1,100 | 1,126 | 190,000 |
1999/12/22 | 1,131 | 1,190 | 1,131 | 1,150 | 62,000 |
1999/12/21 | 1,149 | 1,164 | 1,119 | 1,164 | 118,000 |
1999/12/20 | 1,150 | 1,164 | 1,117 | 1,157 | 127,000 |
1999/12/17 | 1,223 | 1,243 | 1,190 | 1,195 | 153,000 |
1999/12/16 | 1,272 | 1,291 | 1,220 | 1,230 | 66,000 |
1999/12/15 | 1,250 | 1,300 | 1,250 | 1,270 | 52,000 |
1999/12/14 | 1,310 | 1,311 | 1,250 | 1,280 | 75,000 |
1999/12/13 | 1,398 | 1,398 | 1,315 | 1,340 | 73,000 |
1999/12/10 | 1,379 | 1,410 | 1,353 | 1,381 | 162,000 |
1999/12/09 | 1,458 | 1,458 | 1,351 | 1,419 | 190,000 |
1999/12/08 | 1,420 | 1,520 | 1,420 | 1,458 | 500,000 |
1999/12/07 | 1,250 | 1,420 | 1,210 | 1,391 | 271,000 |
1999/12/06 | 1,220 | 1,270 | 1,210 | 1,229 | 54,000 |
1999/12/03 | 1,290 | 1,290 | 1,220 | 1,270 | 47,000 |
1999/12/02 | 1,286 | 1,299 | 1,200 | 1,270 | 72,000 |
1999/12/01 | 1,275 | 1,290 | 1,250 | 1,280 | 83,000 |
1999/11/30 | 1,317 | 1,324 | 1,301 | 1,315 | 70,000 |
1999/11/29 | 1,281 | 1,310 | 1,270 | 1,310 | 57,000 |
1999/11/26 | 1,251 | 1,302 | 1,250 | 1,302 | 122,000 |
1999/11/25 | 1,361 | 1,370 | 1,280 | 1,280 | 79,000 |
1999/11/24 | 1,450 | 1,455 | 1,350 | 1,354 | 96,000 |
1999/11/22 | 1,450 | 1,470 | 1,400 | 1,450 | 50,000 |
1999/11/19 | 1,460 | 1,516 | 1,447 | 1,450 | 144,000 |
1999/11/18 | 1,399 | 1,450 | 1,375 | 1,450 | 157,000 |
1999/11/17 | 1,400 | 1,400 | 1,330 | 1,340 | 59,000 |
1999/11/16 | 1,350 | 1,379 | 1,330 | 1,330 | 89,000 |
1999/11/15 | 1,290 | 1,350 | 1,270 | 1,321 | 136,000 |
1999/11/12 | 1,248 | 1,280 | 1,230 | 1,280 | 149,000 |
1999/11/11 | 1,380 | 1,411 | 1,300 | 1,310 | 221,000 |
1999/11/10 | 1,400 | 1,420 | 1,381 | 1,411 | 168,000 |
1999/11/09 | 1,451 | 1,460 | 1,410 | 1,431 | 79,000 |
1999/11/08 | 1,440 | 1,480 | 1,400 | 1,450 | 68,000 |
1999/11/05 | 1,419 | 1,493 | 1,419 | 1,460 | 71,000 |
1999/11/04 | 1,490 | 1,502 | 1,479 | 1,499 | 94,000 |
1999/11/02 | 1,500 | 1,500 | 1,410 | 1,440 | 82,000 |
1999/11/01 | 1,500 | 1,500 | 1,450 | 1,473 | 138,000 |
1999/10/29 | 1,500 | 1,505 | 1,480 | 1,500 | 104,000 |
1999/10/28 | 1,510 | 1,560 | 1,490 | 1,490 | 61,000 |
1999/10/27 | 1,530 | 1,585 | 1,485 | 1,490 | 133,000 |
1999/10/26 | 1,490 | 1,591 | 1,480 | 1,590 | 123,000 |
1999/10/25 | 1,481 | 1,530 | 1,480 | 1,480 | 139,000 |
1999/10/22 | 1,520 | 1,560 | 1,480 | 1,490 | 102,000 |
1999/10/21 | 1,600 | 1,600 | 1,518 | 1,550 | 91,000 |
1999/10/20 | 1,600 | 1,600 | 1,510 | 1,540 | 206,000 |
1999/10/19 | 1,414 | 1,479 | 1,400 | 1,470 | 131,000 |
1999/10/18 | 1,345 | 1,379 | 1,345 | 1,374 | 162,000 |
1999/10/15 | 1,567 | 1,570 | 1,465 | 1,465 | 133,000 |
1999/10/14 | 1,580 | 1,600 | 1,551 | 1,555 | 97,000 |
1999/10/13 | 1,600 | 1,630 | 1,550 | 1,600 | 119,000 |
1999/10/12 | 1,728 | 1,728 | 1,630 | 1,630 | 101,000 |
1999/10/08 | 1,750 | 1,750 | 1,669 | 1,710 | 248,000 |
1999/10/07 | 1,760 | 1,780 | 1,700 | 1,749 | 319,000 |
1999/10/06 | 1,720 | 1,770 | 1,700 | 1,749 | 712,000 |
1999/10/05 | 1,700 | 1,720 | 1,650 | 1,700 | 220,000 |
1999/10/04 | 1,709 | 1,710 | 1,650 | 1,665 | 196,000 |
1999/10/01 | 1,689 | 1,730 | 1,659 | 1,710 | 648,000 |
1999/09/30 | 1,540 | 1,690 | 1,540 | 1,659 | 356,000 |
1999/09/29 | 1,530 | 1,555 | 1,510 | 1,540 | 208,000 |
1999/09/28 | 1,353 | 1,510 | 1,353 | 1,500 | 217,000 |
1999/09/27 | 1,400 | 1,475 | 1,330 | 1,330 | 346,000 |
1999/09/24 | 1,439 | 1,490 | 1,350 | 1,402 | 277,000 |
1999/09/22 | 1,506 | 1,620 | 1,506 | 1,589 | 435,000 |
1999/09/21 | 1,719 | 1,765 | 1,687 | 1,687 | 145,000 |
1999/09/20 | 1,830 | 1,849 | 1,800 | 1,809 | 302,000 |
1999/09/17 | 1,740 | 1,839 | 1,740 | 1,829 | 416,000 |
1999/09/16 | 1,758 | 1,780 | 1,681 | 1,739 | 487,000 |
1999/09/14 | 1,885 | 1,885 | 1,801 | 1,801 | 578,000 |
1999/09/13 | 1,800 | 1,885 | 1,735 | 1,885 | 1,374,000 |
1999/09/10 | 1,690 | 1,820 | 1,664 | 1,790 | 2,077,000 |
1999/09/09 | 1,728 | 1,775 | 1,635 | 1,700 | 1,485,000 |
1999/09/08 | 1,515 | 1,720 | 1,511 | 1,698 | 2,730,000 |
1999/09/07 | 1,605 | 1,605 | 1,475 | 1,501 | 1,432,000 |
1999/09/06 | 1,650 | 1,700 | 1,550 | 1,665 | 1,587,000 |
1999/09/03 | 1,410 | 1,530 | 1,400 | 1,530 | 2,084,000 |
1999/09/02 | 1,185 | 1,350 | 1,185 | 1,330 | 1,132,000 |
1999/09/01 | 1,155 | 1,175 | 1,145 | 1,175 | 202,000 |
1999/08/31 | 1,175 | 1,179 | 1,155 | 1,179 | 188,000 |
1999/08/30 | 1,160 | 1,180 | 1,151 | 1,175 | 164,000 |
1999/08/27 | 1,150 | 1,175 | 1,135 | 1,165 | 260,000 |
1999/08/26 | 1,084 | 1,160 | 1,084 | 1,135 | 133,000 |
1999/08/25 | 1,080 | 1,117 | 1,029 | 1,085 | 80,000 |
1999/08/24 | 1,100 | 1,139 | 1,090 | 1,090 | 90,000 |
1999/08/23 | 1,160 | 1,160 | 1,080 | 1,080 | 109,000 |
1999/08/20 | 1,146 | 1,175 | 1,135 | 1,155 | 188,000 |
1999/08/19 | 1,135 | 1,161 | 1,125 | 1,135 | 209,000 |
1999/08/18 | 1,180 | 1,200 | 1,145 | 1,175 | 475,000 |
1999/08/17 | 1,145 | 1,180 | 1,120 | 1,175 | 592,000 |
1999/08/16 | 1,139 | 1,139 | 1,100 | 1,130 | 154,000 |
1999/08/13 | 1,100 | 1,150 | 1,100 | 1,109 | 479,000 |
1999/08/12 | 1,030 | 1,149 | 1,030 | 1,140 | 706,000 |
1999/08/11 | 1,049 | 1,050 | 1,000 | 1,020 | 123,000 |
1999/08/10 | 989 | 1,070 | 960 | 1,060 | 266,000 |
1999/08/09 | 930 | 980 | 929 | 979 | 89,000 |
1999/08/06 | 923 | 950 | 910 | 950 | 125,000 |
1999/08/05 | 950 | 960 | 931 | 933 | 45,000 |
1999/08/04 | 932 | 965 | 932 | 951 | 74,000 |
1999/08/03 | 980 | 980 | 926 | 961 | 44,000 |
1999/08/02 | 928 | 970 | 928 | 970 | 67,000 |
1999/07/30 | 961 | 971 | 931 | 933 | 84,000 |
1999/07/29 | 950 | 993 | 946 | 971 | 168,000 |
1999/07/28 | 920 | 940 | 920 | 930 | 181,000 |
1999/07/27 | 921 | 932 | 890 | 910 | 241,000 |
1999/07/26 | 960 | 965 | 920 | 931 | 111,000 |
1999/07/23 | 960 | 995 | 960 | 980 | 152,000 |
1999/07/22 | 1,070 | 1,075 | 1,000 | 1,040 | 176,000 |
1999/07/21 | 1,119 | 1,119 | 1,070 | 1,085 | 272,000 |
1999/07/19 | 1,150 | 1,151 | 1,111 | 1,138 | 476,000 |
1999/07/16 | 1,110 | 1,156 | 1,070 | 1,090 | 1,058,000 |
1999/07/15 | 1,040 | 1,099 | 990 | 1,050 | 1,261,000 |
1999/07/14 | 930 | 1,020 | 920 | 1,020 | 1,671,000 |
1999/07/13 | 920 | 920 | 899 | 920 | 307,000 |
1999/07/12 | 861 | 919 | 860 | 919 | 376,000 |
1999/07/09 | 879 | 880 | 820 | 859 | 432,000 |
1999/07/08 | 879 | 949 | 820 | 879 | 1,291,000 |
1999/07/07 | 779 | 849 | 779 | 849 | 930,000 |
1999/07/06 | 701 | 752 | 682 | 749 | 420,000 |
1999/07/05 | 660 | 718 | 658 | 700 | 471,000 |
1999/07/02 | 653 | 655 | 637 | 640 | 113,000 |
1999/07/01 | 650 | 657 | 641 | 653 | 304,000 |
1999/06/30 | 620 | 660 | 617 | 637 | 243,000 |
1999/06/29 | 600 | 601 | 591 | 592 | 24,000 |
1999/06/28 | 603 | 603 | 593 | 593 | 26,000 |
1999/06/25 | 597 | 600 | 596 | 600 | 39,000 |
1999/06/24 | 596 | 605 | 596 | 597 | 52,000 |
1999/06/23 | 600 | 605 | 596 | 596 | 63,000 |
1999/06/22 | 605 | 605 | 590 | 590 | 50,000 |
1999/06/21 | 600 | 600 | 590 | 599 | 52,000 |
1999/06/18 | 600 | 600 | 590 | 600 | 44,000 |
1999/06/17 | 597 | 597 | 585 | 590 | 32,000 |
1999/06/16 | 600 | 610 | 594 | 594 | 28,000 |
1999/06/15 | 600 | 605 | 599 | 604 | 53,000 |
1999/06/14 | 597 | 602 | 590 | 600 | 46,000 |
1999/06/11 | 605 | 605 | 591 | 591 | 46,000 |
1999/06/10 | 594 | 605 | 593 | 595 | 32,000 |
1999/06/09 | 612 | 612 | 591 | 601 | 44,000 |
1999/06/08 | 612 | 620 | 592 | 605 | 128,000 |
1999/06/07 | 590 | 605 | 590 | 605 | 209,000 |
1999/06/04 | 580 | 585 | 570 | 580 | 32,000 |
1999/06/03 | 575 | 580 | 560 | 561 | 16,000 |
1999/06/02 | 590 | 590 | 575 | 584 | 45,000 |
1999/06/01 | 554 | 587 | 554 | 585 | 90,000 |
1999/05/31 | 550 | 560 | 540 | 554 | 44,000 |
1999/05/28 | 540 | 550 | 536 | 536 | 23,000 |
1999/05/27 | 550 | 550 | 535 | 550 | 19,000 |
1999/05/26 | 549 | 550 | 530 | 530 | 25,000 |
1999/05/25 | 526 | 550 | 526 | 549 | 21,000 |
1999/05/24 | 541 | 550 | 540 | 540 | 13,000 |
1999/05/21 | 530 | 535 | 526 | 535 | 35,000 |
1999/05/20 | 545 | 545 | 522 | 522 | 17,000 |
1999/05/19 | 515 | 535 | 515 | 535 | 14,000 |
1999/05/18 | 557 | 557 | 511 | 515 | 39,000 |
1999/05/17 | 550 | 560 | 545 | 547 | 17,000 |
1999/05/14 | 550 | 570 | 550 | 560 | 23,000 |
1999/05/13 | 570 | 576 | 570 | 570 | 28,000 |
1999/05/12 | 591 | 591 | 571 | 572 | 18,000 |
1999/05/11 | 581 | 590 | 580 | 590 | 17,000 |
1999/05/10 | 585 | 595 | 585 | 585 | 19,000 |
1999/05/07 | 597 | 604 | 585 | 590 | 35,000 |
1999/05/06 | 608 | 608 | 585 | 604 | 34,000 |
1999/04/30 | 595 | 595 | 580 | 590 | 19,000 |
1999/04/28 | 595 | 595 | 581 | 585 | 36,000 |
1999/04/27 | 600 | 600 | 590 | 595 | 44,000 |
1999/04/26 | 580 | 595 | 570 | 595 | 48,000 |
1999/04/23 | 566 | 570 | 558 | 568 | 36,000 |
1999/04/22 | 568 | 568 | 565 | 565 | 10,000 |
1999/04/21 | 569 | 570 | 568 | 568 | 18,000 |
1999/04/20 | 573 | 580 | 561 | 568 | 22,000 |
1999/04/19 | 555 | 580 | 555 | 580 | 31,000 |
1999/04/16 | 560 | 600 | 560 | 600 | 39,000 |
1999/04/15 | 575 | 575 | 555 | 558 | 24,000 |
1999/04/14 | 580 | 587 | 560 | 568 | 48,000 |
1999/04/13 | 600 | 600 | 580 | 588 | 34,000 |
1999/04/12 | 609 | 610 | 600 | 605 | 64,000 |
1999/04/09 | 610 | 610 | 590 | 590 | 77,000 |
1999/04/08 | 610 | 614 | 590 | 590 | 135,000 |
1999/04/07 | 610 | 618 | 600 | 608 | 210,000 |
1999/04/06 | 565 | 596 | 562 | 590 | 232,000 |
1999/04/05 | 536 | 560 | 536 | 560 | 112,000 |
1999/04/02 | 535 | 545 | 535 | 541 | 53,000 |
1999/04/01 | 530 | 545 | 529 | 530 | 54,000 |
1999/03/31 | 545 | 545 | 521 | 529 | 28,000 |
1999/03/30 | 539 | 545 | 530 | 545 | 33,000 |
1999/03/29 | 530 | 535 | 525 | 535 | 28,000 |
1999/03/26 | 520 | 540 | 520 | 520 | 30,000 |
1999/03/25 | 530 | 540 | 515 | 515 | 32,000 |
1999/03/24 | 510 | 530 | 506 | 520 | 28,000 |
1999/03/23 | 532 | 540 | 520 | 520 | 35,000 |
1999/03/19 | 535 | 550 | 532 | 532 | 39,000 |
1999/03/18 | 554 | 556 | 535 | 535 | 63,000 |
1999/03/17 | 565 | 565 | 540 | 551 | 60,000 |
1999/03/16 | 544 | 545 | 530 | 545 | 69,000 |
1999/03/15 | 554 | 555 | 540 | 550 | 19,000 |
1999/03/12 | 558 | 560 | 550 | 555 | 47,000 |
1999/03/11 | 565 | 565 | 545 | 560 | 86,000 |
1999/03/10 | 556 | 568 | 548 | 566 | 101,000 |
1999/03/09 | 564 | 565 | 550 | 555 | 61,000 |
1999/03/08 | 555 | 568 | 551 | 565 | 145,000 |
1999/03/05 | 540 | 545 | 530 | 545 | 72,000 |
1999/03/04 | 517 | 520 | 507 | 520 | 27,000 |
1999/03/03 | 510 | 520 | 510 | 515 | 13,000 |
1999/03/02 | 501 | 520 | 495 | 510 | 50,000 |
1999/03/01 | 511 | 519 | 491 | 491 | 77,000 |
1999/02/26 | 530 | 530 | 510 | 511 | 36,000 |
1999/02/25 | 548 | 548 | 525 | 526 | 19,000 |
1999/02/24 | 540 | 544 | 510 | 540 | 66,000 |
1999/02/23 | 500 | 550 | 500 | 548 | 101,000 |
1999/02/22 | 496 | 510 | 490 | 490 | 34,000 |
1999/02/19 | 507 | 508 | 493 | 496 | 64,000 |
1999/02/18 | 514 | 515 | 505 | 505 | 33,000 |
1999/02/17 | 530 | 530 | 517 | 517 | 15,000 |
1999/02/16 | 525 | 534 | 525 | 525 | 19,000 |
1999/02/15 | 530 | 538 | 523 | 525 | 23,000 |
1999/02/12 | 515 | 535 | 515 | 523 | 24,000 |
1999/02/10 | 539 | 539 | 510 | 515 | 40,000 |
1999/02/09 | 560 | 560 | 530 | 530 | 39,000 |
1999/02/08 | 546 | 560 | 545 | 550 | 41,000 |
1999/02/05 | 565 | 570 | 558 | 566 | 85,000 |
1999/02/04 | 560 | 578 | 560 | 561 | 330,000 |
1999/02/03 | 522 | 558 | 522 | 558 | 409,000 |
1999/02/02 | 530 | 540 | 520 | 525 | 96,000 |
1999/02/01 | 517 | 527 | 517 | 527 | 36,000 |
1999/01/29 | 510 | 520 | 510 | 516 | 33,000 |
1999/01/28 | 540 | 540 | 520 | 520 | 52,000 |
1999/01/27 | 505 | 530 | 505 | 530 | 67,000 |
1999/01/26 | 505 | 515 | 505 | 515 | 41,000 |
1999/01/25 | 496 | 497 | 490 | 495 | 19,000 |
1999/01/22 | 516 | 516 | 491 | 491 | 18,000 |
1999/01/21 | 515 | 519 | 512 | 515 | 43,000 |
1999/01/20 | 520 | 525 | 504 | 515 | 57,000 |
1999/01/19 | 534 | 534 | 525 | 525 | 60,000 |
1999/01/18 | 535 | 550 | 530 | 539 | 146,000 |
1999/01/14 | 501 | 527 | 491 | 527 | 181,000 |
1999/01/13 | 470 | 530 | 470 | 505 | 136,000 |
1999/01/12 | 450 | 480 | 450 | 480 | 63,000 |
1999/01/11 | 436 | 445 | 435 | 445 | 18,000 |
1999/01/08 | 440 | 440 | 429 | 435 | 23,000 |
1999/01/07 | 415 | 450 | 415 | 450 | 57,000 |
1999/01/06 | 405 | 415 | 405 | 415 | 18,000 |
1999/01/05 | 425 | 425 | 406 | 406 | 38,000 |
1999/01/04 | 418 | 418 | 415 | 415 | 3,000 |