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 |
---|---|---|---|---|---|
2007/12/28 | 586 | 590 | 582 | 587 | 149,000 |
2007/12/27 | 594 | 596 | 584 | 588 | 419,000 |
2007/12/26 | 583 | 596 | 580 | 594 | 649,000 |
2007/12/25 | 590 | 592 | 576 | 580 | 762,000 |
2007/12/21 | 549 | 578 | 547 | 565 | 1,329,000 |
2007/12/20 | 530 | 536 | 518 | 519 | 327,000 |
2007/12/19 | 549 | 552 | 530 | 531 | 191,000 |
2007/12/18 | 533 | 560 | 533 | 542 | 245,000 |
2007/12/17 | 571 | 573 | 546 | 547 | 269,000 |
2007/12/14 | 593 | 593 | 564 | 576 | 754,000 |
2007/12/13 | 543 | 575 | 543 | 563 | 842,000 |
2007/12/12 | 526 | 548 | 524 | 542 | 375,000 |
2007/12/11 | 538 | 548 | 538 | 542 | 358,000 |
2007/12/10 | 529 | 548 | 524 | 538 | 404,000 |
2007/12/07 | 522 | 527 | 520 | 520 | 210,000 |
2007/12/06 | 518 | 519 | 511 | 518 | 298,000 |
2007/12/05 | 512 | 518 | 506 | 514 | 226,000 |
2007/12/04 | 527 | 527 | 513 | 513 | 162,000 |
2007/12/03 | 525 | 530 | 521 | 524 | 163,000 |
2007/11/30 | 530 | 539 | 521 | 529 | 315,000 |
2007/11/29 | 523 | 528 | 517 | 524 | 264,000 |
2007/11/28 | 521 | 528 | 509 | 510 | 430,000 |
2007/11/27 | 505 | 525 | 501 | 524 | 594,000 |
2007/11/26 | 523 | 539 | 523 | 532 | 178,000 |
2007/11/22 | 507 | 530 | 500 | 526 | 217,000 |
2007/11/21 | 535 | 535 | 515 | 517 | 284,000 |
2007/11/20 | 495 | 536 | 495 | 534 | 455,000 |
2007/11/19 | 513 | 533 | 513 | 527 | 386,000 |
2007/11/16 | 524 | 524 | 515 | 523 | 196,000 |
2007/11/15 | 528 | 533 | 524 | 526 | 227,000 |
2007/11/14 | 527 | 540 | 521 | 535 | 197,000 |
2007/11/13 | 498 | 520 | 496 | 518 | 262,000 |
2007/11/12 | 509 | 509 | 495 | 505 | 334,000 |
2007/11/09 | 529 | 538 | 512 | 525 | 351,000 |
2007/11/08 | 530 | 537 | 520 | 537 | 389,000 |
2007/11/07 | 560 | 572 | 544 | 545 | 440,000 |
2007/11/06 | 562 | 575 | 562 | 563 | 278,000 |
2007/11/05 | 574 | 574 | 557 | 561 | 307,000 |
2007/11/02 | 560 | 576 | 557 | 570 | 387,000 |
2007/11/01 | 585 | 587 | 573 | 578 | 435,000 |
2007/10/31 | 558 | 580 | 549 | 580 | 541,000 |
2007/10/30 | 563 | 566 | 547 | 557 | 462,000 |
2007/10/29 | 550 | 562 | 544 | 560 | 539,000 |
2007/10/26 | 542 | 548 | 524 | 540 | 1,079,000 |
2007/10/25 | 601 | 604 | 541 | 546 | 1,256,000 |
2007/10/24 | 606 | 617 | 598 | 600 | 390,000 |
2007/10/23 | 595 | 600 | 583 | 596 | 374,000 |
2007/10/22 | 572 | 587 | 565 | 583 | 351,000 |
2007/10/19 | 614 | 614 | 596 | 602 | 328,000 |
2007/10/18 | 607 | 616 | 603 | 613 | 259,000 |
2007/10/17 | 600 | 600 | 585 | 590 | 525,000 |
2007/10/16 | 623 | 623 | 608 | 609 | 387,000 |
2007/10/15 | 634 | 640 | 620 | 629 | 714,000 |
2007/10/12 | 599 | 621 | 592 | 616 | 903,000 |
2007/10/11 | 580 | 601 | 574 | 595 | 741,000 |
2007/10/10 | 580 | 587 | 573 | 579 | 668,000 |
2007/10/09 | 555 | 574 | 554 | 570 | 794,000 |
2007/10/05 | 552 | 556 | 541 | 546 | 882,000 |
2007/10/04 | 564 | 570 | 559 | 559 | 714,000 |
2007/10/03 | 566 | 566 | 558 | 563 | 577,000 |
2007/10/02 | 567 | 574 | 565 | 570 | 690,000 |
2007/10/01 | 547 | 566 | 546 | 554 | 836,000 |
2007/09/28 | 564 | 566 | 546 | 547 | 579,000 |
2007/09/27 | 560 | 561 | 552 | 555 | 670,000 |
2007/09/26 | 555 | 556 | 540 | 550 | 872,000 |
2007/09/25 | 579 | 579 | 556 | 560 | 305,000 |
2007/09/21 | 563 | 563 | 556 | 563 | 217,000 |
2007/09/20 | 592 | 592 | 566 | 573 | 308,000 |
2007/09/19 | 584 | 587 | 574 | 585 | 267,000 |
2007/09/18 | 578 | 578 | 556 | 559 | 373,000 |
2007/09/14 | 565 | 583 | 565 | 579 | 261,000 |
2007/09/13 | 577 | 578 | 563 | 564 | 269,000 |
2007/09/12 | 590 | 595 | 576 | 580 | 275,000 |
2007/09/11 | 590 | 594 | 572 | 590 | 238,000 |
2007/09/10 | 583 | 600 | 583 | 594 | 293,000 |
2007/09/07 | 617 | 621 | 603 | 609 | 202,000 |
2007/09/06 | 616 | 620 | 603 | 618 | 333,000 |
2007/09/05 | 640 | 640 | 623 | 623 | 400,000 |
2007/09/04 | 643 | 643 | 629 | 632 | 220,000 |
2007/09/03 | 644 | 648 | 636 | 644 | 270,000 |
2007/08/31 | 613 | 640 | 598 | 640 | 515,000 |
2007/08/30 | 615 | 623 | 604 | 608 | 266,000 |
2007/08/29 | 600 | 609 | 598 | 604 | 327,000 |
2007/08/28 | 627 | 632 | 622 | 627 | 241,000 |
2007/08/27 | 654 | 654 | 633 | 637 | 353,000 |
2007/08/24 | 649 | 658 | 643 | 646 | 553,000 |
2007/08/23 | 628 | 640 | 625 | 637 | 307,000 |
2007/08/22 | 617 | 630 | 611 | 615 | 228,000 |
2007/08/21 | 620 | 629 | 610 | 622 | 396,000 |
2007/08/20 | 640 | 640 | 616 | 630 | 497,000 |
2007/08/17 | 649 | 649 | 575 | 584 | 626,000 |
2007/08/16 | 656 | 666 | 628 | 656 | 561,000 |
2007/08/15 | 691 | 697 | 681 | 686 | 390,000 |
2007/08/14 | 699 | 713 | 695 | 711 | 433,000 |
2007/08/13 | 673 | 693 | 665 | 690 | 487,000 |
2007/08/10 | 681 | 682 | 652 | 657 | 948,000 |
2007/08/09 | 701 | 719 | 681 | 697 | 1,488,000 |
2007/08/08 | 731 | 739 | 707 | 711 | 372,000 |
2007/08/07 | 752 | 759 | 716 | 730 | 531,000 |
2007/08/06 | 725 | 752 | 725 | 746 | 379,000 |
2007/08/03 | 749 | 752 | 737 | 738 | 362,000 |
2007/08/02 | 763 | 771 | 724 | 739 | 690,000 |
2007/08/01 | 770 | 791 | 760 | 762 | 578,000 |
2007/07/31 | 783 | 787 | 770 | 781 | 593,000 |
2007/07/30 | 762 | 785 | 752 | 781 | 1,039,000 |
2007/07/27 | 723 | 768 | 722 | 766 | 1,875,000 |
2007/07/26 | 700 | 746 | 694 | 739 | 1,769,000 |
2007/07/25 | 670 | 691 | 660 | 681 | 1,035,000 |
2007/07/24 | 713 | 716 | 676 | 680 | 1,338,000 |
2007/07/23 | 722 | 724 | 704 | 711 | 678,000 |
2007/07/20 | 733 | 748 | 728 | 737 | 537,000 |
2007/07/19 | 738 | 738 | 731 | 737 | 466,000 |
2007/07/18 | 760 | 760 | 736 | 739 | 918,000 |
2007/07/17 | 754 | 763 | 753 | 760 | 439,000 |
2007/07/13 | 743 | 749 | 739 | 746 | 292,000 |
2007/07/12 | 744 | 744 | 727 | 734 | 590,000 |
2007/07/11 | 738 | 745 | 736 | 743 | 321,000 |
2007/07/10 | 754 | 755 | 742 | 748 | 440,000 |
2007/07/09 | 751 | 758 | 748 | 757 | 610,000 |
2007/07/06 | 717 | 745 | 717 | 744 | 868,000 |
2007/07/05 | 750 | 750 | 713 | 720 | 1,221,000 |
2007/07/04 | 760 | 770 | 737 | 740 | 791,000 |
2007/07/03 | 778 | 782 | 756 | 758 | 649,000 |
2007/07/02 | 748 | 772 | 748 | 771 | 677,000 |
2007/06/29 | 736 | 749 | 736 | 746 | 525,000 |
2007/06/28 | 750 | 753 | 744 | 746 | 432,000 |
2007/06/27 | 760 | 761 | 741 | 745 | 739,000 |
2007/06/26 | 780 | 785 | 761 | 764 | 441,000 |
2007/06/25 | 796 | 802 | 776 | 776 | 465,000 |
2007/06/22 | 810 | 810 | 792 | 802 | 379,000 |
2007/06/21 | 800 | 808 | 796 | 807 | 230,000 |
2007/06/20 | 808 | 810 | 801 | 801 | 289,000 |
2007/06/19 | 795 | 810 | 792 | 799 | 396,000 |
2007/06/18 | 819 | 824 | 802 | 803 | 766,000 |
2007/06/15 | 785 | 798 | 778 | 795 | 550,000 |
2007/06/14 | 750 | 769 | 750 | 769 | 408,000 |
2007/06/13 | 729 | 743 | 724 | 739 | 377,000 |
2007/06/12 | 773 | 773 | 740 | 749 | 421,000 |
2007/06/11 | 772 | 780 | 752 | 772 | 368,000 |
2007/06/08 | 769 | 769 | 755 | 762 | 336,000 |
2007/06/07 | 770 | 783 | 764 | 779 | 240,000 |
2007/06/06 | 784 | 784 | 776 | 780 | 242,000 |
2007/06/05 | 788 | 795 | 784 | 786 | 347,000 |
2007/06/04 | 791 | 807 | 788 | 790 | 599,000 |
2007/06/01 | 766 | 784 | 766 | 782 | 616,000 |
2007/05/31 | 757 | 767 | 756 | 762 | 409,000 |
2007/05/30 | 770 | 770 | 740 | 749 | 583,000 |
2007/05/29 | 772 | 772 | 760 | 771 | 388,000 |
2007/05/28 | 782 | 790 | 747 | 767 | 708,000 |
2007/05/25 | 751 | 764 | 734 | 762 | 820,000 |
2007/05/24 | 740 | 784 | 733 | 770 | 1,300,000 |
2007/05/23 | 731 | 762 | 731 | 746 | 1,222,000 |
2007/05/22 | 700 | 729 | 698 | 727 | 801,000 |
2007/05/21 | 675 | 696 | 672 | 695 | 540,000 |
2007/05/18 | 693 | 694 | 671 | 672 | 629,000 |
2007/05/17 | 692 | 707 | 691 | 698 | 366,000 |
2007/05/16 | 715 | 715 | 688 | 700 | 853,000 |
2007/05/15 | 727 | 730 | 715 | 723 | 591,000 |
2007/05/14 | 718 | 733 | 700 | 731 | 982,000 |
2007/05/11 | 719 | 719 | 703 | 709 | 601,000 |
2007/05/10 | 720 | 727 | 717 | 725 | 643,000 |
2007/05/09 | 708 | 720 | 700 | 718 | 801,000 |
2007/05/08 | 702 | 710 | 701 | 708 | 498,000 |
2007/05/07 | 681 | 713 | 681 | 710 | 1,423,000 |
2007/05/02 | 670 | 677 | 667 | 675 | 585,000 |
2007/05/01 | 679 | 679 | 660 | 672 | 951,000 |
2007/04/27 | 653 | 680 | 651 | 679 | 2,062,000 |
2007/04/26 | 638 | 658 | 638 | 653 | 1,722,000 |
2007/04/25 | 611 | 668 | 609 | 648 | 2,442,000 |
2007/04/24 | 597 | 614 | 596 | 608 | 351,000 |
2007/04/23 | 602 | 607 | 594 | 599 | 412,000 |
2007/04/20 | 613 | 616 | 592 | 596 | 473,000 |
2007/04/19 | 613 | 620 | 613 | 618 | 316,000 |
2007/04/18 | 617 | 627 | 611 | 627 | 423,000 |
2007/04/17 | 630 | 632 | 620 | 621 | 492,000 |
2007/04/16 | 619 | 632 | 619 | 622 | 579,000 |
2007/04/13 | 628 | 637 | 614 | 615 | 603,000 |
2007/04/12 | 635 | 637 | 624 | 625 | 543,000 |
2007/04/11 | 635 | 641 | 634 | 637 | 351,000 |
2007/04/10 | 635 | 639 | 632 | 639 | 675,000 |
2007/04/09 | 625 | 650 | 624 | 650 | 1,462,000 |
2007/04/06 | 618 | 622 | 612 | 619 | 647,000 |
2007/04/05 | 596 | 618 | 590 | 617 | 740,000 |
2007/04/04 | 597 | 605 | 594 | 604 | 735,000 |
2007/04/03 | 579 | 587 | 576 | 587 | 246,000 |
2007/04/02 | 580 | 586 | 576 | 579 | 271,000 |
2007/03/30 | 571 | 578 | 571 | 575 | 101,000 |
2007/03/29 | 575 | 578 | 571 | 577 | 183,000 |
2007/03/28 | 585 | 585 | 575 | 579 | 195,000 |
2007/03/27 | 585 | 588 | 584 | 585 | 164,000 |
2007/03/26 | 565 | 585 | 565 | 585 | 244,000 |
2007/03/23 | 581 | 581 | 569 | 571 | 144,000 |
2007/03/22 | 581 | 584 | 577 | 580 | 242,000 |
2007/03/20 | 581 | 583 | 576 | 578 | 234,000 |
2007/03/19 | 576 | 583 | 575 | 580 | 133,000 |
2007/03/16 | 579 | 590 | 572 | 585 | 557,000 |
2007/03/15 | 550 | 578 | 550 | 578 | 249,000 |
2007/03/14 | 556 | 559 | 546 | 548 | 247,000 |
2007/03/13 | 580 | 580 | 566 | 568 | 314,000 |
2007/03/12 | 556 | 576 | 556 | 576 | 353,000 |
2007/03/09 | 553 | 557 | 550 | 555 | 138,000 |
2007/03/08 | 539 | 553 | 537 | 552 | 250,000 |
2007/03/07 | 540 | 543 | 536 | 537 | 173,000 |
2007/03/06 | 525 | 543 | 525 | 534 | 231,000 |
2007/03/05 | 543 | 543 | 525 | 526 | 359,000 |
2007/03/02 | 552 | 554 | 545 | 553 | 347,000 |
2007/03/01 | 552 | 554 | 540 | 547 | 635,000 |
2007/02/28 | 542 | 552 | 534 | 551 | 565,000 |
2007/02/27 | 570 | 570 | 559 | 562 | 343,000 |
2007/02/26 | 570 | 571 | 563 | 568 | 322,000 |
2007/02/23 | 556 | 561 | 554 | 560 | 359,000 |
2007/02/22 | 557 | 563 | 554 | 555 | 486,000 |
2007/02/21 | 550 | 561 | 546 | 561 | 1,424,000 |
2007/02/20 | 571 | 578 | 571 | 577 | 161,000 |
2007/02/19 | 574 | 578 | 569 | 575 | 160,000 |
2007/02/16 | 570 | 572 | 565 | 571 | 303,000 |
2007/02/15 | 572 | 576 | 566 | 572 | 403,000 |
2007/02/14 | 575 | 577 | 571 | 573 | 351,000 |
2007/02/13 | 579 | 579 | 574 | 575 | 185,000 |
2007/02/09 | 582 | 583 | 572 | 580 | 271,000 |
2007/02/08 | 582 | 583 | 573 | 582 | 422,000 |
2007/02/07 | 582 | 583 | 574 | 576 | 385,000 |
2007/02/06 | 562 | 581 | 561 | 578 | 621,000 |
2007/02/05 | 560 | 565 | 558 | 559 | 271,000 |
2007/02/02 | 565 | 566 | 556 | 558 | 593,000 |
2007/02/01 | 575 | 576 | 556 | 563 | 943,000 |
2007/01/31 | 576 | 580 | 571 | 577 | 733,000 |
2007/01/30 | 597 | 597 | 572 | 575 | 959,000 |
2007/01/29 | 604 | 605 | 594 | 599 | 516,000 |
2007/01/26 | 590 | 596 | 583 | 594 | 1,552,000 |
2007/01/25 | 615 | 616 | 606 | 607 | 503,000 |
2007/01/24 | 620 | 624 | 608 | 613 | 1,011,000 |
2007/01/23 | 632 | 632 | 616 | 618 | 1,407,000 |
2007/01/22 | 650 | 654 | 632 | 636 | 938,000 |
2007/01/19 | 608 | 638 | 608 | 636 | 2,331,000 |
2007/01/18 | 604 | 606 | 598 | 599 | 437,000 |
2007/01/17 | 605 | 605 | 597 | 604 | 325,000 |
2007/01/16 | 606 | 610 | 603 | 605 | 408,000 |
2007/01/15 | 600 | 606 | 595 | 605 | 394,000 |
2007/01/12 | 585 | 593 | 584 | 591 | 285,000 |
2007/01/11 | 584 | 585 | 580 | 581 | 291,000 |
2007/01/10 | 587 | 588 | 581 | 583 | 190,000 |
2007/01/09 | 590 | 590 | 582 | 586 | 205,000 |
2007/01/05 | 594 | 598 | 587 | 588 | 354,000 |
2007/01/04 | 595 | 595 | 589 | 594 | 175,000 |