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 |
---|---|---|---|---|---|
2015/12/30 | 228 | 228 | 225 | 228 | 86,000 |
2015/12/29 | 225 | 227 | 223 | 224 | 75,000 |
2015/12/28 | 211 | 229 | 211 | 229 | 251,000 |
2015/12/25 | 215 | 215 | 207 | 210 | 374,000 |
2015/12/24 | 221 | 224 | 210 | 215 | 314,000 |
2015/12/22 | 236 | 236 | 210 | 221 | 285,000 |
2015/12/21 | 228 | 237 | 228 | 237 | 134,000 |
2015/12/18 | 243 | 243 | 225 | 234 | 172,000 |
2015/12/17 | 233 | 243 | 233 | 242 | 189,000 |
2015/12/16 | 234 | 234 | 230 | 232 | 148,000 |
2015/12/15 | 235 | 237 | 229 | 232 | 116,000 |
2015/12/14 | 236 | 238 | 233 | 236 | 152,000 |
2015/12/11 | 245 | 245 | 239 | 242 | 160,000 |
2015/12/10 | 243 | 244 | 241 | 242 | 91,000 |
2015/12/09 | 246 | 249 | 239 | 244 | 146,000 |
2015/12/08 | 249 | 249 | 244 | 246 | 136,000 |
2015/12/07 | 252 | 252 | 247 | 248 | 99,000 |
2015/12/04 | 250 | 250 | 246 | 249 | 112,000 |
2015/12/03 | 252 | 253 | 250 | 251 | 138,000 |
2015/12/02 | 252 | 254 | 251 | 254 | 94,000 |
2015/12/01 | 249 | 253 | 249 | 253 | 86,000 |
2015/11/30 | 247 | 252 | 247 | 251 | 68,000 |
2015/11/27 | 252 | 252 | 229 | 249 | 110,000 |
2015/11/26 | 251 | 256 | 248 | 250 | 193,000 |
2015/11/25 | 255 | 255 | 245 | 253 | 101,000 |
2015/11/24 | 254 | 255 | 254 | 255 | 146,000 |
2015/11/20 | 248 | 254 | 248 | 254 | 86,000 |
2015/11/19 | 251 | 253 | 247 | 250 | 116,000 |
2015/11/18 | 254 | 254 | 251 | 252 | 75,000 |
2015/11/17 | 254 | 254 | 252 | 254 | 61,000 |
2015/11/16 | 250 | 254 | 247 | 254 | 85,000 |
2015/11/13 | 251 | 255 | 250 | 253 | 78,000 |
2015/11/12 | 250 | 255 | 250 | 254 | 64,000 |
2015/11/11 | 253 | 254 | 250 | 252 | 110,000 |
2015/11/10 | 255 | 255 | 252 | 254 | 118,000 |
2015/11/09 | 254 | 256 | 253 | 256 | 123,000 |
2015/11/06 | 256 | 256 | 254 | 255 | 90,000 |
2015/11/05 | 255 | 256 | 253 | 253 | 117,000 |
2015/11/04 | 259 | 260 | 253 | 255 | 170,000 |
2015/11/02 | 252 | 260 | 252 | 259 | 164,000 |
2015/10/30 | 252 | 259 | 252 | 256 | 264,000 |
2015/10/29 | 260 | 261 | 256 | 257 | 489,000 |
2015/10/28 | 242 | 265 | 235 | 254 | 1,307,000 |
2015/10/27 | 233 | 240 | 222 | 234 | 452,000 |
2015/10/26 | 232 | 233 | 230 | 231 | 174,000 |
2015/10/23 | 235 | 236 | 229 | 232 | 89,000 |
2015/10/22 | 224 | 229 | 222 | 228 | 68,000 |
2015/10/21 | 220 | 224 | 220 | 224 | 64,000 |
2015/10/20 | 217 | 222 | 217 | 220 | 32,000 |
2015/10/19 | 222 | 222 | 218 | 218 | 42,000 |
2015/10/16 | 225 | 225 | 221 | 222 | 32,000 |
2015/10/15 | 220 | 223 | 219 | 223 | 36,000 |
2015/10/14 | 226 | 226 | 220 | 221 | 50,000 |
2015/10/13 | 227 | 229 | 224 | 228 | 74,000 |
2015/10/09 | 222 | 227 | 220 | 227 | 135,000 |
2015/10/08 | 214 | 223 | 214 | 222 | 143,000 |
2015/10/07 | 209 | 217 | 209 | 216 | 44,000 |
2015/10/06 | 208 | 213 | 208 | 209 | 44,000 |
2015/10/05 | 205 | 210 | 205 | 207 | 34,000 |
2015/10/02 | 205 | 207 | 203 | 205 | 57,000 |
2015/10/01 | 203 | 209 | 203 | 209 | 49,000 |
2015/09/30 | 201 | 207 | 201 | 203 | 46,000 |
2015/09/29 | 203 | 206 | 200 | 201 | 73,000 |
2015/09/28 | 208 | 210 | 206 | 206 | 38,000 |
2015/09/25 | 202 | 210 | 200 | 209 | 108,000 |
2015/09/24 | 205 | 209 | 202 | 202 | 136,000 |
2015/09/18 | 210 | 210 | 207 | 208 | 109,000 |
2015/09/17 | 216 | 217 | 211 | 215 | 85,000 |
2015/09/16 | 210 | 212 | 209 | 212 | 68,000 |
2015/09/15 | 210 | 211 | 207 | 208 | 95,000 |
2015/09/14 | 215 | 217 | 211 | 212 | 47,000 |
2015/09/11 | 215 | 218 | 213 | 215 | 111,000 |
2015/09/10 | 214 | 215 | 211 | 214 | 63,000 |
2015/09/09 | 208 | 215 | 207 | 214 | 180,000 |
2015/09/08 | 203 | 207 | 203 | 205 | 42,000 |
2015/09/07 | 204 | 208 | 201 | 206 | 112,000 |
2015/09/04 | 212 | 213 | 205 | 208 | 157,000 |
2015/09/03 | 217 | 219 | 210 | 212 | 123,000 |
2015/09/02 | 210 | 219 | 210 | 215 | 110,000 |
2015/09/01 | 217 | 222 | 216 | 216 | 164,000 |
2015/08/31 | 221 | 223 | 212 | 220 | 128,000 |
2015/08/28 | 215 | 221 | 215 | 221 | 193,000 |
2015/08/27 | 224 | 224 | 210 | 212 | 297,000 |
2015/08/26 | 209 | 219 | 209 | 216 | 187,000 |
2015/08/25 | 200 | 218 | 191 | 204 | 339,000 |
2015/08/24 | 225 | 230 | 215 | 215 | 303,000 |
2015/08/21 | 238 | 238 | 233 | 233 | 156,000 |
2015/08/20 | 244 | 244 | 239 | 242 | 110,000 |
2015/08/19 | 245 | 245 | 243 | 243 | 79,000 |
2015/08/18 | 246 | 247 | 240 | 245 | 126,000 |
2015/08/17 | 247 | 248 | 238 | 244 | 318,000 |
2015/08/14 | 255 | 255 | 246 | 247 | 210,000 |
2015/08/13 | 253 | 255 | 252 | 255 | 70,000 |
2015/08/12 | 257 | 257 | 253 | 254 | 52,000 |
2015/08/11 | 255 | 258 | 252 | 257 | 170,000 |
2015/08/10 | 256 | 258 | 250 | 257 | 118,000 |
2015/08/07 | 253 | 258 | 253 | 256 | 59,000 |
2015/08/06 | 254 | 257 | 250 | 256 | 79,000 |
2015/08/05 | 248 | 252 | 246 | 251 | 112,000 |
2015/08/04 | 250 | 250 | 243 | 248 | 147,000 |
2015/08/03 | 256 | 256 | 249 | 250 | 96,000 |
2015/07/31 | 254 | 257 | 251 | 254 | 90,000 |
2015/07/30 | 253 | 263 | 251 | 252 | 209,000 |
2015/07/29 | 253 | 255 | 249 | 249 | 161,000 |
2015/07/28 | 256 | 256 | 252 | 253 | 115,000 |
2015/07/27 | 257 | 261 | 256 | 256 | 169,000 |
2015/07/24 | 271 | 274 | 258 | 260 | 535,000 |
2015/07/23 | 258 | 265 | 258 | 265 | 365,000 |
2015/07/22 | 257 | 258 | 255 | 257 | 177,000 |
2015/07/21 | 259 | 259 | 255 | 257 | 242,000 |
2015/07/17 | 259 | 260 | 254 | 257 | 451,000 |
2015/07/16 | 262 | 263 | 260 | 261 | 91,000 |
2015/07/15 | 262 | 264 | 261 | 263 | 94,000 |
2015/07/14 | 264 | 264 | 258 | 261 | 279,000 |
2015/07/13 | 263 | 266 | 259 | 260 | 184,000 |
2015/07/10 | 260 | 265 | 260 | 262 | 164,000 |
2015/07/09 | 266 | 266 | 249 | 263 | 248,000 |
2015/07/08 | 281 | 283 | 270 | 270 | 223,000 |
2015/07/07 | 282 | 286 | 281 | 283 | 158,000 |
2015/07/06 | 283 | 285 | 281 | 282 | 116,000 |
2015/07/03 | 285 | 287 | 285 | 286 | 36,000 |
2015/07/02 | 286 | 289 | 285 | 286 | 41,000 |
2015/07/01 | 284 | 286 | 284 | 285 | 45,000 |
2015/06/30 | 283 | 285 | 282 | 285 | 82,000 |
2015/06/29 | 284 | 285 | 281 | 283 | 158,000 |
2015/06/26 | 292 | 296 | 289 | 290 | 103,000 |
2015/06/25 | 292 | 295 | 291 | 295 | 85,000 |
2015/06/24 | 292 | 293 | 289 | 291 | 132,000 |
2015/06/23 | 289 | 293 | 287 | 293 | 116,000 |
2015/06/22 | 285 | 288 | 285 | 288 | 65,000 |
2015/06/19 | 284 | 285 | 283 | 284 | 74,000 |
2015/06/18 | 287 | 287 | 281 | 282 | 186,000 |
2015/06/17 | 289 | 290 | 286 | 287 | 77,000 |
2015/06/16 | 290 | 291 | 287 | 288 | 116,000 |
2015/06/15 | 289 | 290 | 288 | 290 | 79,000 |
2015/06/12 | 290 | 290 | 288 | 289 | 214,000 |
2015/06/11 | 289 | 292 | 286 | 288 | 116,000 |
2015/06/10 | 287 | 292 | 285 | 288 | 177,000 |
2015/06/09 | 294 | 294 | 288 | 289 | 228,000 |
2015/06/08 | 301 | 301 | 295 | 295 | 101,000 |
2015/06/05 | 299 | 301 | 296 | 301 | 110,000 |
2015/06/04 | 297 | 301 | 297 | 299 | 139,000 |
2015/06/03 | 294 | 297 | 292 | 297 | 111,000 |
2015/06/02 | 296 | 296 | 294 | 294 | 102,000 |
2015/06/01 | 297 | 297 | 294 | 295 | 103,000 |
2015/05/29 | 298 | 298 | 295 | 297 | 107,000 |
2015/05/28 | 296 | 300 | 295 | 296 | 297,000 |
2015/05/27 | 292 | 295 | 292 | 294 | 95,000 |
2015/05/26 | 292 | 295 | 291 | 294 | 148,000 |
2015/05/25 | 293 | 295 | 292 | 292 | 142,000 |
2015/05/22 | 293 | 294 | 292 | 294 | 85,000 |
2015/05/21 | 292 | 298 | 290 | 293 | 258,000 |
2015/05/20 | 289 | 293 | 289 | 293 | 89,000 |
2015/05/19 | 289 | 290 | 287 | 289 | 113,000 |
2015/05/18 | 292 | 292 | 287 | 289 | 274,000 |
2015/05/15 | 291 | 293 | 289 | 292 | 140,000 |
2015/05/14 | 293 | 293 | 291 | 291 | 105,000 |
2015/05/13 | 292 | 293 | 290 | 292 | 209,000 |
2015/05/12 | 290 | 295 | 288 | 292 | 223,000 |
2015/05/11 | 292 | 294 | 290 | 291 | 197,000 |
2015/05/08 | 288 | 291 | 287 | 290 | 187,000 |
2015/05/07 | 291 | 295 | 288 | 290 | 211,000 |
2015/05/01 | 292 | 294 | 290 | 294 | 355,000 |
2015/04/30 | 296 | 299 | 295 | 296 | 263,000 |
2015/04/28 | 298 | 300 | 297 | 298 | 254,000 |
2015/04/27 | 302 | 304 | 298 | 299 | 259,000 |
2015/04/24 | 307 | 308 | 300 | 303 | 429,000 |
2015/04/23 | 303 | 320 | 297 | 306 | 1,321,000 |
2015/04/22 | 302 | 303 | 296 | 303 | 188,000 |
2015/04/21 | 300 | 303 | 297 | 303 | 235,000 |
2015/04/20 | 297 | 299 | 296 | 298 | 160,000 |
2015/04/17 | 300 | 300 | 297 | 298 | 132,000 |
2015/04/16 | 302 | 302 | 298 | 300 | 77,000 |
2015/04/15 | 304 | 304 | 298 | 302 | 202,000 |
2015/04/14 | 292 | 305 | 292 | 304 | 255,000 |
2015/04/13 | 301 | 301 | 293 | 294 | 140,000 |
2015/04/10 | 299 | 302 | 294 | 301 | 198,000 |
2015/04/09 | 293 | 298 | 291 | 296 | 168,000 |
2015/04/08 | 293 | 295 | 288 | 289 | 114,000 |
2015/04/07 | 293 | 295 | 290 | 292 | 79,000 |
2015/04/06 | 293 | 293 | 287 | 288 | 125,000 |
2015/04/03 | 289 | 296 | 288 | 296 | 116,000 |
2015/04/02 | 288 | 291 | 286 | 289 | 78,000 |
2015/04/01 | 293 | 295 | 285 | 288 | 166,000 |
2015/03/31 | 302 | 302 | 293 | 295 | 110,000 |
2015/03/30 | 298 | 298 | 292 | 297 | 139,000 |
2015/03/27 | 291 | 303 | 291 | 294 | 248,000 |
2015/03/26 | 301 | 301 | 295 | 295 | 401,000 |
2015/03/25 | 304 | 306 | 302 | 304 | 240,000 |
2015/03/24 | 303 | 306 | 301 | 303 | 172,000 |
2015/03/23 | 309 | 310 | 300 | 305 | 597,000 |
2015/03/20 | 297 | 309 | 293 | 306 | 737,000 |
2015/03/19 | 289 | 297 | 287 | 294 | 326,000 |
2015/03/18 | 289 | 290 | 287 | 288 | 172,000 |
2015/03/17 | 287 | 289 | 287 | 287 | 99,000 |
2015/03/16 | 287 | 288 | 286 | 287 | 148,000 |
2015/03/13 | 291 | 291 | 288 | 288 | 305,000 |
2015/03/12 | 290 | 290 | 288 | 289 | 111,000 |
2015/03/11 | 286 | 291 | 286 | 288 | 129,000 |
2015/03/10 | 288 | 291 | 287 | 289 | 132,000 |
2015/03/09 | 290 | 290 | 287 | 289 | 202,000 |
2015/03/06 | 287 | 289 | 286 | 289 | 155,000 |
2015/03/05 | 286 | 288 | 285 | 286 | 118,000 |
2015/03/04 | 288 | 288 | 285 | 285 | 138,000 |
2015/03/03 | 291 | 292 | 287 | 288 | 161,000 |
2015/03/02 | 290 | 291 | 287 | 288 | 202,000 |
2015/02/27 | 291 | 291 | 286 | 286 | 194,000 |
2015/02/26 | 287 | 292 | 287 | 291 | 170,000 |
2015/02/25 | 288 | 292 | 285 | 286 | 216,000 |
2015/02/24 | 288 | 288 | 284 | 284 | 283,000 |
2015/02/23 | 291 | 292 | 287 | 288 | 333,000 |
2015/02/20 | 293 | 294 | 291 | 291 | 234,000 |
2015/02/19 | 294 | 295 | 291 | 294 | 249,000 |
2015/02/18 | 294 | 295 | 290 | 293 | 309,000 |
2015/02/17 | 285 | 293 | 284 | 289 | 377,000 |
2015/02/16 | 283 | 287 | 282 | 285 | 218,000 |
2015/02/13 | 288 | 288 | 281 | 282 | 276,000 |
2015/02/12 | 288 | 289 | 285 | 285 | 351,000 |
2015/02/10 | 284 | 289 | 283 | 285 | 289,000 |
2015/02/09 | 284 | 286 | 282 | 285 | 222,000 |
2015/02/06 | 280 | 284 | 280 | 282 | 303,000 |
2015/02/05 | 285 | 286 | 279 | 280 | 363,000 |
2015/02/04 | 281 | 285 | 279 | 284 | 330,000 |
2015/02/03 | 289 | 289 | 275 | 276 | 770,000 |
2015/02/02 | 296 | 296 | 282 | 285 | 825,000 |
2015/01/30 | 295 | 298 | 288 | 293 | 1,865,000 |
2015/01/29 | 332 | 334 | 325 | 327 | 259,000 |
2015/01/28 | 333 | 339 | 332 | 334 | 164,000 |
2015/01/27 | 341 | 341 | 332 | 334 | 119,000 |
2015/01/26 | 336 | 338 | 332 | 337 | 70,000 |
2015/01/23 | 334 | 336 | 332 | 336 | 147,000 |
2015/01/22 | 336 | 336 | 327 | 332 | 160,000 |
2015/01/21 | 344 | 344 | 333 | 334 | 72,000 |
2015/01/20 | 341 | 341 | 337 | 341 | 105,000 |
2015/01/19 | 340 | 342 | 337 | 337 | 74,000 |
2015/01/16 | 331 | 338 | 330 | 337 | 208,000 |
2015/01/15 | 331 | 336 | 331 | 334 | 83,000 |
2015/01/14 | 333 | 335 | 330 | 331 | 114,000 |
2015/01/13 | 336 | 338 | 333 | 336 | 124,000 |
2015/01/09 | 350 | 350 | 341 | 342 | 135,000 |
2015/01/08 | 346 | 346 | 342 | 345 | 112,000 |
2015/01/07 | 341 | 346 | 340 | 341 | 109,000 |
2015/01/06 | 346 | 350 | 345 | 346 | 126,000 |
2015/01/05 | 357 | 359 | 351 | 355 | 109,000 |