[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 
2017-08-18323.00327.00322.00326.0011300036716000
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
2016-12-12284.00284.00272.00276.0016000044474000
2016-12-09279.00284.00278.00284.0034700097510000
2016-12-08277.00279.00273.00274.0016300044934000
2016-12-07271.00278.00270.00274.0026700073195000
2016-12-06263.00273.00263.00269.0020400054690000
2016-12-05258.00261.00256.00260.006700017355000
2016-12-02265.00265.00258.00260.006900018033000
2016-12-01264.00265.00261.00264.0017000044786000
2016-11-30265.00268.00263.00264.0025500067599000
2016-11-29254.00261.00254.00261.0016900043811000
2016-11-28254.00256.00251.00255.009600024363000
2016-11-25256.00256.00250.00253.0013600034448000
2016-11-24247.00256.00245.00253.0023900059827000
2016-11-22243.00246.00243.00243.007400018076000
2016-11-21245.00245.00242.00243.004500010969000
2016-11-18242.00244.00239.00243.0013500032622000
2016-11-17241.00241.00237.00238.007100016968000
2016-11-16246.00246.00240.00241.009100022045000
2016-11-15246.00246.00241.00242.00410009983000
2016-11-14243.00246.00243.00246.009100022297000
2016-11-11243.00248.00237.00239.009200022266000
2016-11-10239.00246.00231.00244.0014100033849000
2016-11-09245.00245.00222.00223.0016900038585000
2016-11-08246.00247.00241.00243.005000012193000
2016-11-07239.00249.00239.00244.0030600074958000
2016-11-04240.00245.00225.00234.0029000068200000
2016-11-02257.00258.00242.00245.0024200060650000
2016-11-01261.00261.00254.00257.0011400029375000
2016-10-31250.00257.00250.00257.0014700037162000
2016-10-28252.00253.00241.00246.0019600048466000
2016-10-27259.00261.00248.00250.0023000057936000
2016-10-26259.00261.00256.00260.008000020678000
2016-10-25266.00266.00260.00261.007400019423000
2016-10-24263.00267.00262.00263.007100018751000
2016-10-21267.00269.00263.00264.0015800042071000
2016-10-20255.00265.00255.00265.0014400037688000
2016-10-19257.00259.00254.00255.005900015115000
2016-10-18258.00260.00256.00259.007800020148000
2016-10-17261.00261.00258.00260.008300021555000
2016-10-14258.00262.00253.00261.0013400034623000
2016-10-13255.00260.00255.00259.008700022405000
2016-10-12256.00258.00253.00255.007800019945000
2016-10-11261.00263.00260.00260.0012300032128000
2016-10-07259.00259.00254.00259.009300023951000
2016-10-06252.00259.00252.00259.0024400062351000
2016-10-05258.00258.00251.00254.0019800050535000
2016-10-04253.00258.00251.00258.0021600055020000
2016-10-03247.00254.00245.00251.0031100077796000
2016-09-30242.00246.00238.00242.0013700033195000
2016-09-29238.00248.00238.00246.0023900058253000
2016-09-28238.00240.00235.00238.0013500032148000
2016-09-27233.00238.00229.00238.0010100023636000
2016-09-26234.00234.00232.00234.00420009797000
2016-09-23237.00237.00232.00234.008000018713000
2016-09-21233.00235.00230.00234.009200021384000
2016-09-20236.00239.00233.00233.009800023036000
2016-09-16227.00236.00225.00236.0011400026299000
2016-09-15229.00229.00225.00226.00310007016000
2016-09-14226.00229.00224.00228.004900011140000
2016-09-13228.00229.00227.00227.00300006832000
2016-09-12231.00231.00226.00227.009300021274000
2016-09-09232.00233.00231.00233.006400014853000
2016-09-08234.00236.00232.00234.006200014504000
2016-09-07235.00235.00232.00234.008900020804000
2016-09-06231.00234.00231.00234.007200016781000
2016-09-05237.00237.00227.00228.0016800038778000
2016-09-02235.00237.00233.00236.0017900042158000
2016-09-01236.00236.00233.00235.0014500034053000
2016-08-31239.00240.00232.00238.0025700060924000
2016-08-30217.00234.00217.00234.0039800090845000
2016-08-29218.00218.00216.00218.00230004996000
2016-08-26216.00216.00211.00215.00340007287000
2016-08-25216.00216.00214.00214.00170003665000
2016-08-24214.00215.00207.00213.00340007220000
2016-08-23218.00218.00215.00216.00320006943000
2016-08-22217.00218.00217.00218.00130002823000
2016-08-19217.00217.00214.00217.00280006044000
2016-08-18210.00216.00210.00213.00340007267000
2016-08-17208.00212.00208.00211.006600013807000
2016-08-16215.00215.00209.00210.00460009706000
2016-08-15218.00218.00213.00214.00150003234000

   ※ 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。 

s7db.com Twitter Blog