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 |
---|---|---|---|---|---|
2004/12/30 | 856 | 885 | 855 | 885 | 181,000 |
2004/12/29 | 873 | 873 | 858 | 859 | 333,000 |
2004/12/28 | 881 | 886 | 869 | 872 | 316,000 |
2004/12/27 | 867 | 887 | 863 | 887 | 377,000 |
2004/12/24 | 868 | 882 | 859 | 870 | 536,000 |
2004/12/22 | 882 | 886 | 859 | 867 | 535,000 |
2004/12/21 | 855 | 892 | 845 | 876 | 1,419,000 |
2004/12/20 | 824 | 863 | 824 | 854 | 1,438,000 |
2004/12/17 | 811 | 821 | 804 | 817 | 241,000 |
2004/12/16 | 801 | 818 | 797 | 813 | 262,000 |
2004/12/15 | 815 | 816 | 806 | 811 | 493,000 |
2004/12/14 | 793 | 816 | 781 | 816 | 499,000 |
2004/12/13 | 793 | 801 | 787 | 791 | 455,000 |
2004/12/10 | 820 | 824 | 799 | 803 | 554,000 |
2004/12/09 | 830 | 834 | 804 | 810 | 355,000 |
2004/12/08 | 816 | 835 | 815 | 823 | 491,000 |
2004/12/07 | 811 | 837 | 810 | 836 | 694,000 |
2004/12/06 | 813 | 826 | 795 | 820 | 813,000 |
2004/12/03 | 770 | 812 | 770 | 812 | 1,558,000 |
2004/12/02 | 759 | 765 | 759 | 761 | 302,000 |
2004/12/01 | 753 | 758 | 747 | 755 | 503,000 |
2004/11/30 | 762 | 772 | 762 | 762 | 161,000 |
2004/11/29 | 757 | 777 | 753 | 772 | 297,000 |
2004/11/26 | 768 | 769 | 758 | 767 | 283,000 |
2004/11/25 | 768 | 774 | 760 | 769 | 285,000 |
2004/11/24 | 750 | 768 | 748 | 767 | 560,000 |
2004/11/22 | 749 | 754 | 739 | 753 | 279,000 |
2004/11/19 | 755 | 764 | 748 | 764 | 431,000 |
2004/11/18 | 749 | 760 | 746 | 760 | 559,000 |
2004/11/17 | 741 | 751 | 741 | 750 | 328,000 |
2004/11/16 | 757 | 757 | 725 | 747 | 305,000 |
2004/11/15 | 748 | 764 | 746 | 758 | 725,000 |
2004/11/12 | 725 | 746 | 725 | 744 | 603,000 |
2004/11/11 | 734 | 742 | 729 | 732 | 334,000 |
2004/11/10 | 727 | 739 | 726 | 733 | 444,000 |
2004/11/09 | 710 | 737 | 709 | 732 | 1,120,000 |
2004/11/08 | 704 | 712 | 697 | 709 | 349,000 |
2004/11/05 | 710 | 713 | 701 | 704 | 267,000 |
2004/11/04 | 715 | 717 | 703 | 705 | 232,000 |
2004/11/02 | 700 | 716 | 699 | 712 | 493,000 |
2004/11/01 | 704 | 707 | 696 | 704 | 387,000 |
2004/10/29 | 693 | 705 | 690 | 705 | 455,000 |
2004/10/28 | 709 | 709 | 693 | 699 | 566,000 |
2004/10/27 | 710 | 718 | 690 | 698 | 865,000 |
2004/10/26 | 684 | 711 | 676 | 703 | 1,694,000 |
2004/10/25 | 673 | 696 | 662 | 686 | 1,017,000 |
2004/10/22 | 682 | 683 | 667 | 673 | 1,385,000 |
2004/10/21 | 629 | 670 | 629 | 662 | 1,671,000 |
2004/10/20 | 626 | 626 | 613 | 622 | 87,000 |
2004/10/19 | 620 | 630 | 620 | 627 | 131,000 |
2004/10/18 | 637 | 637 | 615 | 615 | 76,000 |
2004/10/15 | 611 | 633 | 611 | 628 | 211,000 |
2004/10/14 | 625 | 629 | 621 | 621 | 148,000 |
2004/10/13 | 643 | 646 | 628 | 632 | 215,000 |
2004/10/12 | 652 | 654 | 637 | 641 | 161,000 |
2004/10/08 | 654 | 657 | 650 | 653 | 184,000 |
2004/10/07 | 663 | 674 | 660 | 664 | 401,000 |
2004/10/06 | 646 | 667 | 645 | 661 | 449,000 |
2004/10/05 | 650 | 650 | 635 | 645 | 152,000 |
2004/10/04 | 641 | 648 | 640 | 647 | 218,000 |
2004/10/01 | 621 | 632 | 621 | 631 | 126,000 |
2004/09/30 | 623 | 625 | 619 | 625 | 145,000 |
2004/09/29 | 620 | 622 | 606 | 610 | 266,000 |
2004/09/28 | 627 | 627 | 615 | 620 | 209,000 |
2004/09/27 | 632 | 639 | 629 | 637 | 277,000 |
2004/09/24 | 652 | 653 | 638 | 645 | 268,000 |
2004/09/22 | 659 | 664 | 652 | 655 | 257,000 |
2004/09/21 | 655 | 660 | 655 | 658 | 187,000 |
2004/09/17 | 664 | 664 | 652 | 658 | 253,000 |
2004/09/16 | 665 | 668 | 657 | 666 | 311,000 |
2004/09/15 | 690 | 690 | 675 | 675 | 271,000 |
2004/09/14 | 684 | 698 | 683 | 686 | 844,000 |
2004/09/13 | 660 | 672 | 660 | 669 | 281,000 |
2004/09/10 | 650 | 666 | 650 | 660 | 241,000 |
2004/09/09 | 678 | 681 | 669 | 669 | 187,000 |
2004/09/08 | 681 | 685 | 675 | 676 | 240,000 |
2004/09/07 | 674 | 682 | 671 | 676 | 294,000 |
2004/09/06 | 666 | 672 | 661 | 670 | 327,000 |
2004/09/03 | 675 | 675 | 660 | 660 | 355,000 |
2004/09/02 | 675 | 675 | 667 | 669 | 282,000 |
2004/09/01 | 656 | 666 | 655 | 663 | 283,000 |
2004/08/31 | 655 | 656 | 650 | 651 | 227,000 |
2004/08/30 | 670 | 672 | 650 | 657 | 799,000 |
2004/08/27 | 641 | 644 | 636 | 642 | 122,000 |
2004/08/26 | 642 | 652 | 639 | 643 | 273,000 |
2004/08/25 | 638 | 638 | 630 | 638 | 127,000 |
2004/08/24 | 639 | 639 | 628 | 634 | 108,000 |
2004/08/23 | 643 | 644 | 635 | 639 | 207,000 |
2004/08/20 | 628 | 637 | 624 | 633 | 382,000 |
2004/08/19 | 610 | 622 | 610 | 622 | 245,000 |
2004/08/18 | 595 | 603 | 593 | 603 | 115,000 |
2004/08/17 | 609 | 609 | 591 | 595 | 100,000 |
2004/08/16 | 601 | 605 | 590 | 600 | 118,000 |
2004/08/13 | 608 | 610 | 599 | 601 | 246,000 |
2004/08/12 | 622 | 626 | 611 | 612 | 228,000 |
2004/08/11 | 635 | 635 | 622 | 625 | 110,000 |
2004/08/10 | 615 | 626 | 614 | 618 | 192,000 |
2004/08/09 | 613 | 621 | 608 | 617 | 422,000 |
2004/08/06 | 630 | 636 | 630 | 633 | 255,000 |
2004/08/05 | 640 | 654 | 628 | 647 | 233,000 |
2004/08/04 | 652 | 655 | 623 | 641 | 443,000 |
2004/08/03 | 679 | 679 | 656 | 657 | 243,000 |
2004/08/02 | 672 | 682 | 667 | 670 | 504,000 |
2004/07/30 | 653 | 665 | 648 | 660 | 196,000 |
2004/07/29 | 651 | 659 | 640 | 643 | 243,000 |
2004/07/28 | 660 | 662 | 650 | 658 | 334,000 |
2004/07/27 | 647 | 660 | 643 | 644 | 664,000 |
2004/07/26 | 663 | 678 | 641 | 641 | 1,173,000 |
2004/07/23 | 661 | 661 | 641 | 643 | 284,000 |
2004/07/22 | 655 | 665 | 653 | 656 | 272,000 |
2004/07/21 | 674 | 678 | 665 | 673 | 190,000 |
2004/07/20 | 670 | 673 | 656 | 658 | 282,000 |
2004/07/16 | 665 | 691 | 651 | 688 | 187,000 |
2004/07/15 | 690 | 692 | 670 | 670 | 323,000 |
2004/07/14 | 711 | 714 | 695 | 697 | 261,000 |
2004/07/13 | 722 | 724 | 712 | 714 | 55,000 |
2004/07/12 | 721 | 726 | 720 | 723 | 84,000 |
2004/07/09 | 710 | 715 | 704 | 715 | 85,000 |
2004/07/08 | 715 | 716 | 706 | 708 | 131,000 |
2004/07/07 | 705 | 714 | 697 | 709 | 159,000 |
2004/07/06 | 720 | 725 | 715 | 715 | 137,000 |
2004/07/05 | 735 | 735 | 712 | 721 | 160,000 |
2004/07/02 | 733 | 745 | 733 | 742 | 107,000 |
2004/07/01 | 759 | 763 | 745 | 749 | 220,000 |
2004/06/30 | 762 | 762 | 753 | 759 | 153,000 |
2004/06/29 | 757 | 760 | 747 | 759 | 263,000 |
2004/06/28 | 740 | 757 | 740 | 756 | 331,000 |
2004/06/25 | 741 | 742 | 735 | 738 | 203,000 |
2004/06/24 | 737 | 740 | 731 | 739 | 164,000 |
2004/06/23 | 736 | 738 | 725 | 725 | 111,000 |
2004/06/22 | 740 | 740 | 728 | 734 | 139,000 |
2004/06/21 | 732 | 742 | 730 | 734 | 130,000 |
2004/06/18 | 745 | 745 | 723 | 729 | 273,000 |
2004/06/17 | 744 | 748 | 735 | 735 | 192,000 |
2004/06/16 | 742 | 746 | 732 | 741 | 215,000 |
2004/06/15 | 716 | 735 | 716 | 728 | 563,000 |
2004/06/14 | 767 | 768 | 741 | 742 | 1,091,000 |
2004/06/11 | 783 | 783 | 770 | 773 | 348,000 |
2004/06/10 | 767 | 782 | 765 | 782 | 259,000 |
2004/06/09 | 778 | 778 | 767 | 770 | 220,000 |
2004/06/08 | 781 | 784 | 772 | 777 | 274,000 |
2004/06/07 | 771 | 780 | 769 | 772 | 351,000 |
2004/06/04 | 770 | 787 | 755 | 763 | 524,000 |
2004/06/03 | 816 | 825 | 776 | 790 | 377,000 |
2004/06/02 | 830 | 835 | 814 | 826 | 311,000 |
2004/06/01 | 836 | 848 | 833 | 840 | 937,000 |
2004/05/31 | 823 | 839 | 816 | 836 | 608,000 |
2004/05/28 | 824 | 833 | 814 | 819 | 702,000 |
2004/05/27 | 787 | 810 | 782 | 801 | 456,000 |
2004/05/26 | 770 | 846 | 766 | 795 | 851,000 |
2004/05/25 | 760 | 770 | 751 | 757 | 201,000 |
2004/05/24 | 775 | 780 | 755 | 760 | 204,000 |
2004/05/21 | 743 | 769 | 743 | 765 | 224,000 |
2004/05/20 | 744 | 765 | 742 | 748 | 138,000 |
2004/05/19 | 747 | 770 | 738 | 764 | 265,000 |
2004/05/18 | 690 | 739 | 690 | 728 | 245,000 |
2004/05/17 | 745 | 745 | 704 | 710 | 330,000 |
2004/05/14 | 762 | 762 | 732 | 736 | 300,000 |
2004/05/13 | 792 | 792 | 744 | 762 | 309,000 |
2004/05/12 | 786 | 786 | 765 | 782 | 256,000 |
2004/05/11 | 772 | 789 | 749 | 755 | 361,000 |
2004/05/10 | 799 | 810 | 757 | 762 | 606,000 |
2004/05/07 | 830 | 834 | 818 | 829 | 475,000 |
2004/05/06 | 870 | 870 | 845 | 850 | 371,000 |
2004/04/30 | 858 | 862 | 847 | 854 | 947,000 |
2004/04/28 | 870 | 880 | 854 | 873 | 1,279,000 |
2004/04/27 | 883 | 886 | 845 | 850 | 692,000 |
2004/04/26 | 885 | 894 | 861 | 875 | 518,000 |
2004/04/23 | 876 | 879 | 856 | 879 | 621,000 |
2004/04/22 | 867 | 875 | 861 | 866 | 1,047,000 |
2004/04/21 | 839 | 849 | 830 | 849 | 631,000 |
2004/04/20 | 818 | 842 | 818 | 837 | 249,000 |
2004/04/19 | 850 | 850 | 816 | 828 | 314,000 |
2004/04/16 | 848 | 848 | 825 | 840 | 347,000 |
2004/04/15 | 850 | 861 | 813 | 838 | 1,222,000 |
2004/04/14 | 805 | 843 | 798 | 832 | 1,150,000 |
2004/04/13 | 798 | 806 | 795 | 801 | 270,000 |
2004/04/12 | 795 | 800 | 790 | 795 | 166,000 |
2004/04/09 | 797 | 800 | 789 | 798 | 353,000 |
2004/04/08 | 805 | 808 | 800 | 807 | 258,000 |
2004/04/07 | 803 | 811 | 799 | 808 | 309,000 |
2004/04/06 | 805 | 814 | 797 | 805 | 506,000 |
2004/04/05 | 816 | 816 | 796 | 803 | 529,000 |
2004/04/02 | 785 | 795 | 781 | 790 | 343,000 |
2004/04/01 | 801 | 805 | 789 | 789 | 329,000 |
2004/03/31 | 799 | 799 | 786 | 797 | 227,000 |
2004/03/30 | 800 | 804 | 788 | 793 | 370,000 |
2004/03/29 | 800 | 805 | 778 | 783 | 753,000 |
2004/03/26 | 774 | 790 | 760 | 787 | 467,000 |
2004/03/25 | 744 | 756 | 744 | 756 | 254,000 |
2004/03/24 | 766 | 766 | 742 | 743 | 476,000 |
2004/03/23 | 752 | 765 | 744 | 763 | 357,000 |
2004/03/22 | 754 | 757 | 747 | 752 | 178,000 |
2004/03/19 | 740 | 757 | 735 | 749 | 360,000 |
2004/03/18 | 785 | 786 | 741 | 747 | 615,000 |
2004/03/17 | 753 | 766 | 752 | 766 | 341,000 |
2004/03/16 | 753 | 755 | 745 | 746 | 238,000 |
2004/03/15 | 750 | 756 | 744 | 751 | 382,000 |
2004/03/12 | 703 | 724 | 701 | 720 | 334,000 |
2004/03/11 | 711 | 727 | 711 | 723 | 304,000 |
2004/03/10 | 731 | 744 | 728 | 731 | 211,000 |
2004/03/09 | 754 | 754 | 739 | 745 | 243,000 |
2004/03/08 | 744 | 755 | 741 | 753 | 247,000 |
2004/03/05 | 750 | 750 | 728 | 737 | 351,000 |
2004/03/04 | 733 | 745 | 731 | 740 | 231,000 |
2004/03/03 | 743 | 748 | 725 | 727 | 372,000 |
2004/03/02 | 758 | 759 | 742 | 743 | 231,000 |
2004/03/01 | 716 | 739 | 710 | 730 | 291,000 |
2004/02/27 | 692 | 709 | 692 | 696 | 249,000 |
2004/02/26 | 700 | 700 | 694 | 699 | 72,000 |
2004/02/25 | 712 | 713 | 692 | 700 | 287,000 |
2004/02/24 | 720 | 721 | 711 | 717 | 140,000 |
2004/02/23 | 728 | 729 | 713 | 715 | 140,000 |
2004/02/20 | 714 | 714 | 705 | 708 | 179,000 |
2004/02/19 | 736 | 736 | 711 | 714 | 229,000 |
2004/02/18 | 745 | 745 | 724 | 726 | 144,000 |
2004/02/17 | 725 | 747 | 721 | 745 | 134,000 |
2004/02/16 | 726 | 730 | 706 | 706 | 232,000 |
2004/02/13 | 744 | 744 | 723 | 729 | 176,000 |
2004/02/12 | 732 | 754 | 731 | 744 | 145,000 |
2004/02/10 | 730 | 735 | 724 | 725 | 128,000 |
2004/02/09 | 748 | 752 | 722 | 723 | 270,000 |
2004/02/06 | 750 | 765 | 743 | 748 | 217,000 |
2004/02/05 | 752 | 757 | 750 | 750 | 91,000 |
2004/02/04 | 780 | 780 | 756 | 758 | 243,000 |
2004/02/03 | 790 | 793 | 764 | 782 | 180,000 |
2004/02/02 | 799 | 809 | 781 | 800 | 122,000 |
2004/01/30 | 781 | 797 | 781 | 791 | 111,000 |
2004/01/29 | 784 | 794 | 784 | 787 | 181,000 |
2004/01/28 | 803 | 810 | 790 | 795 | 251,000 |
2004/01/27 | 819 | 825 | 815 | 823 | 685,000 |
2004/01/26 | 809 | 821 | 805 | 812 | 214,000 |
2004/01/23 | 782 | 812 | 778 | 808 | 208,000 |
2004/01/22 | 796 | 808 | 779 | 779 | 272,000 |
2004/01/21 | 819 | 819 | 791 | 797 | 260,000 |
2004/01/20 | 819 | 826 | 810 | 814 | 315,000 |
2004/01/19 | 844 | 845 | 818 | 818 | 496,000 |
2004/01/16 | 817 | 837 | 817 | 834 | 973,000 |
2004/01/15 | 822 | 823 | 812 | 813 | 287,000 |
2004/01/14 | 777 | 820 | 770 | 818 | 768,000 |
2004/01/13 | 795 | 795 | 767 | 771 | 265,000 |
2004/01/09 | 791 | 800 | 786 | 786 | 326,000 |
2004/01/08 | 783 | 800 | 772 | 781 | 215,000 |
2004/01/07 | 760 | 769 | 750 | 763 | 327,000 |
2004/01/06 | 792 | 792 | 763 | 770 | 276,000 |
2004/01/05 | 802 | 805 | 792 | 792 | 90,000 |