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 |
---|---|---|---|---|---|
2014/12/30 | 368 | 368 | 359 | 362 | 141,000 |
2014/12/29 | 364 | 375 | 360 | 362 | 359,000 |
2014/12/26 | 349 | 359 | 344 | 358 | 215,000 |
2014/12/25 | 340 | 346 | 339 | 342 | 210,000 |
2014/12/24 | 344 | 348 | 339 | 341 | 297,000 |
2014/12/22 | 336 | 343 | 333 | 339 | 229,000 |
2014/12/19 | 350 | 352 | 337 | 340 | 287,000 |
2014/12/18 | 339 | 348 | 339 | 342 | 265,000 |
2014/12/17 | 328 | 338 | 328 | 332 | 214,000 |
2014/12/16 | 330 | 336 | 329 | 330 | 318,000 |
2014/12/15 | 353 | 353 | 335 | 338 | 352,000 |
2014/12/12 | 357 | 360 | 350 | 357 | 266,000 |
2014/12/11 | 343 | 358 | 342 | 352 | 230,000 |
2014/12/10 | 353 | 359 | 353 | 354 | 166,000 |
2014/12/09 | 366 | 368 | 360 | 361 | 177,000 |
2014/12/08 | 377 | 377 | 369 | 373 | 205,000 |
2014/12/05 | 371 | 377 | 369 | 377 | 163,000 |
2014/12/04 | 368 | 375 | 368 | 374 | 180,000 |
2014/12/03 | 383 | 383 | 366 | 368 | 391,000 |
2014/12/02 | 377 | 380 | 373 | 380 | 296,000 |
2014/12/01 | 377 | 380 | 370 | 380 | 340,000 |
2014/11/28 | 380 | 384 | 370 | 374 | 548,000 |
2014/11/27 | 365 | 375 | 361 | 375 | 1,098,000 |
2014/11/26 | 360 | 362 | 352 | 357 | 485,000 |
2014/11/25 | 341 | 353 | 336 | 353 | 466,000 |
2014/11/21 | 338 | 340 | 335 | 339 | 228,000 |
2014/11/20 | 337 | 341 | 335 | 339 | 275,000 |
2014/11/19 | 341 | 341 | 336 | 337 | 170,000 |
2014/11/18 | 337 | 346 | 337 | 341 | 315,000 |
2014/11/17 | 339 | 342 | 336 | 339 | 128,000 |
2014/11/14 | 341 | 345 | 336 | 342 | 198,000 |
2014/11/13 | 332 | 341 | 332 | 341 | 192,000 |
2014/11/12 | 343 | 346 | 334 | 334 | 269,000 |
2014/11/11 | 344 | 347 | 343 | 345 | 165,000 |
2014/11/10 | 338 | 346 | 338 | 345 | 216,000 |
2014/11/07 | 342 | 348 | 341 | 342 | 244,000 |
2014/11/06 | 350 | 354 | 343 | 345 | 303,000 |
2014/11/05 | 347 | 357 | 346 | 351 | 575,000 |
2014/11/04 | 360 | 366 | 345 | 346 | 718,000 |
2014/10/31 | 346 | 358 | 339 | 351 | 935,000 |
2014/10/30 | 339 | 351 | 339 | 342 | 1,106,000 |
2014/10/29 | 318 | 351 | 317 | 344 | 2,692,000 |
2014/10/28 | 293 | 316 | 292 | 308 | 726,000 |
2014/10/27 | 294 | 295 | 289 | 292 | 151,000 |
2014/10/24 | 296 | 296 | 286 | 286 | 199,000 |
2014/10/23 | 287 | 293 | 287 | 288 | 175,000 |
2014/10/22 | 286 | 293 | 282 | 292 | 208,000 |
2014/10/21 | 289 | 291 | 281 | 281 | 121,000 |
2014/10/20 | 283 | 289 | 283 | 288 | 184,000 |
2014/10/17 | 278 | 281 | 272 | 273 | 191,000 |
2014/10/16 | 280 | 283 | 273 | 275 | 271,000 |
2014/10/15 | 290 | 292 | 285 | 287 | 319,000 |
2014/10/14 | 285 | 292 | 284 | 285 | 253,000 |
2014/10/10 | 299 | 301 | 294 | 296 | 390,000 |
2014/10/09 | 320 | 322 | 306 | 307 | 193,000 |
2014/10/08 | 306 | 321 | 305 | 319 | 366,000 |
2014/10/07 | 327 | 333 | 320 | 321 | 182,000 |
2014/10/06 | 325 | 333 | 325 | 330 | 229,000 |
2014/10/03 | 314 | 324 | 314 | 318 | 197,000 |
2014/10/02 | 330 | 330 | 314 | 317 | 508,000 |
2014/10/01 | 340 | 342 | 334 | 335 | 259,000 |
2014/09/30 | 329 | 340 | 321 | 337 | 388,000 |
2014/09/29 | 336 | 336 | 330 | 332 | 175,000 |
2014/09/26 | 331 | 336 | 331 | 333 | 167,000 |
2014/09/25 | 338 | 338 | 332 | 337 | 193,000 |
2014/09/24 | 334 | 338 | 332 | 333 | 164,000 |
2014/09/22 | 343 | 343 | 336 | 338 | 141,000 |
2014/09/19 | 330 | 342 | 330 | 336 | 343,000 |
2014/09/18 | 347 | 350 | 337 | 338 | 182,000 |
2014/09/17 | 352 | 355 | 343 | 345 | 162,000 |
2014/09/16 | 348 | 354 | 346 | 352 | 142,000 |
2014/09/12 | 345 | 355 | 343 | 347 | 408,000 |
2014/09/11 | 360 | 361 | 348 | 350 | 376,000 |
2014/09/10 | 356 | 365 | 355 | 362 | 407,000 |
2014/09/09 | 370 | 370 | 360 | 364 | 446,000 |
2014/09/08 | 361 | 369 | 358 | 367 | 813,000 |
2014/09/05 | 344 | 372 | 343 | 360 | 2,162,000 |
2014/09/04 | 338 | 343 | 332 | 341 | 518,000 |
2014/09/03 | 335 | 343 | 332 | 341 | 1,880,000 |
2014/09/02 | 303 | 348 | 303 | 332 | 2,477,000 |
2014/09/01 | 297 | 301 | 296 | 299 | 119,000 |
2014/08/29 | 295 | 295 | 293 | 294 | 89,000 |
2014/08/28 | 296 | 297 | 294 | 295 | 76,000 |
2014/08/27 | 292 | 297 | 292 | 296 | 113,000 |
2014/08/26 | 294 | 294 | 290 | 290 | 126,000 |
2014/08/25 | 291 | 293 | 290 | 292 | 76,000 |
2014/08/22 | 292 | 292 | 288 | 289 | 71,000 |
2014/08/21 | 293 | 293 | 285 | 289 | 119,000 |
2014/08/20 | 294 | 294 | 288 | 289 | 124,000 |
2014/08/19 | 297 | 297 | 291 | 294 | 161,000 |
2014/08/18 | 293 | 294 | 286 | 294 | 299,000 |
2014/08/15 | 276 | 279 | 276 | 279 | 158,000 |
2014/08/14 | 273 | 275 | 271 | 275 | 147,000 |
2014/08/13 | 274 | 276 | 271 | 273 | 74,000 |
2014/08/12 | 272 | 276 | 271 | 273 | 143,000 |
2014/08/11 | 279 | 280 | 272 | 275 | 163,000 |
2014/08/08 | 275 | 279 | 266 | 270 | 298,000 |
2014/08/07 | 275 | 280 | 275 | 278 | 170,000 |
2014/08/06 | 280 | 280 | 273 | 276 | 331,000 |
2014/08/05 | 297 | 298 | 285 | 285 | 318,000 |
2014/08/04 | 296 | 300 | 294 | 298 | 176,000 |
2014/08/01 | 297 | 298 | 291 | 294 | 454,000 |
2014/07/31 | 310 | 316 | 300 | 303 | 560,000 |
2014/07/30 | 307 | 308 | 303 | 305 | 361,000 |
2014/07/29 | 312 | 316 | 308 | 310 | 406,000 |
2014/07/28 | 321 | 321 | 311 | 314 | 627,000 |
2014/07/25 | 319 | 327 | 308 | 325 | 1,750,000 |
2014/07/24 | 317 | 336 | 312 | 331 | 955,000 |
2014/07/23 | 306 | 316 | 306 | 311 | 272,000 |
2014/07/22 | 312 | 315 | 304 | 306 | 396,000 |
2014/07/18 | 315 | 318 | 307 | 315 | 166,000 |
2014/07/17 | 323 | 325 | 317 | 318 | 451,000 |
2014/07/16 | 326 | 326 | 321 | 322 | 118,000 |
2014/07/15 | 329 | 330 | 322 | 325 | 157,000 |
2014/07/14 | 319 | 325 | 318 | 323 | 306,000 |
2014/07/11 | 306 | 318 | 305 | 315 | 493,000 |
2014/07/10 | 325 | 330 | 315 | 316 | 358,000 |
2014/07/09 | 336 | 336 | 323 | 325 | 551,000 |
2014/07/08 | 326 | 348 | 322 | 343 | 778,000 |
2014/07/07 | 317 | 327 | 317 | 326 | 471,000 |
2014/07/04 | 308 | 314 | 308 | 314 | 293,000 |
2014/07/03 | 307 | 308 | 302 | 308 | 203,000 |
2014/07/02 | 299 | 305 | 297 | 301 | 365,000 |
2014/07/01 | 299 | 305 | 297 | 298 | 362,000 |
2014/06/30 | 301 | 306 | 301 | 302 | 159,000 |
2014/06/27 | 308 | 310 | 296 | 301 | 413,000 |
2014/06/26 | 310 | 314 | 308 | 311 | 232,000 |
2014/06/25 | 309 | 322 | 308 | 311 | 284,000 |
2014/06/24 | 307 | 316 | 306 | 313 | 217,000 |
2014/06/23 | 313 | 318 | 308 | 311 | 340,000 |
2014/06/20 | 321 | 324 | 314 | 321 | 332,000 |
2014/06/19 | 325 | 328 | 318 | 322 | 408,000 |
2014/06/18 | 308 | 322 | 307 | 321 | 388,000 |
2014/06/17 | 307 | 314 | 304 | 306 | 313,000 |
2014/06/16 | 313 | 316 | 304 | 309 | 446,000 |
2014/06/13 | 303 | 314 | 298 | 312 | 697,000 |
2014/06/12 | 288 | 307 | 288 | 302 | 814,000 |
2014/06/11 | 275 | 296 | 273 | 290 | 649,000 |
2014/06/10 | 277 | 277 | 272 | 273 | 188,000 |
2014/06/09 | 274 | 277 | 272 | 277 | 170,000 |
2014/06/06 | 269 | 274 | 268 | 274 | 123,000 |
2014/06/05 | 276 | 276 | 269 | 271 | 197,000 |
2014/06/04 | 273 | 275 | 271 | 275 | 148,000 |
2014/06/03 | 271 | 274 | 271 | 274 | 155,000 |
2014/06/02 | 271 | 273 | 269 | 270 | 125,000 |
2014/05/30 | 273 | 274 | 266 | 269 | 165,000 |
2014/05/29 | 273 | 274 | 268 | 268 | 138,000 |
2014/05/28 | 271 | 275 | 271 | 274 | 168,000 |
2014/05/27 | 272 | 273 | 264 | 271 | 190,000 |
2014/05/26 | 273 | 275 | 271 | 273 | 119,000 |
2014/05/23 | 265 | 269 | 264 | 269 | 257,000 |
2014/05/22 | 260 | 264 | 258 | 263 | 588,000 |
2014/05/21 | 245 | 254 | 241 | 252 | 172,000 |
2014/05/20 | 254 | 255 | 247 | 247 | 223,000 |
2014/05/19 | 256 | 258 | 254 | 254 | 145,000 |
2014/05/16 | 248 | 253 | 248 | 253 | 116,000 |
2014/05/15 | 257 | 257 | 251 | 254 | 117,000 |
2014/05/14 | 248 | 257 | 247 | 257 | 371,000 |
2014/05/13 | 245 | 248 | 242 | 246 | 168,000 |
2014/05/12 | 248 | 248 | 241 | 242 | 116,000 |
2014/05/09 | 247 | 253 | 247 | 249 | 130,000 |
2014/05/08 | 248 | 250 | 247 | 250 | 92,000 |
2014/05/07 | 249 | 250 | 246 | 248 | 128,000 |
2014/05/02 | 260 | 260 | 248 | 252 | 260,000 |
2014/05/01 | 257 | 263 | 255 | 260 | 214,000 |
2014/04/30 | 263 | 264 | 256 | 257 | 231,000 |
2014/04/28 | 255 | 261 | 254 | 259 | 218,000 |
2014/04/25 | 260 | 267 | 253 | 262 | 986,000 |
2014/04/24 | 241 | 258 | 241 | 253 | 1,328,000 |
2014/04/23 | 238 | 244 | 230 | 243 | 118,000 |
2014/04/22 | 245 | 245 | 236 | 237 | 75,000 |
2014/04/21 | 239 | 245 | 239 | 245 | 79,000 |
2014/04/18 | 230 | 244 | 229 | 243 | 81,000 |
2014/04/17 | 231 | 232 | 228 | 230 | 46,000 |
2014/04/16 | 232 | 232 | 229 | 231 | 35,000 |
2014/04/15 | 228 | 234 | 228 | 230 | 63,000 |
2014/04/14 | 224 | 234 | 224 | 230 | 52,000 |
2014/04/11 | 223 | 231 | 220 | 228 | 71,000 |
2014/04/10 | 231 | 235 | 230 | 231 | 90,000 |
2014/04/09 | 226 | 233 | 226 | 229 | 122,000 |
2014/04/08 | 239 | 239 | 232 | 234 | 79,000 |
2014/04/07 | 244 | 245 | 240 | 242 | 72,000 |
2014/04/04 | 246 | 248 | 244 | 247 | 74,000 |
2014/04/03 | 244 | 249 | 242 | 246 | 146,000 |
2014/04/02 | 241 | 247 | 240 | 244 | 151,000 |
2014/04/01 | 238 | 240 | 234 | 240 | 101,000 |
2014/03/31 | 227 | 235 | 227 | 235 | 108,000 |
2014/03/28 | 228 | 228 | 224 | 227 | 91,000 |
2014/03/27 | 222 | 231 | 222 | 228 | 75,000 |
2014/03/26 | 225 | 226 | 221 | 224 | 124,000 |
2014/03/25 | 217 | 222 | 215 | 221 | 106,000 |
2014/03/24 | 211 | 218 | 205 | 213 | 130,000 |
2014/03/20 | 218 | 218 | 210 | 211 | 75,000 |
2014/03/19 | 217 | 220 | 215 | 217 | 44,000 |
2014/03/18 | 217 | 219 | 214 | 218 | 40,000 |
2014/03/17 | 215 | 217 | 211 | 212 | 91,000 |
2014/03/14 | 216 | 217 | 214 | 215 | 191,000 |
2014/03/13 | 220 | 220 | 216 | 218 | 86,000 |
2014/03/12 | 221 | 222 | 217 | 218 | 105,000 |
2014/03/11 | 227 | 227 | 219 | 222 | 409,000 |
2014/03/10 | 230 | 230 | 227 | 227 | 47,000 |
2014/03/07 | 231 | 231 | 227 | 230 | 123,000 |
2014/03/06 | 229 | 231 | 227 | 230 | 50,000 |
2014/03/05 | 233 | 233 | 231 | 231 | 34,000 |
2014/03/04 | 227 | 231 | 227 | 231 | 76,000 |
2014/03/03 | 225 | 229 | 220 | 229 | 163,000 |
2014/02/28 | 223 | 226 | 223 | 225 | 52,000 |
2014/02/27 | 226 | 228 | 224 | 224 | 67,000 |
2014/02/26 | 231 | 231 | 227 | 228 | 40,000 |
2014/02/25 | 233 | 233 | 229 | 232 | 63,000 |
2014/02/24 | 236 | 236 | 226 | 229 | 154,000 |
2014/02/21 | 231 | 234 | 230 | 233 | 58,000 |
2014/02/20 | 234 | 234 | 229 | 231 | 77,000 |
2014/02/19 | 230 | 237 | 227 | 237 | 213,000 |
2014/02/18 | 225 | 230 | 224 | 229 | 120,000 |
2014/02/17 | 222 | 226 | 217 | 223 | 80,000 |
2014/02/14 | 232 | 233 | 215 | 223 | 264,000 |
2014/02/13 | 240 | 240 | 231 | 232 | 132,000 |
2014/02/12 | 234 | 239 | 232 | 238 | 100,000 |
2014/02/10 | 239 | 239 | 231 | 232 | 76,000 |
2014/02/07 | 225 | 233 | 225 | 231 | 166,000 |
2014/02/06 | 224 | 228 | 220 | 223 | 129,000 |
2014/02/05 | 220 | 223 | 215 | 221 | 203,000 |
2014/02/04 | 222 | 222 | 211 | 214 | 568,000 |
2014/02/03 | 235 | 240 | 234 | 235 | 241,000 |
2014/01/31 | 241 | 243 | 235 | 239 | 200,000 |
2014/01/30 | 240 | 242 | 230 | 241 | 454,000 |
2014/01/29 | 247 | 252 | 245 | 247 | 252,000 |
2014/01/28 | 247 | 252 | 244 | 244 | 155,000 |
2014/01/27 | 250 | 253 | 246 | 247 | 214,000 |
2014/01/24 | 258 | 261 | 256 | 258 | 282,000 |
2014/01/23 | 276 | 276 | 261 | 266 | 222,000 |
2014/01/22 | 270 | 277 | 267 | 274 | 138,000 |
2014/01/21 | 271 | 273 | 269 | 269 | 89,000 |
2014/01/20 | 271 | 273 | 269 | 271 | 109,000 |
2014/01/17 | 266 | 275 | 266 | 272 | 158,000 |
2014/01/16 | 272 | 279 | 268 | 269 | 263,000 |
2014/01/15 | 267 | 275 | 267 | 271 | 129,000 |
2014/01/14 | 265 | 280 | 258 | 266 | 433,000 |
2014/01/10 | 258 | 271 | 258 | 270 | 477,000 |
2014/01/09 | 255 | 261 | 251 | 261 | 393,000 |
2014/01/08 | 246 | 255 | 246 | 254 | 318,000 |
2014/01/07 | 243 | 249 | 242 | 246 | 135,000 |
2014/01/06 | 244 | 246 | 241 | 245 | 171,000 |