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 |
---|---|---|---|---|---|
2000/12/29 | 530 | 534 | 530 | 533 | 69,000 |
2000/12/28 | 537 | 537 | 531 | 534 | 92,000 |
2000/12/27 | 540 | 545 | 532 | 536 | 136,000 |
2000/12/26 | 546 | 546 | 535 | 542 | 221,000 |
2000/12/25 | 555 | 570 | 538 | 541 | 204,000 |
2000/12/22 | 540 | 545 | 530 | 535 | 276,000 |
2000/12/21 | 551 | 560 | 530 | 530 | 229,000 |
2000/12/20 | 629 | 629 | 571 | 595 | 167,000 |
2000/12/19 | 652 | 653 | 635 | 639 | 76,000 |
2000/12/18 | 659 | 659 | 650 | 652 | 84,000 |
2000/12/15 | 670 | 670 | 655 | 661 | 49,000 |
2000/12/14 | 690 | 691 | 671 | 671 | 90,000 |
2000/12/13 | 693 | 695 | 681 | 690 | 112,000 |
2000/12/12 | 699 | 700 | 681 | 689 | 96,000 |
2000/12/11 | 699 | 699 | 670 | 682 | 59,000 |
2000/12/08 | 673 | 680 | 660 | 665 | 82,000 |
2000/12/07 | 670 | 670 | 661 | 662 | 78,000 |
2000/12/06 | 691 | 700 | 681 | 686 | 118,000 |
2000/12/05 | 690 | 690 | 656 | 661 | 156,000 |
2000/12/04 | 661 | 690 | 650 | 686 | 156,000 |
2000/12/01 | 611 | 635 | 611 | 621 | 205,000 |
2000/11/30 | 623 | 634 | 611 | 611 | 198,000 |
2000/11/29 | 650 | 655 | 620 | 621 | 193,000 |
2000/11/28 | 680 | 689 | 650 | 679 | 128,000 |
2000/11/27 | 638 | 680 | 638 | 679 | 137,000 |
2000/11/24 | 616 | 630 | 610 | 618 | 302,000 |
2000/11/22 | 659 | 660 | 621 | 625 | 199,000 |
2000/11/21 | 706 | 706 | 647 | 660 | 120,000 |
2000/11/20 | 710 | 713 | 707 | 710 | 91,000 |
2000/11/17 | 705 | 712 | 705 | 707 | 75,000 |
2000/11/16 | 735 | 735 | 705 | 706 | 121,000 |
2000/11/15 | 724 | 734 | 705 | 705 | 139,000 |
2000/11/14 | 715 | 727 | 712 | 714 | 109,000 |
2000/11/13 | 730 | 730 | 709 | 715 | 163,000 |
2000/11/10 | 764 | 764 | 757 | 759 | 115,000 |
2000/11/09 | 750 | 758 | 750 | 757 | 103,000 |
2000/11/08 | 780 | 780 | 764 | 775 | 119,000 |
2000/11/07 | 780 | 783 | 770 | 780 | 71,000 |
2000/11/06 | 753 | 785 | 745 | 785 | 101,000 |
2000/11/02 | 730 | 755 | 730 | 744 | 103,000 |
2000/11/01 | 731 | 760 | 725 | 730 | 158,000 |
2000/10/31 | 750 | 750 | 709 | 730 | 105,000 |
2000/10/30 | 812 | 812 | 761 | 779 | 41,000 |
2000/10/27 | 810 | 830 | 810 | 810 | 29,000 |
2000/10/26 | 805 | 810 | 781 | 810 | 90,000 |
2000/10/25 | 840 | 841 | 810 | 810 | 32,000 |
2000/10/24 | 860 | 860 | 845 | 860 | 24,000 |
2000/10/23 | 870 | 873 | 855 | 855 | 52,000 |
2000/10/20 | 842 | 879 | 842 | 860 | 92,000 |
2000/10/19 | 812 | 815 | 800 | 812 | 111,000 |
2000/10/18 | 848 | 848 | 812 | 813 | 95,000 |
2000/10/17 | 892 | 895 | 850 | 850 | 71,000 |
2000/10/16 | 891 | 925 | 891 | 900 | 83,000 |
2000/10/13 | 860 | 871 | 850 | 871 | 60,000 |
2000/10/12 | 860 | 878 | 860 | 870 | 94,000 |
2000/10/11 | 900 | 900 | 865 | 875 | 77,000 |
2000/10/10 | 911 | 915 | 900 | 900 | 65,000 |
2000/10/06 | 910 | 924 | 900 | 924 | 45,000 |
2000/10/05 | 951 | 954 | 910 | 910 | 97,000 |
2000/10/04 | 890 | 934 | 885 | 934 | 95,000 |
2000/10/03 | 920 | 920 | 894 | 895 | 123,000 |
2000/10/02 | 920 | 920 | 881 | 900 | 124,000 |
2000/09/29 | 940 | 950 | 930 | 940 | 90,000 |
2000/09/28 | 941 | 941 | 910 | 910 | 186,000 |
2000/09/27 | 970 | 970 | 932 | 939 | 216,000 |
2000/09/26 | 985 | 1,000 | 985 | 993 | 67,000 |
2000/09/25 | 979 | 998 | 966 | 986 | 99,000 |
2000/09/22 | 1,000 | 1,000 | 975 | 980 | 152,000 |
2000/09/21 | 1,010 | 1,020 | 1,005 | 1,010 | 141,000 |
2000/09/20 | 1,015 | 1,045 | 1,009 | 1,021 | 125,000 |
2000/09/19 | 1,001 | 1,011 | 1,000 | 1,010 | 79,000 |
2000/09/18 | 1,025 | 1,025 | 1,005 | 1,020 | 35,000 |
2000/09/14 | 1,070 | 1,070 | 1,020 | 1,037 | 152,000 |
2000/09/13 | 1,042 | 1,060 | 1,030 | 1,030 | 91,000 |
2000/09/12 | 1,090 | 1,090 | 1,035 | 1,045 | 122,000 |
2000/09/11 | 1,078 | 1,078 | 1,031 | 1,033 | 34,000 |
2000/09/08 | 1,020 | 1,094 | 1,020 | 1,094 | 119,000 |
2000/09/07 | 1,055 | 1,055 | 1,020 | 1,023 | 59,000 |
2000/09/06 | 1,051 | 1,060 | 1,041 | 1,055 | 102,000 |
2000/09/05 | 1,070 | 1,070 | 1,055 | 1,055 | 57,000 |
2000/09/04 | 1,117 | 1,117 | 1,072 | 1,072 | 77,000 |
2000/09/01 | 1,100 | 1,120 | 1,073 | 1,120 | 243,000 |
2000/08/31 | 1,116 | 1,122 | 1,101 | 1,104 | 80,000 |
2000/08/30 | 1,175 | 1,180 | 1,120 | 1,136 | 64,000 |
2000/08/29 | 1,169 | 1,190 | 1,159 | 1,179 | 167,000 |
2000/08/28 | 1,150 | 1,150 | 1,123 | 1,145 | 92,000 |
2000/08/25 | 1,140 | 1,150 | 1,133 | 1,149 | 162,000 |
2000/08/24 | 1,153 | 1,154 | 1,100 | 1,112 | 124,000 |
2000/08/23 | 1,098 | 1,170 | 1,090 | 1,154 | 217,000 |
2000/08/22 | 1,071 | 1,079 | 1,050 | 1,070 | 41,000 |
2000/08/21 | 1,093 | 1,093 | 1,060 | 1,061 | 42,000 |
2000/08/18 | 1,080 | 1,100 | 1,060 | 1,073 | 64,000 |
2000/08/17 | 1,070 | 1,101 | 1,050 | 1,050 | 105,000 |
2000/08/16 | 1,039 | 1,070 | 1,036 | 1,070 | 175,000 |
2000/08/15 | 1,020 | 1,046 | 1,020 | 1,036 | 47,000 |
2000/08/14 | 1,011 | 1,050 | 1,011 | 1,040 | 68,000 |
2000/08/11 | 1,000 | 1,003 | 990 | 1,000 | 117,000 |
2000/08/10 | 1,001 | 1,011 | 993 | 1,000 | 87,000 |
2000/08/09 | 1,000 | 1,070 | 990 | 1,000 | 110,000 |
2000/08/08 | 1,011 | 1,012 | 990 | 990 | 60,000 |
2000/08/07 | 1,009 | 1,009 | 997 | 1,000 | 32,000 |
2000/08/04 | 1,020 | 1,020 | 999 | 999 | 75,000 |
2000/08/03 | 1,030 | 1,035 | 1,000 | 1,016 | 70,000 |
2000/08/02 | 1,070 | 1,070 | 1,030 | 1,056 | 35,000 |
2000/08/01 | 1,060 | 1,060 | 1,021 | 1,030 | 84,000 |
2000/07/31 | 930 | 1,040 | 930 | 1,040 | 170,000 |
2000/07/28 | 1,040 | 1,040 | 990 | 1,020 | 231,000 |
2000/07/27 | 1,070 | 1,072 | 1,040 | 1,049 | 113,000 |
2000/07/26 | 1,090 | 1,090 | 1,070 | 1,070 | 59,000 |
2000/07/25 | 1,080 | 1,100 | 1,080 | 1,100 | 63,000 |
2000/07/24 | 1,141 | 1,141 | 1,060 | 1,100 | 120,000 |
2000/07/21 | 1,160 | 1,178 | 1,150 | 1,154 | 71,000 |
2000/07/19 | 1,149 | 1,170 | 1,140 | 1,170 | 145,000 |
2000/07/18 | 1,200 | 1,217 | 1,153 | 1,154 | 65,000 |
2000/07/17 | 1,241 | 1,241 | 1,200 | 1,210 | 101,000 |
2000/07/14 | 1,230 | 1,242 | 1,230 | 1,240 | 60,000 |
2000/07/13 | 1,250 | 1,290 | 1,250 | 1,250 | 152,000 |
2000/07/12 | 1,300 | 1,300 | 1,266 | 1,270 | 124,000 |
2000/07/11 | 1,274 | 1,300 | 1,270 | 1,284 | 121,000 |
2000/07/10 | 1,325 | 1,325 | 1,270 | 1,276 | 82,000 |
2000/07/07 | 1,295 | 1,320 | 1,285 | 1,307 | 311,000 |
2000/07/06 | 1,285 | 1,291 | 1,257 | 1,285 | 178,000 |
2000/07/05 | 1,300 | 1,325 | 1,281 | 1,285 | 194,000 |
2000/07/04 | 1,326 | 1,330 | 1,280 | 1,310 | 212,000 |
2000/07/03 | 1,300 | 1,326 | 1,300 | 1,320 | 462,000 |
2000/06/30 | 1,280 | 1,290 | 1,265 | 1,270 | 294,000 |
2000/06/29 | 1,280 | 1,306 | 1,278 | 1,290 | 595,000 |
2000/06/28 | 1,240 | 1,280 | 1,235 | 1,271 | 469,000 |
2000/06/27 | 1,235 | 1,240 | 1,207 | 1,230 | 201,000 |
2000/06/26 | 1,247 | 1,270 | 1,219 | 1,235 | 377,000 |
2000/06/23 | 1,200 | 1,249 | 1,190 | 1,247 | 676,000 |
2000/06/22 | 1,220 | 1,225 | 1,191 | 1,191 | 360,000 |
2000/06/21 | 1,130 | 1,210 | 1,116 | 1,200 | 720,000 |
2000/06/20 | 1,100 | 1,113 | 1,092 | 1,100 | 188,000 |
2000/06/19 | 1,080 | 1,080 | 1,060 | 1,060 | 156,000 |
2000/06/16 | 1,089 | 1,089 | 1,051 | 1,060 | 138,000 |
2000/06/15 | 1,100 | 1,100 | 1,050 | 1,051 | 120,000 |
2000/06/14 | 1,110 | 1,110 | 1,072 | 1,090 | 130,000 |
2000/06/13 | 1,111 | 1,118 | 1,085 | 1,090 | 156,000 |
2000/06/12 | 1,082 | 1,099 | 1,082 | 1,092 | 118,000 |
2000/06/09 | 1,070 | 1,070 | 1,050 | 1,055 | 67,000 |
2000/06/08 | 1,070 | 1,072 | 1,050 | 1,055 | 62,000 |
2000/06/07 | 1,073 | 1,097 | 1,070 | 1,074 | 90,000 |
2000/06/06 | 1,080 | 1,090 | 1,070 | 1,073 | 68,000 |
2000/06/05 | 1,052 | 1,095 | 1,052 | 1,065 | 102,000 |
2000/06/02 | 1,047 | 1,060 | 1,030 | 1,038 | 133,000 |
2000/06/01 | 1,044 | 1,049 | 1,025 | 1,026 | 45,000 |
2000/05/31 | 1,040 | 1,048 | 1,036 | 1,044 | 84,000 |
2000/05/30 | 1,009 | 1,050 | 1,009 | 1,018 | 74,000 |
2000/05/29 | 997 | 1,011 | 995 | 1,009 | 93,000 |
2000/05/26 | 990 | 992 | 977 | 977 | 141,000 |
2000/05/25 | 1,031 | 1,059 | 1,001 | 1,001 | 76,000 |
2000/05/24 | 987 | 1,020 | 980 | 1,020 | 93,000 |
2000/05/23 | 1,007 | 1,029 | 980 | 988 | 132,000 |
2000/05/22 | 1,052 | 1,055 | 971 | 1,010 | 242,000 |
2000/05/19 | 1,080 | 1,100 | 1,061 | 1,090 | 148,000 |
2000/05/18 | 1,081 | 1,089 | 1,060 | 1,070 | 184,000 |
2000/05/17 | 1,100 | 1,110 | 1,080 | 1,080 | 315,000 |
2000/05/16 | 1,075 | 1,090 | 1,060 | 1,060 | 347,000 |
2000/05/15 | 1,080 | 1,080 | 1,051 | 1,065 | 192,000 |
2000/05/12 | 1,089 | 1,091 | 1,049 | 1,069 | 350,000 |
2000/05/11 | 1,050 | 1,070 | 1,020 | 1,049 | 319,000 |
2000/05/10 | 1,130 | 1,130 | 1,058 | 1,099 | 414,000 |
2000/05/09 | 1,130 | 1,140 | 1,109 | 1,130 | 172,000 |
2000/05/08 | 1,150 | 1,179 | 1,120 | 1,120 | 240,000 |
2000/05/02 | 1,200 | 1,200 | 1,120 | 1,150 | 175,000 |
2000/05/01 | 1,140 | 1,184 | 1,120 | 1,184 | 189,000 |
2000/04/28 | 1,150 | 1,150 | 1,045 | 1,120 | 422,000 |
2000/04/27 | 1,221 | 1,232 | 1,180 | 1,195 | 333,000 |
2000/04/26 | 1,200 | 1,238 | 1,200 | 1,221 | 133,000 |
2000/04/25 | 1,210 | 1,230 | 1,180 | 1,180 | 183,000 |
2000/04/24 | 1,239 | 1,240 | 1,210 | 1,220 | 287,000 |
2000/04/21 | 1,140 | 1,250 | 1,140 | 1,250 | 449,000 |
2000/04/20 | 1,051 | 1,100 | 1,050 | 1,080 | 139,000 |
2000/04/19 | 1,031 | 1,055 | 1,031 | 1,045 | 131,000 |
2000/04/18 | 1,060 | 1,060 | 1,000 | 1,017 | 277,000 |
2000/04/17 | 980 | 1,050 | 970 | 990 | 485,000 |
2000/04/14 | 1,140 | 1,170 | 1,140 | 1,170 | 128,000 |
2000/04/13 | 1,201 | 1,201 | 1,140 | 1,170 | 160,000 |
2000/04/12 | 1,250 | 1,250 | 1,191 | 1,201 | 167,000 |
2000/04/11 | 1,225 | 1,260 | 1,190 | 1,255 | 296,000 |
2000/04/10 | 1,220 | 1,240 | 1,220 | 1,223 | 153,000 |
2000/04/07 | 1,165 | 1,220 | 1,161 | 1,218 | 160,000 |
2000/04/06 | 1,140 | 1,180 | 1,136 | 1,160 | 158,000 |
2000/04/05 | 1,160 | 1,160 | 1,130 | 1,135 | 199,000 |
2000/04/04 | 1,194 | 1,200 | 1,160 | 1,165 | 213,000 |
2000/04/03 | 1,190 | 1,200 | 1,170 | 1,198 | 175,000 |
2000/03/31 | 1,183 | 1,200 | 1,180 | 1,200 | 205,000 |
2000/03/30 | 1,201 | 1,205 | 1,162 | 1,162 | 370,000 |
2000/03/29 | 1,190 | 1,210 | 1,180 | 1,201 | 255,000 |
2000/03/28 | 1,179 | 1,190 | 1,160 | 1,180 | 206,000 |
2000/03/27 | 1,160 | 1,190 | 1,160 | 1,190 | 218,000 |
2000/03/24 | 1,160 | 1,160 | 1,120 | 1,160 | 419,000 |
2000/03/23 | 1,230 | 1,230 | 1,170 | 1,180 | 382,000 |
2000/03/22 | 1,291 | 1,310 | 1,250 | 1,250 | 391,000 |
2000/03/21 | 1,300 | 1,320 | 1,275 | 1,290 | 147,000 |
2000/03/17 | 1,288 | 1,288 | 1,230 | 1,268 | 235,000 |
2000/03/16 | 1,219 | 1,228 | 1,200 | 1,208 | 176,000 |
2000/03/15 | 1,169 | 1,220 | 1,169 | 1,199 | 131,000 |
2000/03/14 | 1,120 | 1,185 | 1,100 | 1,149 | 361,000 |
2000/03/13 | 1,260 | 1,260 | 1,090 | 1,100 | 431,000 |
2000/03/10 | 1,289 | 1,312 | 1,260 | 1,270 | 457,000 |
2000/03/09 | 1,353 | 1,370 | 1,310 | 1,329 | 326,000 |
2000/03/08 | 1,251 | 1,350 | 1,251 | 1,350 | 237,000 |
2000/03/07 | 1,290 | 1,300 | 1,233 | 1,251 | 246,000 |
2000/03/06 | 1,410 | 1,440 | 1,280 | 1,291 | 257,000 |
2000/03/03 | 1,420 | 1,420 | 1,381 | 1,395 | 506,000 |
2000/03/02 | 1,431 | 1,470 | 1,411 | 1,440 | 1,939,000 |
2000/03/01 | 1,311 | 1,410 | 1,309 | 1,391 | 1,627,000 |
2000/02/29 | 1,319 | 1,330 | 1,301 | 1,301 | 374,000 |
2000/02/28 | 1,335 | 1,350 | 1,299 | 1,299 | 373,000 |
2000/02/25 | 1,359 | 1,365 | 1,300 | 1,300 | 312,000 |
2000/02/24 | 1,391 | 1,391 | 1,351 | 1,355 | 454,000 |
2000/02/23 | 1,360 | 1,395 | 1,330 | 1,331 | 841,000 |
2000/02/22 | 1,310 | 1,385 | 1,230 | 1,260 | 481,000 |
2000/02/21 | 1,175 | 1,260 | 1,170 | 1,250 | 258,000 |
2000/02/18 | 1,178 | 1,200 | 1,160 | 1,170 | 168,000 |
2000/02/17 | 1,205 | 1,205 | 1,166 | 1,166 | 213,000 |
2000/02/16 | 1,238 | 1,238 | 1,162 | 1,185 | 161,000 |
2000/02/15 | 1,340 | 1,350 | 1,215 | 1,220 | 87,000 |
2000/02/14 | 1,355 | 1,360 | 1,310 | 1,350 | 204,000 |
2000/02/10 | 1,330 | 1,400 | 1,320 | 1,355 | 293,000 |
2000/02/09 | 1,330 | 1,390 | 1,320 | 1,331 | 654,000 |
2000/02/08 | 1,300 | 1,300 | 1,260 | 1,290 | 371,000 |
2000/02/07 | 1,200 | 1,250 | 1,160 | 1,200 | 166,000 |
2000/02/04 | 1,150 | 1,170 | 1,110 | 1,115 | 121,000 |
2000/02/03 | 1,196 | 1,199 | 1,153 | 1,153 | 105,000 |
2000/02/02 | 1,190 | 1,200 | 1,175 | 1,190 | 142,000 |
2000/02/01 | 1,200 | 1,207 | 1,180 | 1,183 | 90,000 |
2000/01/31 | 1,199 | 1,200 | 1,152 | 1,195 | 118,000 |
2000/01/28 | 1,260 | 1,270 | 1,188 | 1,200 | 126,000 |
2000/01/27 | 1,255 | 1,270 | 1,220 | 1,250 | 324,000 |
2000/01/26 | 1,230 | 1,240 | 1,170 | 1,175 | 214,000 |
2000/01/25 | 1,120 | 1,250 | 1,100 | 1,219 | 487,000 |
2000/01/24 | 1,044 | 1,100 | 1,040 | 1,100 | 184,000 |
2000/01/21 | 1,030 | 1,070 | 1,030 | 1,030 | 55,000 |
2000/01/20 | 1,009 | 1,030 | 1,005 | 1,023 | 119,000 |
2000/01/19 | 1,041 | 1,071 | 990 | 1,003 | 154,000 |
2000/01/18 | 1,131 | 1,131 | 1,030 | 1,030 | 119,000 |
2000/01/17 | 1,100 | 1,150 | 1,090 | 1,111 | 132,000 |
2000/01/14 | 1,040 | 1,101 | 1,030 | 1,080 | 244,000 |
2000/01/13 | 1,040 | 1,040 | 951 | 1,000 | 391,000 |
2000/01/12 | 1,149 | 1,150 | 1,040 | 1,040 | 177,000 |
2000/01/11 | 1,190 | 1,220 | 1,150 | 1,150 | 80,000 |
2000/01/07 | 1,160 | 1,160 | 1,090 | 1,090 | 68,000 |
2000/01/06 | 1,136 | 1,190 | 1,131 | 1,160 | 45,000 |
2000/01/05 | 1,136 | 1,180 | 1,130 | 1,156 | 46,000 |
2000/01/04 | 1,269 | 1,290 | 1,215 | 1,225 | 23,000 |