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 |
---|---|---|---|---|---|
2016/12/30 | 251 | 257 | 251 | 257 | 92,000 |
2016/12/29 | 260 | 260 | 251 | 256 | 160,000 |
2016/12/28 | 255 | 263 | 255 | 261 | 118,000 |
2016/12/27 | 255 | 260 | 254 | 255 | 139,000 |
2016/12/26 | 259 | 261 | 255 | 256 | 100,000 |
2016/12/22 | 264 | 264 | 259 | 262 | 111,000 |
2016/12/21 | 267 | 270 | 262 | 263 | 79,000 |
2016/12/20 | 267 | 269 | 263 | 269 | 116,000 |
2016/12/19 | 260 | 267 | 260 | 266 | 88,000 |
2016/12/16 | 271 | 271 | 260 | 265 | 337,000 |
2016/12/15 | 273 | 276 | 268 | 271 | 92,000 |
2016/12/14 | 273 | 273 | 268 | 271 | 111,000 |
2016/12/13 | 273 | 274 | 271 | 274 | 74,000 |
2016/12/12 | 284 | 284 | 272 | 276 | 160,000 |
2016/12/09 | 279 | 284 | 278 | 284 | 347,000 |
2016/12/08 | 277 | 279 | 273 | 274 | 163,000 |
2016/12/07 | 271 | 278 | 270 | 274 | 267,000 |
2016/12/06 | 263 | 273 | 263 | 269 | 204,000 |
2016/12/05 | 258 | 261 | 256 | 260 | 67,000 |
2016/12/02 | 265 | 265 | 258 | 260 | 69,000 |
2016/12/01 | 264 | 265 | 261 | 264 | 170,000 |
2016/11/30 | 265 | 268 | 263 | 264 | 255,000 |
2016/11/29 | 254 | 261 | 254 | 261 | 169,000 |
2016/11/28 | 254 | 256 | 251 | 255 | 96,000 |
2016/11/25 | 256 | 256 | 250 | 253 | 136,000 |
2016/11/24 | 247 | 256 | 245 | 253 | 239,000 |
2016/11/22 | 243 | 246 | 243 | 243 | 74,000 |
2016/11/21 | 245 | 245 | 242 | 243 | 45,000 |
2016/11/18 | 242 | 244 | 239 | 243 | 135,000 |
2016/11/17 | 241 | 241 | 237 | 238 | 71,000 |
2016/11/16 | 246 | 246 | 240 | 241 | 91,000 |
2016/11/15 | 246 | 246 | 241 | 242 | 41,000 |
2016/11/14 | 243 | 246 | 243 | 246 | 91,000 |
2016/11/11 | 243 | 248 | 237 | 239 | 92,000 |
2016/11/10 | 239 | 246 | 231 | 244 | 141,000 |
2016/11/09 | 245 | 245 | 222 | 223 | 169,000 |
2016/11/08 | 246 | 247 | 241 | 243 | 50,000 |
2016/11/07 | 239 | 249 | 239 | 244 | 306,000 |
2016/11/04 | 240 | 245 | 225 | 234 | 290,000 |
2016/11/02 | 257 | 258 | 242 | 245 | 242,000 |
2016/11/01 | 261 | 261 | 254 | 257 | 114,000 |
2016/10/31 | 250 | 257 | 250 | 257 | 147,000 |
2016/10/28 | 252 | 253 | 241 | 246 | 196,000 |
2016/10/27 | 259 | 261 | 248 | 250 | 230,000 |
2016/10/26 | 259 | 261 | 256 | 260 | 80,000 |
2016/10/25 | 266 | 266 | 260 | 261 | 74,000 |
2016/10/24 | 263 | 267 | 262 | 263 | 71,000 |
2016/10/21 | 267 | 269 | 263 | 264 | 158,000 |
2016/10/20 | 255 | 265 | 255 | 265 | 144,000 |
2016/10/19 | 257 | 259 | 254 | 255 | 59,000 |
2016/10/18 | 258 | 260 | 256 | 259 | 78,000 |
2016/10/17 | 261 | 261 | 258 | 260 | 83,000 |
2016/10/14 | 258 | 262 | 253 | 261 | 134,000 |
2016/10/13 | 255 | 260 | 255 | 259 | 87,000 |
2016/10/12 | 256 | 258 | 253 | 255 | 78,000 |
2016/10/11 | 261 | 263 | 260 | 260 | 123,000 |
2016/10/07 | 259 | 259 | 254 | 259 | 93,000 |
2016/10/06 | 252 | 259 | 252 | 259 | 244,000 |
2016/10/05 | 258 | 258 | 251 | 254 | 198,000 |
2016/10/04 | 253 | 258 | 251 | 258 | 216,000 |
2016/10/03 | 247 | 254 | 245 | 251 | 311,000 |
2016/09/30 | 242 | 246 | 238 | 242 | 137,000 |
2016/09/29 | 238 | 248 | 238 | 246 | 239,000 |
2016/09/28 | 238 | 240 | 235 | 238 | 135,000 |
2016/09/27 | 233 | 238 | 229 | 238 | 101,000 |
2016/09/26 | 234 | 234 | 232 | 234 | 42,000 |
2016/09/23 | 237 | 237 | 232 | 234 | 80,000 |
2016/09/21 | 233 | 235 | 230 | 234 | 92,000 |
2016/09/20 | 236 | 239 | 233 | 233 | 98,000 |
2016/09/16 | 227 | 236 | 225 | 236 | 114,000 |
2016/09/15 | 229 | 229 | 225 | 226 | 31,000 |
2016/09/14 | 226 | 229 | 224 | 228 | 49,000 |
2016/09/13 | 228 | 229 | 227 | 227 | 30,000 |
2016/09/12 | 231 | 231 | 226 | 227 | 93,000 |
2016/09/09 | 232 | 233 | 231 | 233 | 64,000 |
2016/09/08 | 234 | 236 | 232 | 234 | 62,000 |
2016/09/07 | 235 | 235 | 232 | 234 | 89,000 |
2016/09/06 | 231 | 234 | 231 | 234 | 72,000 |
2016/09/05 | 237 | 237 | 227 | 228 | 168,000 |
2016/09/02 | 235 | 237 | 233 | 236 | 179,000 |
2016/09/01 | 236 | 236 | 233 | 235 | 145,000 |
2016/08/31 | 239 | 240 | 232 | 238 | 257,000 |
2016/08/30 | 217 | 234 | 217 | 234 | 398,000 |
2016/08/29 | 218 | 218 | 216 | 218 | 23,000 |
2016/08/26 | 216 | 216 | 211 | 215 | 34,000 |
2016/08/25 | 216 | 216 | 214 | 214 | 17,000 |
2016/08/24 | 214 | 215 | 207 | 213 | 34,000 |
2016/08/23 | 218 | 218 | 215 | 216 | 32,000 |
2016/08/22 | 217 | 218 | 217 | 218 | 13,000 |
2016/08/19 | 217 | 217 | 214 | 217 | 28,000 |
2016/08/18 | 210 | 216 | 210 | 213 | 34,000 |
2016/08/17 | 208 | 212 | 208 | 211 | 66,000 |
2016/08/16 | 215 | 215 | 209 | 210 | 46,000 |
2016/08/15 | 218 | 218 | 213 | 214 | 15,000 |
2016/08/12 | 218 | 219 | 215 | 219 | 27,000 |
2016/08/10 | 218 | 218 | 209 | 214 | 53,000 |
2016/08/09 | 213 | 218 | 211 | 215 | 29,000 |
2016/08/08 | 215 | 216 | 207 | 211 | 44,000 |
2016/08/05 | 218 | 218 | 206 | 211 | 60,000 |
2016/08/04 | 219 | 219 | 214 | 218 | 50,000 |
2016/08/03 | 219 | 219 | 215 | 216 | 41,000 |
2016/08/02 | 219 | 220 | 219 | 219 | 14,000 |
2016/08/01 | 218 | 224 | 216 | 220 | 114,000 |
2016/07/29 | 216 | 217 | 210 | 216 | 48,000 |
2016/07/28 | 212 | 220 | 209 | 216 | 112,000 |
2016/07/27 | 207 | 210 | 207 | 210 | 27,000 |
2016/07/26 | 209 | 209 | 204 | 205 | 66,000 |
2016/07/25 | 215 | 215 | 207 | 209 | 60,000 |
2016/07/22 | 217 | 217 | 198 | 210 | 103,000 |
2016/07/21 | 220 | 220 | 216 | 218 | 30,000 |
2016/07/20 | 215 | 218 | 212 | 217 | 49,000 |
2016/07/19 | 211 | 219 | 210 | 218 | 100,000 |
2016/07/15 | 210 | 211 | 205 | 209 | 67,000 |
2016/07/14 | 208 | 211 | 207 | 210 | 42,000 |
2016/07/13 | 210 | 211 | 204 | 207 | 66,000 |
2016/07/12 | 208 | 210 | 205 | 206 | 83,000 |
2016/07/11 | 200 | 206 | 200 | 205 | 44,000 |
2016/07/08 | 203 | 203 | 196 | 196 | 64,000 |
2016/07/07 | 204 | 207 | 202 | 203 | 34,000 |
2016/07/06 | 210 | 210 | 202 | 206 | 78,000 |
2016/07/05 | 204 | 213 | 203 | 213 | 133,000 |
2016/07/04 | 206 | 207 | 200 | 203 | 44,000 |
2016/07/01 | 197 | 205 | 194 | 204 | 105,000 |
2016/06/30 | 190 | 194 | 189 | 192 | 84,000 |
2016/06/29 | 193 | 196 | 184 | 186 | 135,000 |
2016/06/28 | 183 | 189 | 181 | 187 | 72,000 |
2016/06/27 | 192 | 193 | 179 | 183 | 159,000 |
2016/06/24 | 214 | 214 | 191 | 192 | 184,000 |
2016/06/23 | 210 | 213 | 206 | 213 | 35,000 |
2016/06/22 | 209 | 212 | 208 | 208 | 24,000 |
2016/06/21 | 204 | 218 | 202 | 214 | 76,000 |
2016/06/20 | 199 | 207 | 199 | 206 | 36,000 |
2016/06/17 | 198 | 200 | 184 | 198 | 136,000 |
2016/06/16 | 203 | 204 | 190 | 195 | 99,000 |
2016/06/15 | 206 | 212 | 204 | 204 | 83,000 |
2016/06/14 | 211 | 213 | 206 | 206 | 58,000 |
2016/06/13 | 219 | 222 | 214 | 215 | 79,000 |
2016/06/10 | 226 | 226 | 219 | 222 | 108,000 |
2016/06/09 | 218 | 220 | 217 | 218 | 38,000 |
2016/06/08 | 217 | 217 | 212 | 217 | 72,000 |
2016/06/07 | 215 | 216 | 211 | 216 | 58,000 |
2016/06/06 | 216 | 219 | 212 | 213 | 86,000 |
2016/06/03 | 217 | 225 | 217 | 222 | 51,000 |
2016/06/02 | 222 | 225 | 219 | 221 | 38,000 |
2016/06/01 | 222 | 226 | 217 | 226 | 58,000 |
2016/05/31 | 228 | 234 | 222 | 227 | 114,000 |
2016/05/30 | 224 | 230 | 224 | 230 | 105,000 |
2016/05/27 | 215 | 226 | 210 | 225 | 157,000 |
2016/05/26 | 221 | 223 | 217 | 219 | 38,000 |
2016/05/25 | 220 | 221 | 219 | 220 | 55,000 |
2016/05/24 | 217 | 218 | 217 | 217 | 37,000 |
2016/05/23 | 210 | 219 | 209 | 217 | 78,000 |
2016/05/20 | 207 | 211 | 203 | 209 | 49,000 |
2016/05/19 | 205 | 209 | 205 | 209 | 45,000 |
2016/05/18 | 203 | 206 | 202 | 202 | 41,000 |
2016/05/17 | 201 | 207 | 201 | 201 | 41,000 |
2016/05/16 | 203 | 205 | 200 | 200 | 40,000 |
2016/05/13 | 206 | 210 | 202 | 202 | 54,000 |
2016/05/12 | 210 | 215 | 206 | 208 | 78,000 |
2016/05/11 | 216 | 219 | 211 | 212 | 63,000 |
2016/05/10 | 220 | 223 | 215 | 217 | 106,000 |
2016/05/09 | 204 | 223 | 204 | 221 | 181,000 |
2016/05/06 | 204 | 205 | 201 | 201 | 71,000 |
2016/05/02 | 202 | 207 | 201 | 203 | 44,000 |
2016/04/28 | 215 | 218 | 206 | 209 | 157,000 |
2016/04/27 | 222 | 223 | 217 | 218 | 50,000 |
2016/04/26 | 226 | 226 | 217 | 221 | 53,000 |
2016/04/25 | 232 | 232 | 225 | 227 | 57,000 |
2016/04/22 | 229 | 229 | 226 | 228 | 42,000 |
2016/04/21 | 229 | 233 | 228 | 230 | 93,000 |
2016/04/20 | 227 | 230 | 225 | 225 | 54,000 |
2016/04/19 | 221 | 229 | 221 | 228 | 92,000 |
2016/04/18 | 223 | 224 | 216 | 221 | 57,000 |
2016/04/15 | 225 | 229 | 223 | 227 | 54,000 |
2016/04/14 | 229 | 229 | 224 | 228 | 108,000 |
2016/04/13 | 211 | 225 | 211 | 217 | 92,000 |
2016/04/12 | 207 | 211 | 206 | 209 | 41,000 |
2016/04/11 | 207 | 211 | 202 | 206 | 58,000 |
2016/04/08 | 201 | 211 | 200 | 207 | 93,000 |
2016/04/07 | 205 | 205 | 200 | 201 | 74,000 |
2016/04/06 | 205 | 205 | 200 | 203 | 89,000 |
2016/04/05 | 218 | 218 | 207 | 208 | 121,000 |
2016/04/04 | 223 | 223 | 218 | 223 | 50,000 |
2016/04/01 | 226 | 227 | 219 | 220 | 161,000 |
2016/03/31 | 232 | 235 | 227 | 227 | 175,000 |
2016/03/30 | 234 | 241 | 231 | 233 | 233,000 |
2016/03/29 | 220 | 235 | 220 | 234 | 209,000 |
2016/03/28 | 220 | 224 | 220 | 224 | 108,000 |
2016/03/25 | 226 | 227 | 220 | 220 | 561,000 |
2016/03/24 | 231 | 239 | 229 | 234 | 140,000 |
2016/03/23 | 235 | 236 | 232 | 235 | 161,000 |
2016/03/22 | 220 | 237 | 217 | 234 | 692,000 |
2016/03/18 | 207 | 220 | 203 | 214 | 284,000 |
2016/03/17 | 202 | 207 | 201 | 202 | 89,000 |
2016/03/16 | 200 | 203 | 198 | 198 | 31,000 |
2016/03/15 | 200 | 203 | 198 | 200 | 69,000 |
2016/03/14 | 203 | 203 | 200 | 200 | 57,000 |
2016/03/11 | 193 | 198 | 193 | 196 | 86,000 |
2016/03/10 | 193 | 198 | 193 | 195 | 54,000 |
2016/03/09 | 192 | 193 | 191 | 193 | 34,000 |
2016/03/08 | 195 | 199 | 195 | 195 | 66,000 |
2016/03/07 | 202 | 203 | 199 | 199 | 71,000 |
2016/03/04 | 189 | 197 | 187 | 194 | 133,000 |
2016/03/03 | 188 | 189 | 185 | 189 | 52,000 |
2016/03/02 | 183 | 190 | 182 | 188 | 67,000 |
2016/03/01 | 185 | 185 | 178 | 180 | 59,000 |
2016/02/29 | 189 | 190 | 184 | 184 | 63,000 |
2016/02/26 | 190 | 192 | 188 | 188 | 37,000 |
2016/02/25 | 196 | 196 | 190 | 192 | 57,000 |
2016/02/24 | 184 | 191 | 184 | 188 | 41,000 |
2016/02/23 | 194 | 194 | 185 | 187 | 40,000 |
2016/02/22 | 187 | 193 | 187 | 191 | 32,000 |
2016/02/19 | 186 | 187 | 183 | 185 | 35,000 |
2016/02/18 | 187 | 189 | 187 | 188 | 23,000 |
2016/02/17 | 181 | 189 | 180 | 182 | 60,000 |
2016/02/16 | 182 | 189 | 180 | 186 | 77,000 |
2016/02/15 | 176 | 186 | 175 | 180 | 96,000 |
2016/02/12 | 170 | 177 | 170 | 171 | 202,000 |
2016/02/10 | 196 | 199 | 176 | 185 | 176,000 |
2016/02/09 | 197 | 208 | 193 | 195 | 182,000 |
2016/02/08 | 200 | 207 | 197 | 206 | 46,000 |
2016/02/05 | 203 | 205 | 197 | 200 | 101,000 |
2016/02/04 | 216 | 216 | 203 | 203 | 50,000 |
2016/02/03 | 212 | 212 | 205 | 210 | 59,000 |
2016/02/02 | 221 | 222 | 211 | 214 | 69,000 |
2016/02/01 | 220 | 225 | 218 | 225 | 96,000 |
2016/01/29 | 209 | 219 | 209 | 218 | 119,000 |
2016/01/28 | 208 | 216 | 207 | 213 | 113,000 |
2016/01/27 | 209 | 209 | 206 | 208 | 34,000 |
2016/01/26 | 204 | 207 | 202 | 202 | 69,000 |
2016/01/25 | 218 | 218 | 210 | 211 | 111,000 |
2016/01/22 | 192 | 204 | 192 | 204 | 140,000 |
2016/01/21 | 189 | 201 | 187 | 190 | 210,000 |
2016/01/20 | 201 | 202 | 192 | 194 | 115,000 |
2016/01/19 | 197 | 200 | 192 | 198 | 43,000 |
2016/01/18 | 199 | 199 | 185 | 197 | 164,000 |
2016/01/15 | 204 | 205 | 202 | 203 | 56,000 |
2016/01/14 | 206 | 208 | 201 | 203 | 155,000 |
2016/01/13 | 210 | 213 | 209 | 210 | 89,000 |
2016/01/12 | 208 | 208 | 203 | 205 | 130,000 |
2016/01/08 | 212 | 213 | 208 | 208 | 133,000 |
2016/01/07 | 216 | 218 | 206 | 213 | 260,000 |
2016/01/06 | 225 | 227 | 218 | 223 | 73,000 |
2016/01/05 | 226 | 230 | 226 | 228 | 28,000 |
2016/01/04 | 224 | 234 | 224 | 230 | 79,000 |