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 |
---|---|---|---|---|---|
2008/12/30 | 355 | 364 | 353 | 353 | 44,000 |
2008/12/29 | 349 | 359 | 347 | 355 | 67,000 |
2008/12/26 | 348 | 356 | 343 | 353 | 66,000 |
2008/12/25 | 364 | 365 | 343 | 346 | 80,000 |
2008/12/24 | 349 | 360 | 345 | 360 | 59,000 |
2008/12/22 | 345 | 362 | 345 | 356 | 94,000 |
2008/12/19 | 354 | 365 | 354 | 363 | 43,000 |
2008/12/18 | 365 | 370 | 359 | 359 | 51,000 |
2008/12/17 | 377 | 378 | 355 | 375 | 157,000 |
2008/12/16 | 375 | 382 | 362 | 382 | 65,000 |
2008/12/15 | 372 | 384 | 372 | 381 | 62,000 |
2008/12/12 | 373 | 378 | 355 | 371 | 105,000 |
2008/12/11 | 392 | 395 | 389 | 393 | 54,000 |
2008/12/10 | 383 | 392 | 378 | 392 | 54,000 |
2008/12/09 | 385 | 397 | 385 | 388 | 79,000 |
2008/12/08 | 352 | 395 | 350 | 390 | 159,000 |
2008/12/05 | 355 | 359 | 346 | 353 | 129,000 |
2008/12/04 | 349 | 352 | 331 | 349 | 72,000 |
2008/12/03 | 342 | 352 | 341 | 352 | 61,000 |
2008/12/02 | 336 | 346 | 336 | 343 | 56,000 |
2008/12/01 | 358 | 362 | 349 | 361 | 103,000 |
2008/11/28 | 366 | 370 | 356 | 368 | 109,000 |
2008/11/27 | 361 | 367 | 357 | 361 | 63,000 |
2008/11/26 | 357 | 365 | 355 | 360 | 78,000 |
2008/11/25 | 365 | 369 | 357 | 362 | 85,000 |
2008/11/21 | 335 | 346 | 319 | 345 | 144,000 |
2008/11/20 | 346 | 351 | 332 | 334 | 71,000 |
2008/11/19 | 350 | 351 | 335 | 347 | 110,000 |
2008/11/18 | 355 | 362 | 345 | 352 | 62,000 |
2008/11/17 | 353 | 368 | 347 | 358 | 56,000 |
2008/11/14 | 376 | 386 | 358 | 361 | 104,000 |
2008/11/13 | 354 | 371 | 354 | 371 | 72,000 |
2008/11/12 | 372 | 375 | 365 | 369 | 73,000 |
2008/11/11 | 394 | 399 | 384 | 384 | 71,000 |
2008/11/10 | 392 | 403 | 392 | 399 | 80,000 |
2008/11/07 | 376 | 410 | 376 | 396 | 280,000 |
2008/11/06 | 403 | 405 | 384 | 396 | 129,000 |
2008/11/05 | 388 | 408 | 388 | 408 | 212,000 |
2008/11/04 | 372 | 387 | 371 | 383 | 134,000 |
2008/10/31 | 389 | 390 | 361 | 368 | 252,000 |
2008/10/30 | 373 | 400 | 353 | 394 | 301,000 |
2008/10/29 | 388 | 388 | 358 | 374 | 197,000 |
2008/10/28 | 310 | 368 | 293 | 368 | 560,000 |
2008/10/27 | 314 | 336 | 309 | 319 | 343,000 |
2008/10/24 | 366 | 366 | 312 | 324 | 601,000 |
2008/10/23 | 365 | 373 | 350 | 371 | 216,000 |
2008/10/22 | 389 | 391 | 376 | 376 | 117,000 |
2008/10/21 | 402 | 410 | 390 | 394 | 150,000 |
2008/10/20 | 391 | 401 | 387 | 397 | 219,000 |
2008/10/17 | 408 | 411 | 389 | 396 | 150,000 |
2008/10/16 | 398 | 410 | 393 | 399 | 302,000 |
2008/10/15 | 405 | 421 | 399 | 421 | 264,000 |
2008/10/14 | 404 | 425 | 399 | 411 | 215,000 |
2008/10/10 | 332 | 369 | 332 | 367 | 353,000 |
2008/10/09 | 350 | 375 | 350 | 366 | 261,000 |
2008/10/08 | 354 | 372 | 353 | 365 | 491,000 |
2008/10/07 | 331 | 378 | 331 | 374 | 544,000 |
2008/10/06 | 359 | 373 | 353 | 371 | 549,000 |
2008/10/03 | 382 | 383 | 365 | 374 | 352,000 |
2008/10/02 | 404 | 404 | 382 | 389 | 302,000 |
2008/10/01 | 400 | 411 | 395 | 399 | 77,000 |
2008/09/30 | 385 | 404 | 385 | 393 | 240,000 |
2008/09/29 | 424 | 430 | 404 | 405 | 239,000 |
2008/09/26 | 436 | 440 | 417 | 423 | 199,000 |
2008/09/25 | 440 | 440 | 427 | 430 | 40,000 |
2008/09/24 | 432 | 444 | 432 | 439 | 163,000 |
2008/09/22 | 445 | 450 | 435 | 436 | 106,000 |
2008/09/19 | 431 | 443 | 424 | 437 | 267,000 |
2008/09/18 | 405 | 433 | 400 | 431 | 396,000 |
2008/09/17 | 414 | 425 | 407 | 425 | 342,000 |
2008/09/16 | 388 | 411 | 387 | 399 | 749,000 |
2008/09/12 | 400 | 403 | 394 | 398 | 649,000 |
2008/09/11 | 404 | 408 | 400 | 404 | 152,000 |
2008/09/10 | 398 | 410 | 394 | 405 | 238,000 |
2008/09/09 | 419 | 419 | 400 | 402 | 195,000 |
2008/09/08 | 416 | 419 | 410 | 416 | 280,000 |
2008/09/05 | 394 | 401 | 393 | 399 | 409,000 |
2008/09/04 | 418 | 419 | 402 | 404 | 491,000 |
2008/09/03 | 428 | 428 | 411 | 421 | 465,000 |
2008/09/02 | 434 | 443 | 427 | 433 | 353,000 |
2008/09/01 | 441 | 446 | 438 | 444 | 184,000 |
2008/08/29 | 445 | 450 | 443 | 449 | 304,000 |
2008/08/28 | 439 | 448 | 439 | 443 | 114,000 |
2008/08/27 | 443 | 448 | 437 | 444 | 186,000 |
2008/08/26 | 447 | 448 | 439 | 448 | 139,000 |
2008/08/25 | 450 | 455 | 447 | 452 | 177,000 |
2008/08/22 | 444 | 449 | 436 | 442 | 145,000 |
2008/08/21 | 439 | 453 | 439 | 444 | 118,000 |
2008/08/20 | 438 | 441 | 436 | 441 | 116,000 |
2008/08/19 | 439 | 445 | 435 | 442 | 199,000 |
2008/08/18 | 447 | 455 | 443 | 444 | 215,000 |
2008/08/15 | 432 | 450 | 424 | 450 | 271,000 |
2008/08/14 | 426 | 434 | 425 | 433 | 224,000 |
2008/08/13 | 426 | 433 | 418 | 431 | 389,000 |
2008/08/12 | 436 | 444 | 427 | 431 | 412,000 |
2008/08/11 | 430 | 439 | 425 | 436 | 331,000 |
2008/08/08 | 419 | 430 | 415 | 422 | 522,000 |
2008/08/07 | 411 | 434 | 409 | 432 | 702,000 |
2008/08/06 | 403 | 420 | 403 | 415 | 464,000 |
2008/08/05 | 394 | 406 | 391 | 395 | 819,000 |
2008/08/04 | 402 | 407 | 388 | 398 | 1,073,000 |
2008/08/01 | 406 | 408 | 400 | 407 | 860,000 |
2008/07/31 | 419 | 419 | 403 | 414 | 776,000 |
2008/07/30 | 412 | 426 | 412 | 416 | 1,054,000 |
2008/07/29 | 400 | 415 | 393 | 408 | 2,295,000 |
2008/07/28 | 402 | 432 | 402 | 415 | 2,973,000 |
2008/07/25 | 535 | 536 | 497 | 502 | 1,661,000 |
2008/07/24 | 528 | 555 | 528 | 549 | 995,000 |
2008/07/23 | 513 | 525 | 504 | 522 | 733,000 |
2008/07/22 | 514 | 514 | 493 | 506 | 470,000 |
2008/07/18 | 510 | 517 | 497 | 504 | 718,000 |
2008/07/17 | 499 | 507 | 498 | 507 | 354,000 |
2008/07/16 | 476 | 492 | 474 | 488 | 389,000 |
2008/07/15 | 486 | 490 | 478 | 482 | 536,000 |
2008/07/14 | 495 | 510 | 487 | 495 | 694,000 |
2008/07/11 | 498 | 507 | 486 | 498 | 793,000 |
2008/07/10 | 477 | 507 | 477 | 499 | 1,235,000 |
2008/07/09 | 512 | 523 | 483 | 487 | 1,505,000 |
2008/07/08 | 541 | 541 | 514 | 518 | 603,000 |
2008/07/07 | 541 | 549 | 524 | 544 | 841,000 |
2008/07/04 | 550 | 567 | 543 | 549 | 622,000 |
2008/07/03 | 540 | 557 | 534 | 550 | 681,000 |
2008/07/02 | 591 | 592 | 554 | 559 | 651,000 |
2008/07/01 | 581 | 592 | 565 | 581 | 734,000 |
2008/06/30 | 612 | 613 | 577 | 579 | 1,310,000 |
2008/06/27 | 613 | 623 | 605 | 620 | 890,000 |
2008/06/26 | 663 | 666 | 639 | 643 | 1,139,000 |
2008/06/25 | 652 | 687 | 640 | 653 | 3,134,000 |
2008/06/24 | 610 | 668 | 608 | 654 | 2,629,000 |
2008/06/23 | 587 | 607 | 582 | 604 | 478,000 |
2008/06/20 | 604 | 607 | 591 | 597 | 595,000 |
2008/06/19 | 613 | 613 | 590 | 594 | 522,000 |
2008/06/18 | 624 | 629 | 608 | 612 | 470,000 |
2008/06/17 | 610 | 617 | 604 | 612 | 276,000 |
2008/06/16 | 590 | 603 | 586 | 601 | 192,000 |
2008/06/13 | 593 | 601 | 578 | 582 | 387,000 |
2008/06/12 | 596 | 597 | 590 | 593 | 396,000 |
2008/06/11 | 609 | 610 | 596 | 598 | 368,000 |
2008/06/10 | 623 | 629 | 601 | 604 | 545,000 |
2008/06/09 | 614 | 628 | 613 | 615 | 223,000 |
2008/06/06 | 650 | 650 | 626 | 626 | 672,000 |
2008/06/05 | 658 | 658 | 640 | 641 | 285,000 |
2008/06/04 | 648 | 659 | 645 | 654 | 395,000 |
2008/06/03 | 645 | 654 | 642 | 644 | 328,000 |
2008/06/02 | 640 | 657 | 635 | 654 | 455,000 |
2008/05/30 | 644 | 645 | 630 | 641 | 336,000 |
2008/05/29 | 615 | 637 | 615 | 634 | 501,000 |
2008/05/28 | 623 | 634 | 606 | 607 | 621,000 |
2008/05/27 | 614 | 628 | 608 | 615 | 346,000 |
2008/05/26 | 624 | 624 | 611 | 612 | 324,000 |
2008/05/23 | 645 | 645 | 624 | 624 | 577,000 |
2008/05/22 | 625 | 649 | 623 | 646 | 397,000 |
2008/05/21 | 654 | 655 | 641 | 643 | 332,000 |
2008/05/20 | 651 | 674 | 649 | 662 | 623,000 |
2008/05/19 | 647 | 656 | 643 | 650 | 321,000 |
2008/05/16 | 658 | 667 | 643 | 649 | 558,000 |
2008/05/15 | 659 | 675 | 656 | 665 | 692,000 |
2008/05/14 | 626 | 658 | 619 | 658 | 1,275,000 |
2008/05/13 | 610 | 617 | 603 | 606 | 482,000 |
2008/05/12 | 598 | 611 | 597 | 604 | 563,000 |
2008/05/09 | 625 | 626 | 602 | 604 | 535,000 |
2008/05/08 | 610 | 634 | 609 | 629 | 521,000 |
2008/05/07 | 621 | 635 | 618 | 620 | 660,000 |
2008/05/02 | 593 | 619 | 591 | 614 | 1,178,000 |
2008/05/01 | 585 | 592 | 578 | 579 | 500,000 |
2008/04/30 | 557 | 592 | 556 | 584 | 825,000 |
2008/04/28 | 575 | 583 | 561 | 575 | 1,377,000 |
2008/04/25 | 538 | 560 | 535 | 553 | 2,388,000 |
2008/04/24 | 477 | 549 | 465 | 530 | 2,939,000 |
2008/04/23 | 458 | 472 | 458 | 469 | 182,000 |
2008/04/22 | 455 | 468 | 455 | 460 | 238,000 |
2008/04/21 | 465 | 466 | 445 | 460 | 213,000 |
2008/04/18 | 442 | 454 | 439 | 454 | 333,000 |
2008/04/17 | 423 | 427 | 418 | 427 | 141,000 |
2008/04/16 | 408 | 417 | 407 | 414 | 146,000 |
2008/04/15 | 404 | 406 | 402 | 404 | 122,000 |
2008/04/14 | 411 | 411 | 398 | 405 | 337,000 |
2008/04/11 | 420 | 427 | 420 | 424 | 173,000 |
2008/04/10 | 421 | 424 | 412 | 415 | 100,000 |
2008/04/09 | 442 | 446 | 425 | 429 | 143,000 |
2008/04/08 | 448 | 449 | 436 | 437 | 219,000 |
2008/04/07 | 438 | 448 | 434 | 448 | 185,000 |
2008/04/04 | 453 | 454 | 436 | 439 | 212,000 |
2008/04/03 | 448 | 454 | 447 | 453 | 138,000 |
2008/04/02 | 436 | 454 | 436 | 453 | 264,000 |
2008/04/01 | 418 | 430 | 416 | 426 | 206,000 |
2008/03/31 | 410 | 416 | 406 | 415 | 258,000 |
2008/03/28 | 397 | 420 | 397 | 412 | 216,000 |
2008/03/27 | 400 | 405 | 397 | 402 | 185,000 |
2008/03/26 | 407 | 412 | 403 | 408 | 164,000 |
2008/03/25 | 417 | 418 | 407 | 410 | 313,000 |
2008/03/24 | 412 | 418 | 407 | 407 | 123,000 |
2008/03/21 | 405 | 416 | 393 | 414 | 235,000 |
2008/03/19 | 410 | 413 | 398 | 405 | 219,000 |
2008/03/18 | 397 | 404 | 388 | 395 | 216,000 |
2008/03/17 | 410 | 411 | 392 | 402 | 239,000 |
2008/03/14 | 430 | 430 | 410 | 413 | 219,000 |
2008/03/13 | 447 | 447 | 429 | 431 | 168,000 |
2008/03/12 | 459 | 459 | 440 | 442 | 240,000 |
2008/03/11 | 415 | 445 | 405 | 434 | 444,000 |
2008/03/10 | 438 | 445 | 419 | 419 | 234,000 |
2008/03/07 | 452 | 453 | 442 | 442 | 201,000 |
2008/03/06 | 455 | 465 | 453 | 461 | 182,000 |
2008/03/05 | 463 | 466 | 454 | 454 | 307,000 |
2008/03/04 | 471 | 478 | 458 | 464 | 261,000 |
2008/03/03 | 490 | 493 | 470 | 470 | 471,000 |
2008/02/29 | 503 | 518 | 498 | 515 | 792,000 |
2008/02/28 | 490 | 507 | 486 | 503 | 346,000 |
2008/02/27 | 489 | 495 | 486 | 490 | 311,000 |
2008/02/26 | 481 | 487 | 480 | 485 | 376,000 |
2008/02/25 | 493 | 493 | 472 | 472 | 524,000 |
2008/02/22 | 478 | 486 | 471 | 483 | 341,000 |
2008/02/21 | 468 | 483 | 466 | 478 | 369,000 |
2008/02/20 | 468 | 473 | 461 | 463 | 499,000 |
2008/02/19 | 460 | 467 | 452 | 465 | 353,000 |
2008/02/18 | 444 | 464 | 444 | 448 | 530,000 |
2008/02/15 | 443 | 461 | 435 | 456 | 481,000 |
2008/02/14 | 426 | 461 | 426 | 457 | 707,000 |
2008/02/13 | 425 | 434 | 410 | 421 | 324,000 |
2008/02/12 | 432 | 433 | 418 | 421 | 423,000 |
2008/02/08 | 450 | 461 | 436 | 438 | 388,000 |
2008/02/07 | 457 | 460 | 440 | 450 | 744,000 |
2008/02/06 | 472 | 475 | 462 | 462 | 573,000 |
2008/02/05 | 488 | 491 | 479 | 485 | 654,000 |
2008/02/04 | 492 | 496 | 486 | 493 | 581,000 |
2008/02/01 | 485 | 493 | 476 | 486 | 687,000 |
2008/01/31 | 474 | 492 | 473 | 491 | 972,000 |
2008/01/30 | 497 | 506 | 485 | 489 | 601,000 |
2008/01/29 | 508 | 514 | 491 | 499 | 931,000 |
2008/01/28 | 495 | 513 | 489 | 503 | 2,027,000 |
2008/01/25 | 527 | 537 | 515 | 529 | 1,355,000 |
2008/01/24 | 531 | 538 | 520 | 525 | 479,000 |
2008/01/23 | 525 | 543 | 512 | 525 | 391,000 |
2008/01/22 | 510 | 535 | 510 | 515 | 461,000 |
2008/01/21 | 563 | 568 | 534 | 538 | 368,000 |
2008/01/18 | 536 | 579 | 530 | 573 | 416,000 |
2008/01/17 | 537 | 558 | 527 | 556 | 540,000 |
2008/01/16 | 534 | 548 | 521 | 527 | 802,000 |
2008/01/15 | 590 | 597 | 551 | 562 | 650,000 |
2008/01/11 | 614 | 619 | 592 | 596 | 836,000 |
2008/01/10 | 588 | 612 | 587 | 609 | 1,117,000 |
2008/01/09 | 543 | 577 | 540 | 577 | 469,000 |
2008/01/08 | 559 | 566 | 549 | 556 | 226,000 |
2008/01/07 | 553 | 566 | 545 | 554 | 327,000 |
2008/01/04 | 576 | 576 | 563 | 563 | 293,000 |