[6590 東証1部] 芝浦メカトロニクス 日足 時系列データ

[6590 東証1部] 芝浦メカトロニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15436.00436.00424.00427.00963000413053000
2017-12-14435.00444.00434.00437.00590000258653000
2017-12-13442.00453.00436.00437.002144000948497000
2017-12-12441.00447.00433.00437.0025200001107109000
2017-12-11442.00448.00435.00443.00979000431360000
2017-12-08441.00447.00439.00443.00597000263870000
2017-12-07441.00452.00440.00446.00758000336526000
2017-12-06448.00459.00441.00442.00802000360326000
2017-12-05486.00488.00442.00448.001782000812874000
2017-12-04473.00475.00464.00465.00273000127453000
2017-12-01474.00483.00467.00473.00586000277304000
2017-11-30484.00487.00466.00474.00732000346602000
2017-11-29494.00506.00484.00491.00578000285247000
2017-11-28525.00528.00498.00499.00733000372843000
2017-11-27510.00524.00505.00524.00582000301633000
2017-11-24502.00513.00502.00507.00205000104002000
2017-11-22515.00524.00507.00509.00739000381326000
2017-11-21494.00512.00490.00506.00712000358315000
2017-11-20487.00496.00483.00486.00399000194618000
2017-11-17489.00509.00481.00487.001118000552953000
2017-11-16452.00479.00451.00477.00485000226843000
2017-11-15471.00473.00448.00460.00637000292872000
2017-11-14468.00483.00468.00475.00464000220698000
2017-11-13470.00471.00459.00467.00315000146830000
2017-11-10468.00475.00460.00467.00501000233821000
2017-11-09481.00487.00459.00468.00959000454705000
2017-11-08491.00493.00482.00488.00587000285365000
2017-11-07495.00505.00482.00496.00869000430721000
2017-11-06474.00520.00471.00500.0021530001076274000
2017-11-02511.00527.00449.00458.0033220001622149000
2017-11-01510.00515.00487.00510.001625000816832000
2017-10-31469.00490.00468.00489.001097000527311000
2017-10-30475.00475.00463.00474.001634000769681000
2017-10-27442.00447.00437.00444.00928000409827000
2017-10-26412.00444.00412.00437.002018000876193000
2017-10-25410.00414.00404.00404.00251000102595000
2017-10-24405.00408.00401.00408.0015100061295000
2017-10-23400.00412.00400.00405.00285000115994000
2017-10-20392.00402.00391.00399.00277000110212000
2017-10-19409.00409.00396.00397.00492000196897000
2017-10-18418.00418.00405.00406.00290000118353000
2017-10-17418.00424.00414.00418.00329000137560000
2017-10-16420.00422.00410.00412.00317000131011000
2017-10-13411.00419.00411.00419.00299000124039000
2017-10-12409.00419.00407.00415.00400000165840000
2017-10-11412.00414.00404.00405.00283000115339000
2017-10-10402.00412.00400.00410.0019500079289000
2017-10-06400.00408.00400.00404.00278000112470000
2017-10-05407.00414.00401.00401.00447000181142000
2017-10-04415.00417.00410.00412.00329000135805000
2017-10-03423.00423.00408.00413.00551000228473000
2017-10-02423.00426.00412.00423.00659000277365000
2017-09-29416.00421.00410.00417.00663000275800000
2017-09-28412.00418.00407.00418.00982000405640000
2017-09-27391.00412.00391.00408.001022000414021000
2017-09-26393.00396.00387.00395.00413000162168000
2017-09-25405.00405.00383.00389.00653000256649000
2017-09-22392.00399.00378.00397.001049000406434000
2017-09-21400.00434.00388.00392.0034480001394743000
2017-09-20355.00358.00351.00356.00372000132151000
2017-09-19344.00354.00343.00351.00550000192428000
2017-09-15322.00336.00321.00336.0019900066011000
2017-09-14330.00331.00323.00324.009300030343000
2017-09-13328.00333.00328.00330.007200023820000
2017-09-12327.00330.00325.00327.009900032421000
2017-09-11322.00327.00321.00327.007800025327000
2017-09-08320.00322.00317.00318.0012300039268000
2017-09-07323.00326.00318.00322.0014100045452000
2017-09-06317.00323.00310.00319.009200029295000
2017-09-05332.00332.00321.00321.0010100032846000
2017-09-04334.00334.00325.00327.0012300040391000
2017-09-01336.00337.00329.00333.0017300057479000
2017-08-31323.00330.00323.00330.0018700061265000
2017-08-30327.00327.00321.00323.0013900044975000
2017-08-29322.00328.00322.00324.0013200042960000
2017-08-28323.00327.00321.00326.007700024903000
2017-08-25328.00330.00321.00321.0020300066141000
2017-08-24323.00326.00322.00324.0011000035587000
2017-08-23330.00330.00323.00323.0010100032918000
2017-08-22320.00325.00320.00322.007500024160000
2017-08-21330.00330.00317.00317.0014100045364000
2017-08-18323.00327.00322.00326.0011300036716000
2017-08-17327.00333.00327.00331.007500024780000
2017-08-16322.00332.00322.00327.0012400040584000
2017-08-15330.00334.00324.00324.0017800058302000
2017-08-14327.00331.00326.00327.0020500067371000
2017-08-10336.00340.00331.00332.009400031466000
2017-08-09347.00348.00338.00339.0019900068045000
2017-08-08346.00349.00344.00347.0015100052311000
2017-08-07339.00343.00336.00343.0017900060648000
2017-08-04326.00340.00326.00336.00561000187024000
2017-08-03350.00354.00343.00350.00344000119474000
2017-08-02334.00349.00333.00348.009900033541000
2017-08-01338.00340.00328.00328.0020600068700000
2017-07-31352.00352.00339.00341.0018900065141000
2017-07-28359.00368.00349.00352.00370000132441000
2017-07-27347.00356.00343.00354.0023900083956000
2017-07-26350.00351.00344.00346.009300032259000
2017-07-25353.00353.00348.00350.0011900041710000
2017-07-24347.00350.00343.00350.0012700044075000
2017-07-21343.00347.00339.00347.0011100038208000
2017-07-20339.00345.00339.00341.0012500042769000
2017-07-19337.00340.00334.00337.0010300034727000
2017-07-18331.00337.00328.00337.0011100037103000
2017-07-14331.00334.00330.00330.006900022904000
2017-07-13335.00336.00330.00332.0015400051248000
2017-07-12333.00336.00327.00334.0026100086432000
2017-07-11335.00335.00330.00332.0015300050865000
2017-07-10330.00336.00327.00335.0018800062316000
2017-07-07325.00330.00324.00327.0011100036298000
2017-07-06330.00334.00321.00329.0017600057564000
2017-07-05313.00331.00313.00329.0024800080448000
2017-07-04335.00335.00316.00317.00458000148022000
2017-07-03340.00340.00332.00333.0015600052245000
2017-06-30340.00342.00334.00338.0024300082131000
2017-06-29339.00342.00333.00336.00302000101463000
2017-06-28343.00345.00336.00338.00310000105445000
2017-06-27346.00347.00344.00345.008300028666000
2017-06-26345.00350.00345.00347.0011100038631000
2017-06-23350.00351.00344.00345.0012400043042000
2017-06-22343.00351.00343.00348.0017100059525000
2017-06-21353.00353.00341.00341.0020200069779000
2017-06-20346.00355.00346.00353.0025600089872000
2017-06-19345.00347.00343.00343.009100031383000
2017-06-16340.00347.00340.00345.0010400035698000
2017-06-15341.00345.00339.00340.0015500052889000
2017-06-14352.00353.00344.00345.0010800037594000
2017-06-13344.00352.00344.00349.0016700058249000
2017-06-12343.00349.00340.00346.0020000068712000
2017-06-09345.00350.00342.00349.0019300066926000
2017-06-08349.00351.00340.00341.0018200062633000
2017-06-07338.00353.00334.00349.00312000107525000
2017-06-06346.00346.00340.00341.0010500035994000
2017-06-05354.00354.00346.00346.0010200035686000
2017-06-02352.00356.00351.00354.0020100071101000
2017-06-01352.00357.00349.00350.0019400068242000
2017-05-31350.00354.00340.00352.0025600088590000
2017-05-30355.00355.00346.00349.00438000153567000
2017-05-29345.00354.00340.00354.00295000102422000
2017-05-26333.00343.00330.00341.0026600089342000
2017-05-25340.00340.00334.00336.0025200084906000
2017-05-24326.00339.00326.00338.00307000102515000
2017-05-23339.00342.00326.00326.00505000168485000
2017-05-22324.00338.00320.00338.00519000170948000
2017-05-19318.00323.00315.00320.0016900053825000
2017-05-18314.00321.00313.00321.0016000050724000
2017-05-17310.00322.00307.00322.0019600061507000
2017-05-16317.00317.00306.00312.0032000099743000
2017-05-15318.00319.00310.00315.00403000126791000
2017-05-12329.00329.00319.00322.00710000229447000
2017-05-11292.00338.00288.00329.001557000501268000
2017-05-10290.00293.00288.00293.007900022930000
2017-05-09290.00293.00282.00290.0023900068901000
2017-05-08289.00290.00283.00290.0022300064182000
2017-05-02284.00287.00284.00287.0016000045638000
2017-05-01275.00285.00271.00285.0020600057768000
2017-04-28275.00276.00274.00274.0010800029714000
2017-04-27273.00275.00272.00275.007300019981000
2017-04-26274.00278.00272.00275.0016300044856000
2017-04-25263.00271.00263.00269.0018700050028000
2017-04-24256.00260.00254.00260.0010300026536000
2017-04-21255.00256.00251.00254.008500021511000
2017-04-20254.00254.00250.00252.004900012345000
2017-04-19248.00253.00245.00251.006300015742000
2017-04-18250.00252.00248.00248.005100012721000
2017-04-17243.00247.00243.00247.004200010268000
2017-04-14244.00251.00240.00245.0013800033684000
2017-04-13251.00251.00243.00244.0016900041513000
2017-04-12259.00259.00252.00255.0012200031053000
2017-04-11262.00262.00259.00260.007200018769000
2017-04-10265.00267.00261.00263.005100013450000
2017-04-07261.00275.00261.00262.0011800031062000
2017-04-06268.00269.00262.00262.007900020931000
2017-04-05273.00273.00270.00271.0018100049136000
2017-04-04286.00286.00270.00276.0028500078304000
2017-04-03291.00291.00283.00288.0010300029557000
2017-03-31298.00301.00290.00290.0012300036328000
2017-03-30293.00300.00293.00297.0010100030050000
2017-03-29298.00299.00285.00293.009700028369000
2017-03-28287.00296.00287.00296.009600028109000
2017-03-27290.00291.00284.00284.009400026981000
2017-03-24295.00295.00289.00292.007500021858000
2017-03-23291.00292.00288.00291.009200026660000
2017-03-22296.00299.00290.00293.0019700058030000
2017-03-21300.00304.00298.00304.0011300034135000
2017-03-17299.00306.00299.00300.009300028073000
2017-03-16293.00301.00293.00301.0018200054119000
2017-03-15300.00303.00294.00297.0022100065867000
2017-03-14306.00310.00302.00304.0014500044292000
2017-03-13299.00317.00299.00308.001203000370824000
2017-03-10294.00295.00291.00291.0013800040452000
2017-03-09291.00291.00287.00289.005500015910000
2017-03-08290.00293.00289.00292.006900020065000
2017-03-07291.00291.00288.00289.0010800031289000
2017-03-06301.00301.00296.00296.0024200072164000
2017-03-03280.00302.00280.00301.00706000208139000
2017-03-02285.00285.00282.00283.004000011335000
2017-03-01281.00283.00276.00282.0011400031829000
2017-02-28278.00282.00278.00281.007500020994000
2017-02-27283.00284.00275.00275.0018400051306000
2017-02-24285.00290.00285.00288.0010200029290000
2017-02-23281.00290.00278.00289.0028400081583000
2017-02-22283.00287.00279.00281.0020700058188000
2017-02-21283.00284.00278.00281.007100019955000
2017-02-20278.00283.00275.00282.009000025165000
2017-02-17281.00282.00278.00278.007000019540000
2017-02-16277.00287.00277.00281.0020000056298000
2017-02-15290.00292.00279.00280.0025300072280000
2017-02-14287.00291.00286.00289.0013800039904000
2017-02-13287.00288.00286.00287.005900016924000
2017-02-10286.00287.00283.00284.0011100031611000
2017-02-09285.00285.00281.00282.005800016400000
2017-02-08279.00285.00275.00285.0014800041460000
2017-02-07278.00278.00274.00276.008600023786000
2017-02-06274.00277.00272.00276.007400020338000
2017-02-03279.00282.00268.00269.0024900068303000
2017-02-02287.00289.00279.00279.0014900042371000
2017-02-01285.00289.00285.00286.0010400029785000
2017-01-31284.00290.00284.00287.0023400067169000
2017-01-30282.00293.00282.00292.0025700073695000
2017-01-27286.00287.00277.00284.00474000134275000
2017-01-26298.00299.00292.00296.00385000113975000
2017-01-25282.00296.00281.00296.00387000111010000
2017-01-24293.00293.00276.00280.00423000119959000
2017-01-23280.00297.00277.00293.00946000275199000
2017-01-20264.00284.00264.00284.00414000115084000
2017-01-19267.00267.00262.00264.008000021089000
2017-01-18267.00267.00259.00263.007400019428000
2017-01-17271.00271.00264.00267.0011900031810000
2017-01-16276.00276.00271.00271.006800018555000
2017-01-13268.00277.00268.00276.0018300050289000
2017-01-12272.00273.00267.00271.0012900034846000
2017-01-11272.00274.00271.00272.0013300036263000
2017-01-10273.00273.00269.00271.0011800031978000
2017-01-06267.00272.00266.00271.009500025530000
2017-01-05270.00272.00269.00270.0010000027069000
2017-01-04259.00270.00258.00269.0021400056926000
2016-12-30251.00257.00251.00257.009200023406000
2016-12-29260.00260.00251.00256.0016000040719000
2016-12-28255.00263.00255.00261.0011800030538000
2016-12-27255.00260.00254.00255.0013900035632000
2016-12-26259.00261.00255.00256.0010000025787000
2016-12-22264.00264.00259.00262.0011100029042000
2016-12-21267.00270.00262.00263.007900020895000
2016-12-20267.00269.00263.00269.0011600030981000
2016-12-19260.00267.00260.00266.008800023190000
2016-12-16271.00271.00260.00265.0033700088939000
2016-12-15273.00276.00268.00271.009200024968000
2016-12-14273.00273.00268.00271.0011100029983000
2016-12-13273.00274.00271.00274.007400020154000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter