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 |
---|---|---|---|---|---|
2002/12/30 | 248 | 248 | 242 | 242 | 16,000 |
2002/12/27 | 254 | 254 | 245 | 250 | 45,000 |
2002/12/26 | 235 | 246 | 235 | 244 | 36,000 |
2002/12/25 | 238 | 238 | 228 | 236 | 43,000 |
2002/12/24 | 225 | 233 | 225 | 228 | 55,000 |
2002/12/20 | 220 | 235 | 220 | 227 | 61,000 |
2002/12/19 | 225 | 225 | 220 | 225 | 63,000 |
2002/12/18 | 231 | 234 | 227 | 228 | 46,000 |
2002/12/17 | 243 | 247 | 236 | 236 | 105,000 |
2002/12/16 | 256 | 256 | 238 | 238 | 39,000 |
2002/12/13 | 256 | 256 | 245 | 251 | 106,000 |
2002/12/12 | 258 | 266 | 256 | 262 | 39,000 |
2002/12/11 | 277 | 277 | 266 | 267 | 30,000 |
2002/12/10 | 273 | 276 | 268 | 276 | 25,000 |
2002/12/09 | 279 | 281 | 272 | 279 | 18,000 |
2002/12/06 | 282 | 282 | 270 | 276 | 55,000 |
2002/12/05 | 279 | 279 | 274 | 277 | 32,000 |
2002/12/04 | 290 | 290 | 278 | 281 | 61,000 |
2002/12/03 | 293 | 303 | 293 | 295 | 70,000 |
2002/12/02 | 305 | 305 | 290 | 293 | 89,000 |
2002/11/29 | 274 | 300 | 264 | 294 | 202,000 |
2002/11/28 | 258 | 270 | 258 | 269 | 59,000 |
2002/11/27 | 247 | 253 | 247 | 253 | 25,000 |
2002/11/26 | 262 | 267 | 254 | 257 | 30,000 |
2002/11/25 | 254 | 263 | 242 | 258 | 60,000 |
2002/11/22 | 250 | 250 | 240 | 248 | 77,000 |
2002/11/21 | 225 | 234 | 225 | 230 | 64,000 |
2002/11/20 | 202 | 218 | 201 | 217 | 64,000 |
2002/11/19 | 206 | 210 | 202 | 209 | 82,000 |
2002/11/18 | 242 | 242 | 218 | 221 | 51,000 |
2002/11/15 | 238 | 245 | 235 | 237 | 55,000 |
2002/11/14 | 247 | 247 | 236 | 238 | 67,000 |
2002/11/13 | 257 | 260 | 246 | 246 | 60,000 |
2002/11/12 | 259 | 260 | 257 | 259 | 46,000 |
2002/11/11 | 264 | 264 | 260 | 261 | 32,000 |
2002/11/08 | 276 | 277 | 270 | 272 | 51,000 |
2002/11/07 | 282 | 284 | 277 | 281 | 60,000 |
2002/11/06 | 294 | 301 | 281 | 282 | 97,000 |
2002/11/05 | 274 | 288 | 274 | 285 | 59,000 |
2002/11/01 | 266 | 269 | 265 | 269 | 22,000 |
2002/10/31 | 267 | 272 | 266 | 266 | 38,000 |
2002/10/30 | 266 | 275 | 264 | 266 | 54,000 |
2002/10/29 | 268 | 270 | 265 | 268 | 32,000 |
2002/10/28 | 267 | 273 | 265 | 273 | 35,000 |
2002/10/25 | 270 | 273 | 265 | 270 | 83,000 |
2002/10/24 | 271 | 276 | 265 | 268 | 84,000 |
2002/10/23 | 274 | 274 | 260 | 269 | 92,000 |
2002/10/22 | 297 | 297 | 279 | 279 | 27,000 |
2002/10/21 | 301 | 302 | 297 | 297 | 29,000 |
2002/10/18 | 301 | 310 | 297 | 298 | 40,000 |
2002/10/17 | 302 | 312 | 300 | 300 | 48,000 |
2002/10/16 | 310 | 315 | 302 | 307 | 80,000 |
2002/10/15 | 295 | 301 | 285 | 300 | 61,000 |
2002/10/11 | 271 | 285 | 271 | 285 | 36,000 |
2002/10/10 | 258 | 270 | 256 | 261 | 63,000 |
2002/10/09 | 276 | 278 | 267 | 267 | 59,000 |
2002/10/08 | 271 | 277 | 270 | 276 | 79,000 |
2002/10/07 | 285 | 287 | 277 | 281 | 65,000 |
2002/10/04 | 290 | 298 | 280 | 294 | 54,000 |
2002/10/03 | 300 | 305 | 294 | 294 | 59,000 |
2002/10/02 | 320 | 321 | 314 | 314 | 23,000 |
2002/10/01 | 325 | 325 | 310 | 314 | 40,000 |
2002/09/30 | 330 | 332 | 326 | 330 | 24,000 |
2002/09/27 | 340 | 340 | 325 | 340 | 31,000 |
2002/09/26 | 326 | 326 | 323 | 325 | 23,000 |
2002/09/25 | 326 | 326 | 321 | 326 | 22,000 |
2002/09/24 | 320 | 327 | 316 | 326 | 50,000 |
2002/09/20 | 332 | 332 | 323 | 327 | 31,000 |
2002/09/19 | 335 | 360 | 331 | 336 | 41,000 |
2002/09/18 | 330 | 330 | 323 | 326 | 12,000 |
2002/09/17 | 320 | 331 | 320 | 331 | 52,000 |
2002/09/13 | 315 | 320 | 315 | 320 | 110,000 |
2002/09/12 | 328 | 328 | 320 | 322 | 54,000 |
2002/09/11 | 326 | 332 | 325 | 328 | 30,000 |
2002/09/10 | 332 | 337 | 325 | 325 | 51,000 |
2002/09/09 | 330 | 334 | 329 | 332 | 22,000 |
2002/09/06 | 320 | 328 | 320 | 327 | 47,000 |
2002/09/05 | 323 | 328 | 320 | 320 | 68,000 |
2002/09/04 | 316 | 327 | 316 | 318 | 173,000 |
2002/09/03 | 357 | 357 | 348 | 351 | 40,000 |
2002/09/02 | 359 | 369 | 353 | 369 | 32,000 |
2002/08/30 | 380 | 380 | 362 | 364 | 17,000 |
2002/08/29 | 375 | 375 | 361 | 370 | 31,000 |
2002/08/28 | 390 | 390 | 367 | 372 | 24,000 |
2002/08/27 | 398 | 398 | 389 | 393 | 29,000 |
2002/08/26 | 372 | 396 | 372 | 392 | 40,000 |
2002/08/23 | 375 | 378 | 372 | 375 | 38,000 |
2002/08/22 | 354 | 370 | 354 | 370 | 59,000 |
2002/08/21 | 357 | 366 | 356 | 359 | 23,000 |
2002/08/20 | 351 | 360 | 351 | 360 | 31,000 |
2002/08/19 | 365 | 365 | 355 | 358 | 39,000 |
2002/08/16 | 365 | 367 | 360 | 367 | 21,000 |
2002/08/15 | 361 | 361 | 359 | 360 | 23,000 |
2002/08/14 | 354 | 354 | 345 | 351 | 28,000 |
2002/08/13 | 341 | 352 | 341 | 349 | 120,000 |
2002/08/12 | 375 | 375 | 360 | 361 | 26,000 |
2002/08/09 | 369 | 375 | 363 | 373 | 43,000 |
2002/08/08 | 371 | 374 | 355 | 356 | 46,000 |
2002/08/07 | 365 | 367 | 360 | 361 | 87,000 |
2002/08/06 | 351 | 351 | 340 | 340 | 59,000 |
2002/08/05 | 377 | 377 | 365 | 365 | 42,000 |
2002/08/02 | 389 | 390 | 380 | 380 | 69,000 |
2002/08/01 | 398 | 400 | 391 | 392 | 29,000 |
2002/07/31 | 406 | 407 | 403 | 403 | 32,000 |
2002/07/30 | 410 | 411 | 405 | 405 | 41,000 |
2002/07/29 | 410 | 416 | 396 | 397 | 53,000 |
2002/07/26 | 425 | 426 | 405 | 410 | 48,000 |
2002/07/25 | 445 | 445 | 430 | 431 | 24,000 |
2002/07/24 | 425 | 428 | 422 | 425 | 35,000 |
2002/07/23 | 418 | 430 | 418 | 430 | 30,000 |
2002/07/22 | 419 | 435 | 416 | 426 | 71,000 |
2002/07/19 | 435 | 446 | 434 | 439 | 38,000 |
2002/07/18 | 429 | 460 | 425 | 460 | 110,000 |
2002/07/17 | 418 | 419 | 395 | 414 | 75,000 |
2002/07/16 | 421 | 441 | 421 | 423 | 50,000 |
2002/07/15 | 450 | 450 | 430 | 430 | 44,000 |
2002/07/12 | 459 | 459 | 450 | 450 | 20,000 |
2002/07/11 | 453 | 458 | 450 | 450 | 54,000 |
2002/07/10 | 470 | 470 | 466 | 468 | 10,000 |
2002/07/09 | 467 | 470 | 456 | 470 | 24,000 |
2002/07/08 | 480 | 483 | 466 | 467 | 51,000 |
2002/07/05 | 463 | 466 | 463 | 465 | 24,000 |
2002/07/04 | 455 | 466 | 455 | 460 | 31,000 |
2002/07/03 | 455 | 468 | 455 | 468 | 42,000 |
2002/07/02 | 466 | 466 | 452 | 459 | 38,000 |
2002/07/01 | 466 | 466 | 461 | 462 | 42,000 |
2002/06/28 | 450 | 460 | 442 | 451 | 40,000 |
2002/06/27 | 430 | 438 | 430 | 432 | 28,000 |
2002/06/26 | 454 | 454 | 430 | 433 | 46,000 |
2002/06/25 | 466 | 470 | 461 | 464 | 49,000 |
2002/06/24 | 422 | 461 | 422 | 461 | 38,000 |
2002/06/21 | 462 | 462 | 447 | 452 | 32,000 |
2002/06/20 | 444 | 453 | 436 | 452 | 74,000 |
2002/06/19 | 466 | 466 | 450 | 456 | 58,000 |
2002/06/18 | 470 | 471 | 460 | 471 | 72,000 |
2002/06/17 | 455 | 455 | 445 | 450 | 64,000 |
2002/06/14 | 451 | 467 | 451 | 467 | 160,000 |
2002/06/13 | 468 | 468 | 464 | 464 | 56,000 |
2002/06/12 | 467 | 467 | 461 | 463 | 61,000 |
2002/06/11 | 485 | 485 | 481 | 482 | 42,000 |
2002/06/10 | 489 | 492 | 485 | 486 | 49,000 |
2002/06/07 | 486 | 495 | 483 | 487 | 121,000 |
2002/06/06 | 518 | 518 | 508 | 511 | 82,000 |
2002/06/05 | 511 | 517 | 510 | 513 | 136,000 |
2002/06/04 | 521 | 521 | 506 | 510 | 121,000 |
2002/06/03 | 539 | 539 | 528 | 529 | 95,000 |
2002/05/31 | 538 | 540 | 532 | 533 | 58,000 |
2002/05/30 | 558 | 559 | 537 | 537 | 119,000 |
2002/05/29 | 569 | 569 | 555 | 561 | 50,000 |
2002/05/28 | 569 | 569 | 560 | 569 | 80,000 |
2002/05/27 | 554 | 570 | 550 | 564 | 104,000 |
2002/05/24 | 557 | 560 | 552 | 557 | 60,000 |
2002/05/23 | 556 | 563 | 556 | 556 | 62,000 |
2002/05/22 | 562 | 565 | 557 | 560 | 67,000 |
2002/05/21 | 566 | 570 | 561 | 565 | 70,000 |
2002/05/20 | 575 | 576 | 566 | 566 | 63,000 |
2002/05/17 | 575 | 576 | 566 | 575 | 154,000 |
2002/05/16 | 545 | 570 | 544 | 570 | 165,000 |
2002/05/15 | 546 | 551 | 542 | 543 | 114,000 |
2002/05/14 | 555 | 559 | 540 | 545 | 110,000 |
2002/05/13 | 550 | 550 | 535 | 550 | 90,000 |
2002/05/10 | 538 | 555 | 534 | 555 | 106,000 |
2002/05/09 | 571 | 571 | 550 | 550 | 103,000 |
2002/05/08 | 568 | 568 | 550 | 551 | 89,000 |
2002/05/07 | 550 | 550 | 533 | 548 | 134,000 |
2002/05/02 | 566 | 577 | 564 | 564 | 72,000 |
2002/05/01 | 567 | 569 | 557 | 563 | 128,000 |
2002/04/30 | 558 | 562 | 550 | 562 | 140,000 |
2002/04/26 | 568 | 570 | 555 | 570 | 213,000 |
2002/04/25 | 580 | 597 | 567 | 580 | 491,000 |
2002/04/24 | 580 | 604 | 575 | 585 | 488,000 |
2002/04/23 | 549 | 585 | 544 | 575 | 458,000 |
2002/04/22 | 522 | 555 | 522 | 553 | 465,000 |
2002/04/19 | 515 | 515 | 504 | 512 | 127,000 |
2002/04/18 | 514 | 517 | 510 | 511 | 238,000 |
2002/04/17 | 490 | 520 | 490 | 510 | 488,000 |
2002/04/16 | 468 | 479 | 468 | 479 | 111,000 |
2002/04/15 | 466 | 473 | 462 | 468 | 66,000 |
2002/04/12 | 470 | 470 | 457 | 461 | 87,000 |
2002/04/11 | 479 | 479 | 469 | 470 | 71,000 |
2002/04/10 | 453 | 471 | 452 | 469 | 70,000 |
2002/04/09 | 462 | 466 | 455 | 455 | 100,000 |
2002/04/08 | 471 | 476 | 465 | 471 | 144,000 |
2002/04/05 | 489 | 489 | 473 | 486 | 134,000 |
2002/04/04 | 481 | 492 | 480 | 487 | 224,000 |
2002/04/03 | 458 | 491 | 453 | 482 | 456,000 |
2002/04/02 | 454 | 466 | 450 | 459 | 318,000 |
2002/04/01 | 444 | 466 | 439 | 456 | 339,000 |
2002/03/29 | 435 | 436 | 420 | 434 | 38,000 |
2002/03/28 | 420 | 435 | 418 | 433 | 92,000 |
2002/03/27 | 419 | 420 | 415 | 416 | 65,000 |
2002/03/26 | 398 | 420 | 397 | 411 | 68,000 |
2002/03/25 | 411 | 417 | 398 | 399 | 87,000 |
2002/03/22 | 435 | 435 | 423 | 425 | 65,000 |
2002/03/20 | 450 | 450 | 435 | 439 | 127,000 |
2002/03/19 | 432 | 440 | 422 | 440 | 183,000 |
2002/03/18 | 400 | 413 | 400 | 402 | 62,000 |
2002/03/15 | 389 | 397 | 389 | 395 | 33,000 |
2002/03/14 | 390 | 390 | 383 | 387 | 56,000 |
2002/03/13 | 407 | 415 | 402 | 406 | 93,000 |
2002/03/12 | 439 | 439 | 415 | 422 | 92,000 |
2002/03/11 | 436 | 440 | 425 | 439 | 162,000 |
2002/03/08 | 407 | 429 | 405 | 425 | 228,000 |
2002/03/07 | 406 | 415 | 406 | 411 | 113,000 |
2002/03/06 | 385 | 415 | 385 | 405 | 140,000 |
2002/03/05 | 380 | 385 | 371 | 385 | 174,000 |
2002/03/04 | 361 | 380 | 361 | 373 | 140,000 |
2002/03/01 | 356 | 360 | 352 | 359 | 91,000 |
2002/02/28 | 360 | 362 | 350 | 355 | 99,000 |
2002/02/27 | 337 | 360 | 337 | 360 | 110,000 |
2002/02/26 | 335 | 344 | 334 | 338 | 129,000 |
2002/02/25 | 348 | 348 | 342 | 347 | 146,000 |
2002/02/22 | 323 | 335 | 320 | 333 | 79,000 |
2002/02/21 | 315 | 329 | 315 | 324 | 80,000 |
2002/02/20 | 307 | 312 | 307 | 312 | 21,000 |
2002/02/19 | 317 | 319 | 308 | 312 | 79,000 |
2002/02/18 | 315 | 317 | 312 | 314 | 35,000 |
2002/02/15 | 315 | 315 | 307 | 310 | 53,000 |
2002/02/14 | 304 | 315 | 304 | 308 | 73,000 |
2002/02/13 | 300 | 303 | 297 | 300 | 69,000 |
2002/02/12 | 295 | 299 | 295 | 297 | 36,000 |
2002/02/08 | 287 | 290 | 281 | 290 | 30,000 |
2002/02/07 | 277 | 294 | 277 | 287 | 43,000 |
2002/02/06 | 288 | 296 | 288 | 292 | 20,000 |
2002/02/05 | 285 | 291 | 285 | 290 | 37,000 |
2002/02/04 | 296 | 296 | 285 | 286 | 18,000 |
2002/02/01 | 299 | 299 | 290 | 290 | 21,000 |
2002/01/31 | 290 | 300 | 290 | 300 | 10,000 |
2002/01/30 | 293 | 293 | 288 | 291 | 18,000 |
2002/01/29 | 298 | 298 | 294 | 295 | 17,000 |
2002/01/28 | 300 | 300 | 295 | 298 | 17,000 |
2002/01/25 | 300 | 300 | 296 | 297 | 39,000 |
2002/01/24 | 290 | 294 | 290 | 290 | 28,000 |
2002/01/23 | 290 | 295 | 290 | 292 | 8,000 |
2002/01/22 | 301 | 301 | 289 | 289 | 47,000 |
2002/01/21 | 304 | 304 | 299 | 304 | 32,000 |
2002/01/18 | 296 | 301 | 294 | 297 | 32,000 |
2002/01/17 | 297 | 298 | 291 | 291 | 23,000 |
2002/01/16 | 276 | 295 | 276 | 295 | 24,000 |
2002/01/15 | 305 | 305 | 285 | 285 | 26,000 |
2002/01/11 | 305 | 305 | 291 | 295 | 71,000 |
2002/01/10 | 305 | 310 | 305 | 305 | 40,000 |
2002/01/09 | 303 | 310 | 303 | 310 | 16,000 |
2002/01/08 | 320 | 320 | 308 | 308 | 63,000 |
2002/01/07 | 315 | 318 | 312 | 313 | 50,000 |
2002/01/04 | 307 | 316 | 306 | 315 | 42,000 |