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 |
---|---|---|---|---|---|
2011/12/30 | 192 | 194 | 192 | 193 | 26,000 |
2011/12/29 | 195 | 195 | 191 | 191 | 88,000 |
2011/12/28 | 197 | 199 | 196 | 196 | 40,000 |
2011/12/27 | 199 | 202 | 197 | 197 | 62,000 |
2011/12/26 | 201 | 203 | 200 | 200 | 47,000 |
2011/12/22 | 203 | 203 | 200 | 200 | 82,000 |
2011/12/21 | 205 | 206 | 201 | 202 | 73,000 |
2011/12/20 | 202 | 205 | 200 | 201 | 88,000 |
2011/12/19 | 206 | 206 | 202 | 204 | 45,000 |
2011/12/16 | 209 | 210 | 204 | 205 | 74,000 |
2011/12/15 | 211 | 212 | 209 | 212 | 66,000 |
2011/12/14 | 212 | 214 | 211 | 214 | 58,000 |
2011/12/13 | 213 | 216 | 211 | 215 | 62,000 |
2011/12/12 | 217 | 218 | 214 | 215 | 74,000 |
2011/12/09 | 215 | 215 | 211 | 213 | 90,000 |
2011/12/08 | 216 | 220 | 211 | 216 | 65,000 |
2011/12/07 | 210 | 217 | 208 | 217 | 104,000 |
2011/12/06 | 216 | 221 | 212 | 212 | 96,000 |
2011/12/05 | 218 | 225 | 217 | 220 | 98,000 |
2011/12/02 | 217 | 217 | 213 | 217 | 50,000 |
2011/12/01 | 218 | 218 | 213 | 216 | 88,000 |
2011/11/30 | 212 | 215 | 207 | 208 | 49,000 |
2011/11/29 | 211 | 213 | 210 | 213 | 41,000 |
2011/11/28 | 202 | 213 | 202 | 210 | 56,000 |
2011/11/25 | 201 | 202 | 199 | 200 | 71,000 |
2011/11/24 | 203 | 203 | 200 | 202 | 67,000 |
2011/11/22 | 205 | 210 | 204 | 206 | 82,000 |
2011/11/21 | 206 | 215 | 202 | 210 | 59,000 |
2011/11/18 | 213 | 214 | 210 | 211 | 27,000 |
2011/11/17 | 214 | 217 | 212 | 215 | 44,000 |
2011/11/16 | 220 | 223 | 210 | 214 | 41,000 |
2011/11/15 | 217 | 218 | 214 | 217 | 58,000 |
2011/11/14 | 223 | 225 | 221 | 223 | 18,000 |
2011/11/11 | 212 | 217 | 212 | 217 | 53,000 |
2011/11/10 | 214 | 216 | 211 | 215 | 99,000 |
2011/11/09 | 219 | 222 | 217 | 222 | 85,000 |
2011/11/08 | 231 | 232 | 220 | 222 | 76,000 |
2011/11/07 | 234 | 234 | 230 | 231 | 38,000 |
2011/11/04 | 235 | 243 | 233 | 234 | 53,000 |
2011/11/02 | 234 | 234 | 228 | 233 | 108,000 |
2011/11/01 | 239 | 247 | 238 | 241 | 107,000 |
2011/10/31 | 250 | 250 | 246 | 246 | 56,000 |
2011/10/28 | 253 | 254 | 248 | 253 | 76,000 |
2011/10/27 | 252 | 253 | 246 | 251 | 135,000 |
2011/10/26 | 248 | 257 | 246 | 253 | 322,000 |
2011/10/25 | 242 | 255 | 242 | 253 | 532,000 |
2011/10/24 | 231 | 238 | 231 | 238 | 129,000 |
2011/10/21 | 229 | 235 | 226 | 226 | 124,000 |
2011/10/20 | 227 | 232 | 227 | 230 | 112,000 |
2011/10/19 | 216 | 233 | 214 | 231 | 477,000 |
2011/10/18 | 223 | 230 | 223 | 226 | 30,000 |
2011/10/17 | 232 | 235 | 231 | 231 | 50,000 |
2011/10/14 | 229 | 236 | 228 | 232 | 171,000 |
2011/10/13 | 226 | 232 | 226 | 230 | 88,000 |
2011/10/12 | 215 | 225 | 215 | 223 | 73,000 |
2011/10/11 | 223 | 223 | 218 | 220 | 53,000 |
2011/10/07 | 213 | 217 | 213 | 215 | 69,000 |
2011/10/06 | 210 | 213 | 207 | 209 | 55,000 |
2011/10/05 | 220 | 220 | 206 | 209 | 84,000 |
2011/10/04 | 205 | 213 | 202 | 212 | 55,000 |
2011/10/03 | 220 | 220 | 209 | 212 | 64,000 |
2011/09/30 | 225 | 227 | 218 | 226 | 62,000 |
2011/09/29 | 216 | 226 | 214 | 223 | 151,000 |
2011/09/28 | 207 | 219 | 207 | 219 | 122,000 |
2011/09/27 | 204 | 205 | 203 | 205 | 100,000 |
2011/09/26 | 213 | 213 | 197 | 198 | 213,000 |
2011/09/22 | 222 | 222 | 212 | 214 | 168,000 |
2011/09/21 | 225 | 226 | 220 | 220 | 63,000 |
2011/09/20 | 227 | 227 | 221 | 225 | 81,000 |
2011/09/16 | 220 | 231 | 220 | 230 | 288,000 |
2011/09/15 | 218 | 221 | 216 | 217 | 84,000 |
2011/09/14 | 224 | 224 | 215 | 215 | 162,000 |
2011/09/13 | 218 | 222 | 217 | 222 | 86,000 |
2011/09/12 | 222 | 223 | 215 | 218 | 181,000 |
2011/09/09 | 229 | 229 | 225 | 227 | 132,000 |
2011/09/08 | 234 | 235 | 226 | 228 | 112,000 |
2011/09/07 | 228 | 232 | 226 | 231 | 86,000 |
2011/09/06 | 231 | 233 | 222 | 224 | 123,000 |
2011/09/05 | 234 | 235 | 233 | 234 | 109,000 |
2011/09/02 | 240 | 240 | 232 | 238 | 152,000 |
2011/09/01 | 240 | 241 | 238 | 240 | 207,000 |
2011/08/31 | 240 | 241 | 238 | 239 | 111,000 |
2011/08/30 | 241 | 243 | 235 | 241 | 208,000 |
2011/08/29 | 231 | 239 | 229 | 238 | 245,000 |
2011/08/26 | 224 | 230 | 223 | 229 | 178,000 |
2011/08/25 | 224 | 226 | 221 | 222 | 163,000 |
2011/08/24 | 227 | 227 | 218 | 219 | 184,000 |
2011/08/23 | 228 | 236 | 217 | 224 | 291,000 |
2011/08/22 | 231 | 239 | 225 | 226 | 262,000 |
2011/08/19 | 230 | 233 | 228 | 232 | 293,000 |
2011/08/18 | 249 | 249 | 236 | 236 | 140,000 |
2011/08/17 | 252 | 252 | 244 | 246 | 76,000 |
2011/08/16 | 258 | 258 | 247 | 250 | 216,000 |
2011/08/15 | 242 | 252 | 238 | 252 | 266,000 |
2011/08/12 | 240 | 244 | 236 | 238 | 138,000 |
2011/08/11 | 232 | 240 | 228 | 238 | 204,000 |
2011/08/10 | 250 | 253 | 237 | 239 | 340,000 |
2011/08/09 | 232 | 249 | 225 | 244 | 607,000 |
2011/08/08 | 241 | 246 | 238 | 240 | 303,000 |
2011/08/05 | 240 | 246 | 237 | 246 | 287,000 |
2011/08/04 | 256 | 260 | 253 | 255 | 286,000 |
2011/08/03 | 252 | 258 | 248 | 253 | 733,000 |
2011/08/02 | 270 | 270 | 256 | 259 | 564,000 |
2011/08/01 | 273 | 273 | 267 | 273 | 275,000 |
2011/07/29 | 267 | 268 | 263 | 268 | 275,000 |
2011/07/28 | 270 | 272 | 266 | 266 | 534,000 |
2011/07/27 | 290 | 290 | 272 | 278 | 1,000,000 |
2011/07/26 | 301 | 305 | 288 | 291 | 807,000 |
2011/07/25 | 305 | 305 | 298 | 301 | 226,000 |
2011/07/22 | 306 | 307 | 303 | 304 | 94,000 |
2011/07/21 | 305 | 308 | 304 | 305 | 89,000 |
2011/07/20 | 305 | 309 | 301 | 304 | 314,000 |
2011/07/19 | 305 | 306 | 302 | 302 | 122,000 |
2011/07/15 | 306 | 309 | 303 | 303 | 132,000 |
2011/07/14 | 309 | 311 | 306 | 306 | 155,000 |
2011/07/13 | 310 | 313 | 308 | 308 | 139,000 |
2011/07/12 | 313 | 314 | 311 | 312 | 62,000 |
2011/07/11 | 315 | 317 | 315 | 317 | 59,000 |
2011/07/08 | 320 | 320 | 317 | 317 | 179,000 |
2011/07/07 | 314 | 319 | 314 | 318 | 150,000 |
2011/07/06 | 315 | 315 | 310 | 313 | 137,000 |
2011/07/05 | 318 | 318 | 313 | 313 | 192,000 |
2011/07/04 | 320 | 321 | 315 | 317 | 182,000 |
2011/07/01 | 319 | 319 | 315 | 315 | 159,000 |
2011/06/30 | 317 | 318 | 313 | 318 | 140,000 |
2011/06/29 | 316 | 316 | 314 | 314 | 146,000 |
2011/06/28 | 317 | 317 | 311 | 312 | 112,000 |
2011/06/27 | 315 | 315 | 311 | 312 | 89,000 |
2011/06/24 | 316 | 317 | 313 | 314 | 99,000 |
2011/06/23 | 311 | 316 | 311 | 313 | 142,000 |
2011/06/22 | 315 | 319 | 314 | 316 | 172,000 |
2011/06/21 | 309 | 311 | 308 | 311 | 137,000 |
2011/06/20 | 308 | 309 | 305 | 305 | 185,000 |
2011/06/17 | 311 | 312 | 305 | 308 | 250,000 |
2011/06/16 | 317 | 318 | 310 | 311 | 202,000 |
2011/06/15 | 321 | 321 | 317 | 319 | 212,000 |
2011/06/14 | 319 | 321 | 316 | 321 | 148,000 |
2011/06/13 | 312 | 317 | 312 | 316 | 157,000 |
2011/06/10 | 324 | 328 | 319 | 320 | 234,000 |
2011/06/09 | 318 | 322 | 317 | 321 | 176,000 |
2011/06/08 | 320 | 324 | 319 | 322 | 130,000 |
2011/06/07 | 308 | 323 | 308 | 320 | 255,000 |
2011/06/06 | 315 | 317 | 310 | 312 | 254,000 |
2011/06/03 | 327 | 328 | 315 | 317 | 505,000 |
2011/06/02 | 325 | 330 | 325 | 328 | 275,000 |
2011/06/01 | 336 | 336 | 330 | 333 | 380,000 |
2011/05/31 | 337 | 339 | 332 | 335 | 424,000 |
2011/05/30 | 334 | 338 | 330 | 335 | 413,000 |
2011/05/27 | 325 | 338 | 325 | 330 | 605,000 |
2011/05/26 | 322 | 328 | 322 | 325 | 417,000 |
2011/05/25 | 337 | 344 | 324 | 325 | 892,000 |
2011/05/24 | 319 | 330 | 319 | 330 | 488,000 |
2011/05/23 | 316 | 332 | 313 | 324 | 757,000 |
2011/05/20 | 316 | 321 | 316 | 318 | 318,000 |
2011/05/19 | 325 | 329 | 314 | 318 | 465,000 |
2011/05/18 | 315 | 327 | 313 | 323 | 690,000 |
2011/05/17 | 301 | 314 | 296 | 311 | 646,000 |
2011/05/16 | 319 | 320 | 303 | 304 | 779,000 |
2011/05/13 | 326 | 333 | 312 | 321 | 987,000 |
2011/05/12 | 319 | 334 | 313 | 329 | 1,269,000 |
2011/05/11 | 322 | 324 | 317 | 319 | 1,154,000 |
2011/05/10 | 302 | 328 | 302 | 325 | 2,840,000 |
2011/05/09 | 298 | 299 | 292 | 296 | 1,345,000 |
2011/05/06 | 244 | 296 | 244 | 290 | 2,784,000 |
2011/05/02 | 242 | 251 | 240 | 248 | 204,000 |
2011/04/28 | 239 | 239 | 235 | 236 | 80,000 |
2011/04/27 | 233 | 237 | 233 | 235 | 151,000 |
2011/04/26 | 239 | 239 | 231 | 233 | 101,000 |
2011/04/25 | 240 | 243 | 237 | 239 | 114,000 |
2011/04/22 | 242 | 242 | 238 | 240 | 99,000 |
2011/04/21 | 240 | 242 | 239 | 242 | 105,000 |
2011/04/20 | 237 | 239 | 236 | 237 | 65,000 |
2011/04/19 | 233 | 235 | 231 | 233 | 92,000 |
2011/04/18 | 237 | 239 | 230 | 237 | 146,000 |
2011/04/15 | 239 | 241 | 236 | 236 | 74,000 |
2011/04/14 | 233 | 240 | 233 | 237 | 148,000 |
2011/04/13 | 230 | 236 | 230 | 234 | 123,000 |
2011/04/12 | 234 | 237 | 230 | 232 | 169,000 |
2011/04/11 | 236 | 240 | 235 | 236 | 100,000 |
2011/04/08 | 228 | 239 | 227 | 236 | 184,000 |
2011/04/07 | 229 | 237 | 229 | 229 | 145,000 |
2011/04/06 | 238 | 240 | 224 | 230 | 264,000 |
2011/04/05 | 250 | 250 | 239 | 242 | 158,000 |
2011/04/04 | 256 | 259 | 250 | 251 | 126,000 |
2011/04/01 | 261 | 262 | 254 | 255 | 173,000 |
2011/03/31 | 264 | 265 | 254 | 264 | 187,000 |
2011/03/30 | 246 | 261 | 246 | 260 | 224,000 |
2011/03/29 | 242 | 247 | 237 | 243 | 274,000 |
2011/03/28 | 249 | 249 | 240 | 245 | 230,000 |
2011/03/25 | 262 | 262 | 243 | 249 | 346,000 |
2011/03/24 | 270 | 272 | 256 | 257 | 376,000 |
2011/03/23 | 260 | 267 | 255 | 265 | 239,000 |
2011/03/22 | 254 | 261 | 252 | 261 | 268,000 |
2011/03/18 | 240 | 250 | 235 | 246 | 404,000 |
2011/03/17 | 208 | 229 | 207 | 228 | 487,000 |
2011/03/16 | 192 | 229 | 192 | 217 | 660,000 |
2011/03/15 | 217 | 220 | 162 | 187 | 886,000 |
2011/03/14 | 232 | 256 | 216 | 238 | 828,000 |
2011/03/11 | 301 | 303 | 295 | 296 | 412,000 |
2011/03/10 | 312 | 314 | 301 | 305 | 362,000 |
2011/03/09 | 317 | 319 | 314 | 315 | 110,000 |
2011/03/08 | 313 | 316 | 313 | 315 | 81,000 |
2011/03/07 | 320 | 321 | 311 | 314 | 158,000 |
2011/03/04 | 325 | 325 | 318 | 320 | 136,000 |
2011/03/03 | 319 | 320 | 314 | 317 | 154,000 |
2011/03/02 | 315 | 319 | 313 | 316 | 199,000 |
2011/03/01 | 323 | 324 | 318 | 322 | 244,000 |
2011/02/28 | 311 | 323 | 309 | 322 | 274,000 |
2011/02/25 | 307 | 313 | 304 | 310 | 261,000 |
2011/02/24 | 316 | 317 | 305 | 306 | 677,000 |
2011/02/23 | 312 | 325 | 311 | 322 | 426,000 |
2011/02/22 | 326 | 328 | 317 | 319 | 437,000 |
2011/02/21 | 335 | 335 | 327 | 331 | 181,000 |
2011/02/18 | 334 | 335 | 332 | 334 | 193,000 |
2011/02/17 | 336 | 337 | 334 | 336 | 297,000 |
2011/02/16 | 331 | 336 | 331 | 334 | 261,000 |
2011/02/15 | 337 | 338 | 333 | 336 | 215,000 |
2011/02/14 | 334 | 337 | 333 | 336 | 240,000 |
2011/02/10 | 328 | 333 | 323 | 331 | 316,000 |
2011/02/09 | 337 | 340 | 327 | 329 | 476,000 |
2011/02/08 | 327 | 341 | 327 | 335 | 651,000 |
2011/02/07 | 315 | 323 | 314 | 323 | 405,000 |
2011/02/04 | 314 | 314 | 311 | 312 | 187,000 |
2011/02/03 | 315 | 315 | 311 | 312 | 168,000 |
2011/02/02 | 315 | 317 | 314 | 315 | 258,000 |
2011/02/01 | 317 | 318 | 311 | 311 | 185,000 |
2011/01/31 | 310 | 317 | 310 | 316 | 396,000 |
2011/01/28 | 321 | 321 | 311 | 318 | 467,000 |
2011/01/27 | 317 | 323 | 314 | 323 | 797,000 |
2011/01/26 | 316 | 316 | 305 | 315 | 1,525,000 |
2011/01/25 | 328 | 337 | 328 | 332 | 372,000 |
2011/01/24 | 314 | 327 | 308 | 322 | 448,000 |
2011/01/21 | 334 | 335 | 317 | 317 | 387,000 |
2011/01/20 | 341 | 341 | 332 | 333 | 196,000 |
2011/01/19 | 341 | 343 | 338 | 341 | 253,000 |
2011/01/18 | 337 | 343 | 337 | 340 | 323,000 |
2011/01/17 | 331 | 339 | 331 | 336 | 296,000 |
2011/01/14 | 331 | 337 | 330 | 331 | 372,000 |
2011/01/13 | 338 | 341 | 335 | 336 | 253,000 |
2011/01/12 | 351 | 352 | 335 | 336 | 498,000 |
2011/01/11 | 345 | 352 | 344 | 348 | 337,000 |
2011/01/07 | 350 | 353 | 342 | 350 | 594,000 |
2011/01/06 | 339 | 347 | 336 | 346 | 768,000 |
2011/01/05 | 327 | 340 | 327 | 333 | 426,000 |
2011/01/04 | 319 | 332 | 319 | 330 | 496,000 |