[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 
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
2016-08-12218.00219.00215.00219.00270005865000
2016-08-10218.00218.00209.00214.005300011350000
2016-08-09213.00218.00211.00215.00290006232000
2016-08-08215.00216.00207.00211.00440009311000
2016-08-05218.00218.00206.00211.006000012735000
2016-08-04219.00219.00214.00218.005000010795000
2016-08-03219.00219.00215.00216.00410008909000
2016-08-02219.00220.00219.00219.00140003072000
2016-08-01218.00224.00216.00220.0011400025138000
2016-07-29216.00217.00210.00216.004800010321000
2016-07-28212.00220.00209.00216.0011200024272000
2016-07-27207.00210.00207.00210.00270005638000
2016-07-26209.00209.00204.00205.006600013604000
2016-07-25215.00215.00207.00209.006000012725000
2016-07-22217.00217.00198.00210.0010300021339000
2016-07-21220.00220.00216.00218.00300006548000
2016-07-20215.00218.00212.00217.004900010551000
2016-07-19211.00219.00210.00218.0010000021495000
2016-07-15210.00211.00205.00209.006700013976000
2016-07-14208.00211.00207.00210.00420008801000
2016-07-13210.00211.00204.00207.006600013758000
2016-07-12208.00210.00205.00206.008300017253000
2016-07-11200.00206.00200.00205.00440008900000
2016-07-08203.00203.00196.00196.006400012697000
2016-07-07204.00207.00202.00203.00340006917000
2016-07-06210.00210.00202.00206.007800016038000
2016-07-05204.00213.00203.00213.0013300027958000
2016-07-04206.00207.00200.00203.00440008978000
2016-07-01197.00205.00194.00204.0010500021030000
2016-06-30190.00194.00189.00192.008400016028000
2016-06-29193.00196.00184.00186.0013500025597000
2016-06-28183.00189.00181.00187.007200013260000
2016-06-27192.00193.00179.00183.0015900029505000
2016-06-24214.00214.00191.00192.0018400036787000
2016-06-23210.00213.00206.00213.00350007317000
2016-06-22209.00212.00208.00208.00240005011000
2016-06-21204.00218.00202.00214.007600016046000
2016-06-20199.00207.00199.00206.00360007361000
2016-06-17198.00200.00184.00198.0013600025834000
2016-06-16203.00204.00190.00195.009900019470000
2016-06-15206.00212.00204.00204.008300017202000
2016-06-14211.00213.00206.00206.005800012129000
2016-06-13219.00222.00214.00215.007900017166000
2016-06-10226.00226.00219.00222.0010800024153000
2016-06-09218.00220.00217.00218.00380008291000
2016-06-08217.00217.00212.00217.007200015464000
2016-06-07215.00216.00211.00216.005800012441000
2016-06-06216.00219.00212.00213.008600018486000
2016-06-03217.00225.00217.00222.005100011223000
2016-06-02222.00225.00219.00221.00380008446000
2016-06-01222.00226.00217.00226.005800012918000
2016-05-31228.00234.00222.00227.0011400026158000
2016-05-30224.00230.00224.00230.0010500023766000
2016-05-27215.00226.00210.00225.0015700034636000
2016-05-26221.00223.00217.00219.00380008389000
2016-05-25220.00221.00219.00220.005500012110000
2016-05-24217.00218.00217.00217.00370008036000
2016-05-23210.00219.00209.00217.007800016798000
2016-05-20207.00211.00203.00209.004900010147000
2016-05-19205.00209.00205.00209.00450009333000
2016-05-18203.00206.00202.00202.00410008350000
2016-05-17201.00207.00201.00201.00410008337000
2016-05-16203.00205.00200.00200.00400008091000
2016-05-13206.00210.00202.00202.005400011039000
2016-05-12210.00215.00206.00208.007800016391000
2016-05-11216.00219.00211.00212.006300013534000
2016-05-10220.00223.00215.00217.0010600023152000
2016-05-09204.00223.00204.00221.0018100038935000
2016-05-06204.00205.00201.00201.007100014365000
2016-05-02202.00207.00201.00203.00440008982000
2016-04-28215.00218.00206.00209.0015700033519000
2016-04-27222.00223.00217.00218.005000010987000
2016-04-26226.00226.00217.00221.005300011804000
2016-04-25232.00232.00225.00227.005700013017000
2016-04-22229.00229.00226.00228.00420009542000
2016-04-21229.00233.00228.00230.009300021445000
2016-04-20227.00230.00225.00225.005400012320000
2016-04-19221.00229.00221.00228.009200020759000
2016-04-18223.00224.00216.00221.005700012613000
2016-04-15225.00229.00223.00227.005400012228000
2016-04-14229.00229.00224.00228.0010800024582000
2016-04-13211.00225.00211.00217.009200019967000
2016-04-12207.00211.00206.00209.00410008550000
2016-04-11207.00211.00202.00206.005800011999000
2016-04-08201.00211.00200.00207.009300019074000
2016-04-07205.00205.00200.00201.007400014988000
2016-04-06205.00205.00200.00203.008900018033000
2016-04-05218.00218.00207.00208.0012100025620000
2016-04-04223.00223.00218.00223.005000011038000
2016-04-01226.00227.00219.00220.0016100035841000
2016-03-31232.00235.00227.00227.0017500040462000
2016-03-30234.00241.00231.00233.0023300055115000
2016-03-29220.00235.00220.00234.0020900047988000
2016-03-28220.00224.00220.00224.0010800023944000
2016-03-25226.00227.00220.00220.00561000124965000
2016-03-24231.00239.00229.00234.0014000032704000
2016-03-23235.00236.00232.00235.0016100037733000
2016-03-22220.00237.00217.00234.00692000160802000
2016-03-18207.00220.00203.00214.0028400059643000
2016-03-17202.00207.00201.00202.008900018093000
2016-03-16200.00203.00198.00198.00310006186000
2016-03-15200.00203.00198.00200.006900013804000
2016-03-14203.00203.00200.00200.005700011514000
2016-03-11193.00198.00193.00196.008600016749000
2016-03-10193.00198.00193.00195.005400010565000
2016-03-09192.00193.00191.00193.00340006534000
2016-03-08195.00199.00195.00195.006600012933000
2016-03-07202.00203.00199.00199.007100014256000
2016-03-04189.00197.00187.00194.0013300025770000
2016-03-03188.00189.00185.00189.00520009766000
2016-03-02183.00190.00182.00188.006700012476000
2016-03-01185.00185.00178.00180.005900010713000
2016-02-29189.00190.00184.00184.006300011841000
2016-02-26190.00192.00188.00188.00370007026000
2016-02-25196.00196.00190.00192.005700011009000
2016-02-24184.00191.00184.00188.00410007671000
2016-02-23194.00194.00185.00187.00400007567000
2016-02-22187.00193.00187.00191.00320006085000
2016-02-19186.00187.00183.00185.00350006490000
2016-02-18187.00189.00187.00188.00230004320000
2016-02-17181.00189.00180.00182.006000011002000
2016-02-16182.00189.00180.00186.007700014266000
2016-02-15176.00186.00175.00180.009600017254000
2016-02-12170.00177.00170.00171.0020200034922000
2016-02-10196.00199.00176.00185.0017600032923000
2016-02-09197.00208.00193.00195.0018200036293000
2016-02-08200.00207.00197.00206.00460009298000
2016-02-05203.00205.00197.00200.0010100020280000
2016-02-04216.00216.00203.00203.005000010311000
2016-02-03212.00212.00205.00210.005900012315000
2016-02-02221.00222.00211.00214.006900014932000
2016-02-01220.00225.00218.00225.009600021218000
2016-01-29209.00219.00209.00218.0011900025537000
2016-01-28208.00216.00207.00213.0011300024096000
2016-01-27209.00209.00206.00208.00340007065000
2016-01-26204.00207.00202.00202.006900014070000
2016-01-25218.00218.00210.00211.0011100023672000
2016-01-22192.00204.00192.00204.0014000028099000
2016-01-21189.00201.00187.00190.0021000040415000
2016-01-20201.00202.00192.00194.0011500022696000
2016-01-19197.00200.00192.00198.00430008469000
2016-01-18199.00199.00185.00197.0016400031965000
2016-01-15204.00205.00202.00203.005600011390000
2016-01-14206.00208.00201.00203.0015500031521000
2016-01-13210.00213.00209.00210.008900018763000
2016-01-12208.00208.00203.00205.0013000026513000
2016-01-08212.00213.00208.00208.0013300027914000
2016-01-07216.00218.00206.00213.0026000055115000
2016-01-06225.00227.00218.00223.007300016220000
2016-01-05226.00230.00226.00228.00280006373000
2016-01-04224.00234.00224.00230.007900018117000
2015-12-30228.00228.00225.00228.008600019528000
2015-12-29225.00227.00223.00224.007500016878000
2015-12-28211.00229.00211.00229.0025100056421000
2015-12-25215.00215.00207.00210.0037400078949000
2015-12-24221.00224.00210.00215.0031400067943000
2015-12-22236.00236.00210.00221.0028500064400000
2015-12-21228.00237.00228.00237.0013400031153000
2015-12-18243.00243.00225.00234.0017200040857000
2015-12-17233.00243.00233.00242.0018900044958000
2015-12-16234.00234.00230.00232.0014800034252000
2015-12-15235.00237.00229.00232.0011600027124000
2015-12-14236.00238.00233.00236.0015200035777000
2015-12-11245.00245.00239.00242.0016000038733000
2015-12-10243.00244.00241.00242.009100022031000
2015-12-09246.00249.00239.00244.0014600035686000
2015-12-08249.00249.00244.00246.0013600033513000
2015-12-07252.00252.00247.00248.009900024625000
2015-12-04250.00250.00246.00249.0011200027793000
2015-12-03252.00253.00250.00251.0013800034701000
2015-12-02252.00254.00251.00254.009400023698000
2015-12-01249.00253.00249.00253.008600021555000
2015-11-30247.00252.00247.00251.006800016970000
2015-11-27252.00252.00229.00249.0011000027117000
2015-11-26251.00256.00248.00250.0019300048666000

   ※ 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