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 |
---|---|---|---|---|---|
2012/12/28 | 177 | 181 | 175 | 180 | 148,000 |
2012/12/27 | 172 | 178 | 171 | 175 | 193,000 |
2012/12/26 | 171 | 174 | 170 | 172 | 59,000 |
2012/12/25 | 174 | 174 | 169 | 172 | 110,000 |
2012/12/21 | 167 | 173 | 165 | 168 | 104,000 |
2012/12/20 | 169 | 170 | 165 | 166 | 119,000 |
2012/12/19 | 174 | 175 | 168 | 171 | 135,000 |
2012/12/18 | 172 | 174 | 171 | 172 | 81,000 |
2012/12/17 | 172 | 175 | 168 | 174 | 153,000 |
2012/12/14 | 163 | 170 | 163 | 167 | 255,000 |
2012/12/13 | 162 | 165 | 162 | 162 | 130,000 |
2012/12/12 | 156 | 167 | 154 | 162 | 203,000 |
2012/12/11 | 154 | 154 | 152 | 153 | 45,000 |
2012/12/10 | 153 | 155 | 152 | 155 | 90,000 |
2012/12/07 | 157 | 159 | 155 | 156 | 140,000 |
2012/12/06 | 147 | 153 | 147 | 152 | 180,000 |
2012/12/05 | 143 | 147 | 143 | 146 | 65,000 |
2012/12/04 | 147 | 147 | 144 | 146 | 43,000 |
2012/12/03 | 149 | 149 | 145 | 148 | 43,000 |
2012/11/30 | 148 | 151 | 146 | 146 | 74,000 |
2012/11/29 | 146 | 149 | 145 | 148 | 40,000 |
2012/11/28 | 149 | 149 | 143 | 144 | 40,000 |
2012/11/27 | 146 | 150 | 145 | 150 | 95,000 |
2012/11/26 | 146 | 151 | 145 | 148 | 132,000 |
2012/11/22 | 144 | 144 | 143 | 143 | 75,000 |
2012/11/21 | 142 | 142 | 141 | 141 | 40,000 |
2012/11/20 | 141 | 142 | 139 | 139 | 60,000 |
2012/11/19 | 140 | 142 | 140 | 141 | 53,000 |
2012/11/16 | 135 | 140 | 135 | 139 | 85,000 |
2012/11/15 | 130 | 135 | 130 | 135 | 41,000 |
2012/11/14 | 127 | 130 | 127 | 129 | 32,000 |
2012/11/13 | 133 | 133 | 127 | 128 | 61,000 |
2012/11/12 | 136 | 136 | 133 | 133 | 42,000 |
2012/11/09 | 136 | 138 | 135 | 136 | 58,000 |
2012/11/08 | 134 | 140 | 133 | 139 | 109,000 |
2012/11/07 | 135 | 136 | 133 | 136 | 44,000 |
2012/11/06 | 135 | 138 | 135 | 135 | 77,000 |
2012/11/05 | 133 | 138 | 133 | 136 | 72,000 |
2012/11/02 | 135 | 136 | 133 | 136 | 84,000 |
2012/11/01 | 133 | 135 | 131 | 135 | 50,000 |
2012/10/31 | 130 | 133 | 129 | 133 | 75,000 |
2012/10/30 | 128 | 130 | 128 | 129 | 45,000 |
2012/10/29 | 127 | 130 | 127 | 128 | 46,000 |
2012/10/26 | 129 | 131 | 129 | 130 | 55,000 |
2012/10/25 | 128 | 131 | 127 | 130 | 152,000 |
2012/10/24 | 126 | 130 | 126 | 129 | 62,000 |
2012/10/23 | 131 | 131 | 129 | 130 | 81,000 |
2012/10/22 | 122 | 131 | 122 | 131 | 145,000 |
2012/10/19 | 126 | 126 | 125 | 126 | 50,000 |
2012/10/18 | 126 | 127 | 123 | 126 | 124,000 |
2012/10/17 | 119 | 124 | 119 | 124 | 79,000 |
2012/10/16 | 118 | 119 | 115 | 118 | 79,000 |
2012/10/15 | 112 | 117 | 112 | 115 | 193,000 |
2012/10/12 | 120 | 121 | 118 | 120 | 71,000 |
2012/10/11 | 122 | 123 | 120 | 121 | 45,000 |
2012/10/10 | 125 | 125 | 122 | 123 | 62,000 |
2012/10/09 | 125 | 126 | 124 | 125 | 23,000 |
2012/10/05 | 127 | 127 | 126 | 127 | 54,000 |
2012/10/04 | 124 | 127 | 124 | 127 | 44,000 |
2012/10/03 | 125 | 125 | 124 | 124 | 47,000 |
2012/10/02 | 128 | 128 | 122 | 124 | 136,000 |
2012/10/01 | 127 | 128 | 126 | 126 | 77,000 |
2012/09/28 | 132 | 133 | 129 | 130 | 99,000 |
2012/09/27 | 134 | 135 | 130 | 130 | 102,000 |
2012/09/26 | 133 | 136 | 133 | 136 | 52,000 |
2012/09/25 | 133 | 134 | 132 | 134 | 78,000 |
2012/09/24 | 131 | 133 | 130 | 133 | 100,000 |
2012/09/21 | 136 | 136 | 131 | 131 | 292,000 |
2012/09/20 | 144 | 144 | 138 | 139 | 86,000 |
2012/09/19 | 142 | 144 | 139 | 144 | 98,000 |
2012/09/18 | 143 | 143 | 141 | 143 | 84,000 |
2012/09/14 | 140 | 143 | 138 | 143 | 105,000 |
2012/09/13 | 134 | 139 | 134 | 137 | 77,000 |
2012/09/12 | 131 | 135 | 130 | 135 | 58,000 |
2012/09/11 | 132 | 133 | 130 | 133 | 46,000 |
2012/09/10 | 134 | 134 | 133 | 133 | 38,000 |
2012/09/07 | 132 | 132 | 130 | 132 | 87,000 |
2012/09/06 | 131 | 131 | 128 | 129 | 51,000 |
2012/09/05 | 132 | 134 | 128 | 130 | 62,000 |
2012/09/04 | 130 | 136 | 130 | 135 | 25,000 |
2012/09/03 | 131 | 132 | 130 | 132 | 35,000 |
2012/08/31 | 131 | 133 | 131 | 132 | 39,000 |
2012/08/30 | 136 | 136 | 134 | 134 | 37,000 |
2012/08/29 | 133 | 137 | 133 | 136 | 99,000 |
2012/08/28 | 143 | 144 | 135 | 135 | 124,000 |
2012/08/27 | 143 | 146 | 143 | 143 | 76,000 |
2012/08/24 | 142 | 144 | 139 | 144 | 77,000 |
2012/08/23 | 142 | 143 | 139 | 143 | 47,000 |
2012/08/22 | 143 | 143 | 140 | 142 | 53,000 |
2012/08/21 | 149 | 149 | 140 | 144 | 124,000 |
2012/08/20 | 144 | 147 | 142 | 147 | 136,000 |
2012/08/17 | 140 | 142 | 139 | 140 | 132,000 |
2012/08/16 | 136 | 138 | 134 | 138 | 100,000 |
2012/08/15 | 140 | 142 | 132 | 132 | 291,000 |
2012/08/14 | 132 | 138 | 132 | 138 | 165,000 |
2012/08/13 | 129 | 131 | 128 | 131 | 99,000 |
2012/08/10 | 137 | 139 | 126 | 128 | 306,000 |
2012/08/09 | 130 | 136 | 130 | 136 | 71,000 |
2012/08/08 | 134 | 144 | 128 | 130 | 286,000 |
2012/08/07 | 131 | 136 | 130 | 134 | 112,000 |
2012/08/06 | 143 | 143 | 130 | 130 | 350,000 |
2012/08/03 | 144 | 144 | 142 | 144 | 45,000 |
2012/08/02 | 150 | 150 | 147 | 148 | 31,000 |
2012/08/01 | 148 | 151 | 146 | 151 | 60,000 |
2012/07/31 | 141 | 152 | 141 | 150 | 51,000 |
2012/07/30 | 141 | 142 | 140 | 142 | 85,000 |
2012/07/27 | 144 | 144 | 139 | 141 | 131,000 |
2012/07/26 | 138 | 142 | 132 | 141 | 161,000 |
2012/07/25 | 140 | 141 | 134 | 135 | 226,000 |
2012/07/24 | 150 | 154 | 145 | 145 | 113,000 |
2012/07/23 | 155 | 158 | 150 | 150 | 60,000 |
2012/07/20 | 159 | 159 | 154 | 157 | 56,000 |
2012/07/19 | 159 | 162 | 157 | 158 | 41,000 |
2012/07/18 | 163 | 163 | 156 | 157 | 72,000 |
2012/07/17 | 167 | 167 | 160 | 163 | 47,000 |
2012/07/13 | 164 | 173 | 164 | 169 | 46,000 |
2012/07/12 | 169 | 169 | 165 | 165 | 52,000 |
2012/07/11 | 175 | 175 | 172 | 172 | 26,000 |
2012/07/10 | 179 | 179 | 175 | 175 | 39,000 |
2012/07/09 | 180 | 181 | 176 | 176 | 39,000 |
2012/07/06 | 180 | 186 | 180 | 180 | 64,000 |
2012/07/05 | 183 | 184 | 182 | 182 | 31,000 |
2012/07/04 | 185 | 185 | 181 | 181 | 53,000 |
2012/07/03 | 183 | 188 | 182 | 185 | 117,000 |
2012/07/02 | 180 | 182 | 179 | 179 | 37,000 |
2012/06/29 | 176 | 181 | 176 | 179 | 46,000 |
2012/06/28 | 179 | 180 | 178 | 178 | 43,000 |
2012/06/27 | 177 | 178 | 175 | 178 | 36,000 |
2012/06/26 | 176 | 180 | 173 | 176 | 94,000 |
2012/06/25 | 184 | 184 | 180 | 181 | 48,000 |
2012/06/22 | 177 | 181 | 176 | 180 | 77,000 |
2012/06/21 | 179 | 181 | 178 | 181 | 54,000 |
2012/06/20 | 180 | 180 | 177 | 179 | 47,000 |
2012/06/19 | 178 | 178 | 175 | 175 | 28,000 |
2012/06/18 | 176 | 180 | 175 | 178 | 73,000 |
2012/06/15 | 169 | 173 | 168 | 173 | 60,000 |
2012/06/14 | 167 | 172 | 167 | 171 | 40,000 |
2012/06/13 | 166 | 171 | 166 | 168 | 51,000 |
2012/06/12 | 168 | 168 | 165 | 168 | 81,000 |
2012/06/11 | 168 | 175 | 168 | 169 | 84,000 |
2012/06/08 | 172 | 172 | 165 | 167 | 118,000 |
2012/06/07 | 167 | 168 | 165 | 167 | 118,000 |
2012/06/06 | 161 | 164 | 157 | 164 | 114,000 |
2012/06/05 | 153 | 157 | 153 | 157 | 54,000 |
2012/06/04 | 157 | 157 | 153 | 153 | 61,000 |
2012/06/01 | 162 | 164 | 158 | 159 | 117,000 |
2012/05/31 | 166 | 167 | 162 | 166 | 391,000 |
2012/05/30 | 166 | 171 | 165 | 170 | 90,000 |
2012/05/29 | 163 | 167 | 162 | 164 | 91,000 |
2012/05/28 | 167 | 168 | 161 | 165 | 153,000 |
2012/05/25 | 169 | 169 | 167 | 168 | 63,000 |
2012/05/24 | 164 | 166 | 164 | 166 | 68,000 |
2012/05/23 | 173 | 174 | 164 | 164 | 141,000 |
2012/05/22 | 172 | 175 | 170 | 171 | 69,000 |
2012/05/21 | 168 | 170 | 168 | 169 | 74,000 |
2012/05/18 | 169 | 170 | 166 | 167 | 166,000 |
2012/05/17 | 173 | 178 | 164 | 177 | 282,000 |
2012/05/16 | 180 | 180 | 169 | 170 | 206,000 |
2012/05/15 | 178 | 182 | 172 | 177 | 190,000 |
2012/05/14 | 191 | 194 | 185 | 185 | 82,000 |
2012/05/11 | 199 | 200 | 190 | 190 | 110,000 |
2012/05/10 | 199 | 199 | 197 | 198 | 47,000 |
2012/05/09 | 201 | 202 | 199 | 199 | 40,000 |
2012/05/08 | 203 | 205 | 201 | 204 | 52,000 |
2012/05/07 | 203 | 207 | 200 | 201 | 80,000 |
2012/05/02 | 207 | 209 | 205 | 207 | 66,000 |
2012/05/01 | 209 | 209 | 201 | 207 | 129,000 |
2012/04/27 | 210 | 213 | 207 | 209 | 445,000 |
2012/04/26 | 223 | 225 | 207 | 207 | 313,000 |
2012/04/25 | 222 | 222 | 219 | 222 | 41,000 |
2012/04/24 | 218 | 221 | 217 | 217 | 68,000 |
2012/04/23 | 220 | 222 | 218 | 218 | 64,000 |
2012/04/20 | 220 | 220 | 217 | 218 | 22,000 |
2012/04/19 | 221 | 221 | 219 | 219 | 40,000 |
2012/04/18 | 217 | 222 | 217 | 221 | 64,000 |
2012/04/17 | 218 | 218 | 215 | 215 | 38,000 |
2012/04/16 | 215 | 217 | 215 | 215 | 33,000 |
2012/04/13 | 217 | 220 | 215 | 215 | 63,000 |
2012/04/12 | 217 | 217 | 214 | 215 | 39,000 |
2012/04/11 | 215 | 218 | 214 | 216 | 82,000 |
2012/04/10 | 224 | 226 | 215 | 220 | 119,000 |
2012/04/09 | 226 | 227 | 222 | 223 | 78,000 |
2012/04/06 | 231 | 232 | 227 | 229 | 47,000 |
2012/04/05 | 230 | 235 | 230 | 234 | 86,000 |
2012/04/04 | 242 | 242 | 233 | 235 | 114,000 |
2012/04/03 | 248 | 248 | 244 | 245 | 53,000 |
2012/04/02 | 251 | 252 | 244 | 248 | 199,000 |
2012/03/30 | 234 | 252 | 229 | 250 | 343,000 |
2012/03/29 | 234 | 234 | 231 | 233 | 47,000 |
2012/03/28 | 229 | 239 | 228 | 233 | 154,000 |
2012/03/27 | 231 | 231 | 226 | 228 | 113,000 |
2012/03/26 | 229 | 230 | 225 | 227 | 86,000 |
2012/03/23 | 235 | 236 | 228 | 228 | 134,000 |
2012/03/22 | 234 | 241 | 233 | 238 | 225,000 |
2012/03/21 | 232 | 235 | 231 | 232 | 137,000 |
2012/03/19 | 235 | 235 | 231 | 234 | 101,000 |
2012/03/16 | 228 | 235 | 227 | 234 | 107,000 |
2012/03/15 | 229 | 230 | 226 | 229 | 78,000 |
2012/03/14 | 231 | 232 | 225 | 228 | 105,000 |
2012/03/13 | 228 | 231 | 226 | 226 | 62,000 |
2012/03/12 | 238 | 239 | 231 | 231 | 111,000 |
2012/03/09 | 232 | 237 | 232 | 235 | 136,000 |
2012/03/08 | 226 | 228 | 225 | 226 | 27,000 |
2012/03/07 | 219 | 224 | 219 | 223 | 92,000 |
2012/03/06 | 231 | 233 | 226 | 226 | 43,000 |
2012/03/05 | 234 | 234 | 231 | 232 | 57,000 |
2012/03/02 | 230 | 236 | 230 | 232 | 112,000 |
2012/03/01 | 242 | 249 | 232 | 235 | 106,000 |
2012/02/29 | 246 | 249 | 243 | 244 | 164,000 |
2012/02/28 | 242 | 251 | 238 | 248 | 193,000 |
2012/02/27 | 251 | 258 | 246 | 248 | 167,000 |
2012/02/24 | 250 | 265 | 247 | 252 | 211,000 |
2012/02/23 | 238 | 254 | 238 | 250 | 170,000 |
2012/02/22 | 238 | 240 | 235 | 238 | 64,000 |
2012/02/21 | 236 | 239 | 235 | 239 | 128,000 |
2012/02/20 | 240 | 241 | 231 | 233 | 100,000 |
2012/02/17 | 238 | 238 | 233 | 237 | 170,000 |
2012/02/16 | 229 | 234 | 228 | 233 | 165,000 |
2012/02/15 | 229 | 231 | 225 | 226 | 134,000 |
2012/02/14 | 223 | 227 | 222 | 223 | 65,000 |
2012/02/13 | 227 | 227 | 221 | 227 | 46,000 |
2012/02/10 | 225 | 227 | 224 | 227 | 85,000 |
2012/02/09 | 224 | 227 | 224 | 225 | 70,000 |
2012/02/08 | 225 | 231 | 223 | 230 | 106,000 |
2012/02/07 | 227 | 228 | 226 | 226 | 52,000 |
2012/02/06 | 226 | 229 | 226 | 227 | 78,000 |
2012/02/03 | 218 | 225 | 217 | 225 | 104,000 |
2012/02/02 | 222 | 223 | 218 | 219 | 79,000 |
2012/02/01 | 211 | 228 | 210 | 222 | 356,000 |
2012/01/31 | 212 | 212 | 208 | 210 | 26,000 |
2012/01/30 | 210 | 211 | 209 | 209 | 40,000 |
2012/01/27 | 209 | 210 | 208 | 210 | 54,000 |
2012/01/26 | 214 | 216 | 212 | 212 | 82,000 |
2012/01/25 | 215 | 216 | 213 | 214 | 103,000 |
2012/01/24 | 222 | 222 | 212 | 215 | 101,000 |
2012/01/23 | 218 | 222 | 216 | 217 | 99,000 |
2012/01/20 | 217 | 221 | 213 | 216 | 173,000 |
2012/01/19 | 216 | 217 | 212 | 213 | 63,000 |
2012/01/18 | 210 | 216 | 208 | 213 | 54,000 |
2012/01/17 | 212 | 217 | 203 | 215 | 144,000 |
2012/01/16 | 218 | 218 | 210 | 214 | 80,000 |
2012/01/13 | 205 | 220 | 205 | 218 | 203,000 |
2012/01/12 | 197 | 236 | 197 | 204 | 500,000 |
2012/01/11 | 197 | 199 | 197 | 197 | 25,000 |
2012/01/10 | 199 | 199 | 196 | 197 | 18,000 |
2012/01/06 | 196 | 199 | 196 | 197 | 63,000 |
2012/01/05 | 201 | 202 | 195 | 196 | 46,000 |
2012/01/04 | 198 | 201 | 196 | 201 | 83,000 |