日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ