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 |
---|---|---|---|---|---|
2001/12/28 | 278 | 290 | 278 | 287 | 15,000 |
2001/12/27 | 278 | 278 | 272 | 274 | 30,000 |
2001/12/26 | 272 | 285 | 272 | 274 | 29,000 |
2001/12/25 | 285 | 285 | 272 | 272 | 69,000 |
2001/12/21 | 260 | 261 | 253 | 260 | 140,000 |
2001/12/20 | 278 | 279 | 263 | 263 | 83,000 |
2001/12/19 | 285 | 285 | 275 | 280 | 64,000 |
2001/12/18 | 300 | 301 | 290 | 290 | 52,000 |
2001/12/17 | 311 | 311 | 300 | 301 | 23,000 |
2001/12/14 | 299 | 305 | 299 | 301 | 102,000 |
2001/12/13 | 313 | 320 | 310 | 314 | 43,000 |
2001/12/12 | 317 | 323 | 316 | 323 | 27,000 |
2001/12/11 | 326 | 326 | 316 | 317 | 41,000 |
2001/12/10 | 326 | 326 | 318 | 321 | 19,000 |
2001/12/07 | 330 | 330 | 325 | 325 | 43,000 |
2001/12/06 | 321 | 340 | 321 | 335 | 58,000 |
2001/12/05 | 303 | 312 | 303 | 311 | 63,000 |
2001/12/04 | 312 | 317 | 299 | 300 | 79,000 |
2001/12/03 | 321 | 335 | 310 | 310 | 26,000 |
2001/11/30 | 327 | 329 | 323 | 324 | 24,000 |
2001/11/29 | 330 | 330 | 321 | 322 | 35,000 |
2001/11/28 | 340 | 340 | 333 | 334 | 30,000 |
2001/11/27 | 350 | 350 | 346 | 349 | 34,000 |
2001/11/26 | 345 | 350 | 342 | 348 | 27,000 |
2001/11/22 | 340 | 340 | 330 | 333 | 32,000 |
2001/11/21 | 333 | 340 | 333 | 338 | 14,000 |
2001/11/20 | 350 | 350 | 335 | 335 | 70,000 |
2001/11/19 | 341 | 345 | 330 | 345 | 52,000 |
2001/11/16 | 320 | 345 | 320 | 331 | 73,000 |
2001/11/15 | 312 | 317 | 310 | 315 | 70,000 |
2001/11/14 | 330 | 330 | 316 | 317 | 30,000 |
2001/11/13 | 310 | 311 | 300 | 310 | 46,000 |
2001/11/12 | 324 | 324 | 315 | 315 | 44,000 |
2001/11/09 | 323 | 324 | 320 | 321 | 55,000 |
2001/11/08 | 338 | 339 | 320 | 328 | 50,000 |
2001/11/07 | 355 | 356 | 335 | 338 | 65,000 |
2001/11/06 | 345 | 350 | 339 | 350 | 41,000 |
2001/11/05 | 326 | 335 | 322 | 335 | 43,000 |
2001/11/02 | 331 | 335 | 325 | 326 | 66,000 |
2001/11/01 | 330 | 338 | 325 | 326 | 59,000 |
2001/10/31 | 336 | 340 | 335 | 335 | 55,000 |
2001/10/30 | 347 | 347 | 340 | 342 | 39,000 |
2001/10/29 | 374 | 374 | 367 | 367 | 18,000 |
2001/10/26 | 390 | 390 | 367 | 367 | 62,000 |
2001/10/25 | 375 | 380 | 370 | 380 | 110,000 |
2001/10/24 | 351 | 370 | 351 | 370 | 70,000 |
2001/10/23 | 353 | 355 | 345 | 348 | 36,000 |
2001/10/22 | 346 | 347 | 340 | 345 | 27,000 |
2001/10/19 | 349 | 352 | 345 | 345 | 37,000 |
2001/10/18 | 345 | 352 | 345 | 352 | 39,000 |
2001/10/17 | 350 | 358 | 350 | 358 | 49,000 |
2001/10/16 | 358 | 358 | 348 | 353 | 50,000 |
2001/10/15 | 362 | 363 | 350 | 358 | 41,000 |
2001/10/12 | 348 | 365 | 348 | 362 | 112,000 |
2001/10/11 | 339 | 345 | 339 | 345 | 33,000 |
2001/10/10 | 338 | 341 | 336 | 336 | 23,000 |
2001/10/09 | 342 | 345 | 340 | 341 | 26,000 |
2001/10/05 | 349 | 354 | 343 | 347 | 40,000 |
2001/10/04 | 332 | 344 | 332 | 344 | 49,000 |
2001/10/03 | 330 | 340 | 330 | 330 | 42,000 |
2001/10/02 | 322 | 330 | 320 | 330 | 25,000 |
2001/10/01 | 325 | 325 | 315 | 323 | 43,000 |
2001/09/28 | 313 | 329 | 313 | 320 | 63,000 |
2001/09/27 | 309 | 316 | 306 | 311 | 54,000 |
2001/09/26 | 300 | 315 | 300 | 309 | 41,000 |
2001/09/25 | 331 | 331 | 305 | 307 | 66,000 |
2001/09/21 | 299 | 299 | 289 | 296 | 71,000 |
2001/09/20 | 308 | 315 | 300 | 305 | 99,000 |
2001/09/19 | 323 | 324 | 308 | 308 | 115,000 |
2001/09/18 | 306 | 315 | 306 | 311 | 47,000 |
2001/09/17 | 310 | 310 | 300 | 300 | 73,000 |
2001/09/14 | 320 | 320 | 303 | 318 | 244,000 |
2001/09/13 | 310 | 314 | 303 | 305 | 155,000 |
2001/09/12 | 302 | 320 | 302 | 306 | 138,000 |
2001/09/11 | 347 | 349 | 342 | 342 | 98,000 |
2001/09/10 | 345 | 350 | 341 | 346 | 125,000 |
2001/09/07 | 395 | 395 | 381 | 385 | 85,000 |
2001/09/06 | 413 | 415 | 397 | 406 | 106,000 |
2001/09/05 | 411 | 420 | 411 | 415 | 76,000 |
2001/09/04 | 410 | 430 | 410 | 420 | 57,000 |
2001/09/03 | 452 | 452 | 430 | 430 | 53,000 |
2001/08/31 | 452 | 455 | 450 | 453 | 86,000 |
2001/08/30 | 450 | 465 | 450 | 461 | 61,000 |
2001/08/29 | 463 | 463 | 456 | 456 | 30,000 |
2001/08/28 | 465 | 471 | 457 | 458 | 44,000 |
2001/08/27 | 471 | 476 | 465 | 465 | 43,000 |
2001/08/24 | 463 | 466 | 460 | 461 | 57,000 |
2001/08/23 | 481 | 482 | 463 | 463 | 75,000 |
2001/08/22 | 482 | 487 | 477 | 479 | 45,000 |
2001/08/21 | 492 | 493 | 483 | 487 | 44,000 |
2001/08/20 | 496 | 503 | 495 | 500 | 49,000 |
2001/08/17 | 519 | 519 | 504 | 506 | 45,000 |
2001/08/16 | 500 | 509 | 500 | 509 | 34,000 |
2001/08/15 | 527 | 527 | 500 | 512 | 36,000 |
2001/08/14 | 510 | 517 | 502 | 517 | 55,000 |
2001/08/13 | 523 | 523 | 492 | 500 | 63,000 |
2001/08/10 | 523 | 523 | 506 | 513 | 26,000 |
2001/08/09 | 532 | 535 | 507 | 509 | 45,000 |
2001/08/08 | 548 | 548 | 535 | 535 | 31,000 |
2001/08/07 | 538 | 546 | 532 | 546 | 52,000 |
2001/08/06 | 542 | 544 | 531 | 540 | 36,000 |
2001/08/03 | 535 | 540 | 530 | 537 | 138,000 |
2001/08/02 | 514 | 535 | 514 | 530 | 100,000 |
2001/08/01 | 500 | 510 | 490 | 510 | 36,000 |
2001/07/31 | 478 | 500 | 478 | 498 | 28,000 |
2001/07/30 | 507 | 507 | 475 | 476 | 40,000 |
2001/07/27 | 519 | 519 | 501 | 510 | 32,000 |
2001/07/26 | 510 | 511 | 501 | 511 | 32,000 |
2001/07/25 | 510 | 510 | 500 | 509 | 39,000 |
2001/07/24 | 502 | 512 | 497 | 510 | 51,000 |
2001/07/23 | 497 | 497 | 496 | 497 | 29,000 |
2001/07/19 | 508 | 508 | 493 | 497 | 47,000 |
2001/07/18 | 515 | 535 | 515 | 518 | 27,000 |
2001/07/17 | 520 | 525 | 520 | 521 | 24,000 |
2001/07/16 | 538 | 565 | 530 | 530 | 53,000 |
2001/07/13 | 555 | 555 | 536 | 538 | 48,000 |
2001/07/12 | 504 | 525 | 504 | 525 | 90,000 |
2001/07/11 | 524 | 524 | 512 | 512 | 38,000 |
2001/07/10 | 520 | 530 | 520 | 528 | 42,000 |
2001/07/09 | 550 | 550 | 511 | 530 | 79,000 |
2001/07/06 | 572 | 572 | 557 | 557 | 47,000 |
2001/07/05 | 560 | 572 | 560 | 572 | 65,000 |
2001/07/04 | 572 | 573 | 560 | 560 | 53,000 |
2001/07/03 | 576 | 578 | 571 | 578 | 47,000 |
2001/07/02 | 578 | 578 | 571 | 573 | 32,000 |
2001/06/29 | 570 | 580 | 566 | 570 | 38,000 |
2001/06/28 | 561 | 570 | 561 | 566 | 30,000 |
2001/06/27 | 599 | 599 | 567 | 567 | 97,000 |
2001/06/26 | 605 | 605 | 593 | 593 | 37,000 |
2001/06/25 | 600 | 618 | 595 | 605 | 93,000 |
2001/06/22 | 590 | 598 | 590 | 598 | 79,000 |
2001/06/21 | 580 | 585 | 580 | 581 | 51,000 |
2001/06/20 | 589 | 589 | 581 | 585 | 61,000 |
2001/06/19 | 586 | 593 | 586 | 590 | 88,000 |
2001/06/18 | 590 | 590 | 586 | 588 | 43,000 |
2001/06/15 | 600 | 608 | 595 | 600 | 86,000 |
2001/06/14 | 606 | 620 | 601 | 616 | 83,000 |
2001/06/13 | 610 | 615 | 605 | 606 | 41,000 |
2001/06/12 | 617 | 639 | 611 | 611 | 58,000 |
2001/06/11 | 645 | 650 | 643 | 647 | 110,000 |
2001/06/08 | 612 | 639 | 612 | 631 | 155,000 |
2001/06/07 | 600 | 609 | 600 | 608 | 17,000 |
2001/06/06 | 615 | 625 | 606 | 606 | 28,000 |
2001/06/05 | 634 | 634 | 594 | 595 | 57,000 |
2001/06/04 | 609 | 619 | 601 | 604 | 62,000 |
2001/06/01 | 585 | 600 | 585 | 599 | 77,000 |
2001/05/31 | 600 | 602 | 585 | 585 | 187,000 |
2001/05/30 | 613 | 613 | 600 | 605 | 138,000 |
2001/05/29 | 640 | 640 | 611 | 614 | 187,000 |
2001/05/28 | 665 | 666 | 645 | 645 | 93,000 |
2001/05/25 | 685 | 685 | 665 | 678 | 45,000 |
2001/05/24 | 661 | 681 | 661 | 681 | 123,000 |
2001/05/23 | 680 | 681 | 665 | 676 | 73,000 |
2001/05/22 | 670 | 690 | 670 | 670 | 161,000 |
2001/05/21 | 659 | 670 | 659 | 661 | 48,000 |
2001/05/18 | 665 | 670 | 655 | 657 | 147,000 |
2001/05/17 | 660 | 680 | 660 | 670 | 109,000 |
2001/05/16 | 683 | 683 | 660 | 660 | 168,000 |
2001/05/15 | 695 | 695 | 682 | 682 | 103,000 |
2001/05/14 | 691 | 709 | 687 | 705 | 254,000 |
2001/05/11 | 673 | 687 | 666 | 675 | 115,000 |
2001/05/10 | 668 | 678 | 664 | 673 | 86,000 |
2001/05/09 | 695 | 698 | 676 | 678 | 199,000 |
2001/05/08 | 707 | 710 | 700 | 700 | 231,000 |
2001/05/07 | 704 | 707 | 696 | 699 | 264,000 |
2001/05/02 | 702 | 702 | 688 | 694 | 349,000 |
2001/05/01 | 679 | 710 | 679 | 698 | 571,000 |
2001/04/27 | 630 | 660 | 625 | 659 | 492,000 |
2001/04/26 | 620 | 629 | 612 | 617 | 179,000 |
2001/04/25 | 608 | 620 | 601 | 610 | 202,000 |
2001/04/24 | 615 | 615 | 600 | 611 | 120,000 |
2001/04/23 | 611 | 618 | 611 | 618 | 161,000 |
2001/04/20 | 619 | 619 | 605 | 610 | 198,000 |
2001/04/19 | 600 | 614 | 600 | 605 | 271,000 |
2001/04/18 | 578 | 597 | 575 | 590 | 245,000 |
2001/04/17 | 578 | 578 | 571 | 573 | 100,000 |
2001/04/16 | 580 | 580 | 571 | 571 | 106,000 |
2001/04/13 | 561 | 585 | 554 | 560 | 352,000 |
2001/04/12 | 560 | 560 | 548 | 551 | 86,000 |
2001/04/11 | 548 | 548 | 535 | 548 | 48,000 |
2001/04/10 | 543 | 543 | 530 | 532 | 103,000 |
2001/04/09 | 535 | 546 | 530 | 546 | 70,000 |
2001/04/06 | 549 | 549 | 525 | 535 | 154,000 |
2001/04/05 | 520 | 525 | 505 | 506 | 222,000 |
2001/04/04 | 515 | 520 | 510 | 516 | 81,000 |
2001/04/03 | 531 | 535 | 524 | 535 | 52,000 |
2001/04/02 | 530 | 535 | 525 | 535 | 57,000 |
2001/03/30 | 545 | 550 | 530 | 530 | 60,000 |
2001/03/29 | 550 | 555 | 545 | 548 | 118,000 |
2001/03/28 | 563 | 570 | 550 | 550 | 154,000 |
2001/03/27 | 560 | 560 | 543 | 549 | 168,000 |
2001/03/26 | 519 | 560 | 519 | 560 | 213,000 |
2001/03/23 | 480 | 504 | 480 | 504 | 207,000 |
2001/03/22 | 485 | 490 | 480 | 485 | 241,000 |
2001/03/21 | 474 | 480 | 471 | 475 | 187,000 |
2001/03/19 | 475 | 490 | 475 | 475 | 72,000 |
2001/03/16 | 469 | 497 | 469 | 496 | 46,000 |
2001/03/15 | 450 | 478 | 450 | 470 | 97,000 |
2001/03/14 | 463 | 478 | 462 | 478 | 86,000 |
2001/03/13 | 450 | 460 | 445 | 460 | 153,000 |
2001/03/12 | 475 | 475 | 463 | 465 | 127,000 |
2001/03/09 | 473 | 478 | 469 | 478 | 244,000 |
2001/03/08 | 487 | 488 | 481 | 481 | 90,000 |
2001/03/07 | 500 | 515 | 480 | 485 | 205,000 |
2001/03/06 | 473 | 494 | 473 | 494 | 86,000 |
2001/03/05 | 479 | 483 | 470 | 476 | 110,000 |
2001/03/02 | 508 | 508 | 485 | 494 | 160,000 |
2001/03/01 | 510 | 512 | 510 | 511 | 81,000 |
2001/02/28 | 528 | 528 | 518 | 518 | 62,000 |
2001/02/27 | 532 | 538 | 523 | 533 | 110,000 |
2001/02/26 | 520 | 526 | 520 | 525 | 54,000 |
2001/02/23 | 509 | 519 | 507 | 518 | 87,000 |
2001/02/22 | 514 | 515 | 505 | 513 | 57,000 |
2001/02/21 | 510 | 514 | 505 | 507 | 78,000 |
2001/02/20 | 520 | 530 | 520 | 523 | 82,000 |
2001/02/19 | 535 | 540 | 525 | 525 | 83,000 |
2001/02/16 | 532 | 543 | 531 | 535 | 47,000 |
2001/02/15 | 538 | 544 | 526 | 527 | 55,000 |
2001/02/14 | 541 | 548 | 537 | 539 | 45,000 |
2001/02/13 | 550 | 550 | 545 | 545 | 41,000 |
2001/02/09 | 522 | 529 | 522 | 525 | 45,000 |
2001/02/08 | 530 | 530 | 520 | 522 | 72,000 |
2001/02/07 | 537 | 537 | 528 | 528 | 52,000 |
2001/02/06 | 540 | 543 | 527 | 541 | 73,000 |
2001/02/05 | 553 | 554 | 546 | 548 | 64,000 |
2001/02/02 | 551 | 563 | 551 | 563 | 49,000 |
2001/02/01 | 565 | 565 | 554 | 559 | 59,000 |
2001/01/31 | 579 | 579 | 560 | 572 | 59,000 |
2001/01/30 | 564 | 579 | 560 | 568 | 88,000 |
2001/01/29 | 543 | 570 | 542 | 554 | 46,000 |
2001/01/26 | 550 | 551 | 540 | 542 | 139,000 |
2001/01/25 | 563 | 567 | 551 | 557 | 85,000 |
2001/01/24 | 579 | 580 | 562 | 562 | 110,000 |
2001/01/23 | 576 | 577 | 566 | 569 | 66,000 |
2001/01/22 | 590 | 597 | 562 | 566 | 187,000 |
2001/01/19 | 580 | 590 | 575 | 588 | 272,000 |
2001/01/18 | 531 | 555 | 531 | 554 | 163,000 |
2001/01/17 | 529 | 529 | 516 | 528 | 137,000 |
2001/01/16 | 520 | 524 | 500 | 509 | 173,000 |
2001/01/15 | 480 | 514 | 480 | 510 | 120,000 |
2001/01/12 | 454 | 467 | 454 | 464 | 227,000 |
2001/01/11 | 460 | 475 | 453 | 453 | 187,000 |
2001/01/10 | 501 | 501 | 462 | 463 | 230,000 |
2001/01/09 | 530 | 530 | 499 | 500 | 159,000 |
2001/01/05 | 532 | 541 | 530 | 533 | 80,000 |
2001/01/04 | 550 | 560 | 530 | 530 | 60,000 |