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 |
|---|---|---|---|---|---|
| 2003/12/30 | 790 | 790 | 770 | 782 | 137,000 |
| 2003/12/29 | 779 | 791 | 777 | 785 | 147,000 |
| 2003/12/26 | 769 | 779 | 754 | 771 | 149,000 |
| 2003/12/25 | 754 | 785 | 753 | 779 | 220,000 |
| 2003/12/24 | 743 | 764 | 734 | 762 | 488,000 |
| 2003/12/22 | 719 | 745 | 714 | 733 | 404,000 |
| 2003/12/19 | 691 | 719 | 686 | 715 | 341,000 |
| 2003/12/18 | 690 | 690 | 675 | 681 | 154,000 |
| 2003/12/17 | 700 | 707 | 688 | 690 | 151,000 |
| 2003/12/16 | 705 | 712 | 683 | 695 | 405,000 |
| 2003/12/15 | 710 | 717 | 699 | 704 | 202,000 |
| 2003/12/12 | 700 | 702 | 685 | 690 | 207,000 |
| 2003/12/11 | 675 | 701 | 669 | 685 | 277,000 |
| 2003/12/10 | 700 | 708 | 668 | 685 | 705,000 |
| 2003/12/09 | 732 | 742 | 711 | 729 | 547,000 |
| 2003/12/08 | 768 | 769 | 750 | 752 | 94,000 |
| 2003/12/05 | 789 | 790 | 770 | 778 | 143,000 |
| 2003/12/04 | 800 | 800 | 782 | 782 | 176,000 |
| 2003/12/03 | 791 | 802 | 791 | 801 | 72,000 |
| 2003/12/02 | 817 | 820 | 800 | 801 | 187,000 |
| 2003/12/01 | 822 | 822 | 787 | 807 | 278,000 |
| 2003/11/28 | 831 | 834 | 810 | 827 | 150,000 |
| 2003/11/27 | 800 | 835 | 797 | 822 | 283,000 |
| 2003/11/26 | 770 | 792 | 761 | 787 | 145,000 |
| 2003/11/25 | 759 | 770 | 751 | 754 | 101,000 |
| 2003/11/21 | 715 | 733 | 715 | 730 | 72,000 |
| 2003/11/20 | 715 | 737 | 713 | 735 | 134,000 |
| 2003/11/19 | 712 | 718 | 710 | 718 | 108,000 |
| 2003/11/18 | 721 | 740 | 701 | 735 | 166,000 |
| 2003/11/17 | 750 | 750 | 730 | 736 | 220,000 |
| 2003/11/14 | 785 | 787 | 758 | 758 | 106,000 |
| 2003/11/13 | 795 | 797 | 777 | 785 | 161,000 |
| 2003/11/12 | 735 | 772 | 735 | 747 | 250,000 |
| 2003/11/11 | 772 | 772 | 738 | 745 | 272,000 |
| 2003/11/10 | 804 | 804 | 770 | 781 | 269,000 |
| 2003/11/07 | 814 | 814 | 788 | 803 | 86,000 |
| 2003/11/06 | 828 | 828 | 806 | 808 | 173,000 |
| 2003/11/05 | 844 | 844 | 812 | 828 | 418,000 |
| 2003/11/04 | 851 | 875 | 831 | 845 | 561,000 |
| 2003/10/31 | 850 | 851 | 814 | 849 | 137,000 |
| 2003/10/30 | 870 | 870 | 850 | 854 | 163,000 |
| 2003/10/29 | 850 | 868 | 845 | 863 | 252,000 |
| 2003/10/28 | 820 | 835 | 804 | 830 | 205,000 |
| 2003/10/27 | 766 | 817 | 766 | 814 | 827,000 |
| 2003/10/24 | 855 | 878 | 835 | 845 | 382,000 |
| 2003/10/23 | 895 | 910 | 851 | 858 | 363,000 |
| 2003/10/22 | 948 | 948 | 900 | 926 | 411,000 |
| 2003/10/21 | 957 | 985 | 943 | 951 | 297,000 |
| 2003/10/20 | 930 | 953 | 915 | 948 | 362,000 |
| 2003/10/17 | 921 | 921 | 894 | 908 | 170,000 |
| 2003/10/16 | 889 | 940 | 880 | 920 | 419,000 |
| 2003/10/15 | 875 | 890 | 869 | 889 | 376,000 |
| 2003/10/14 | 854 | 875 | 854 | 865 | 475,000 |
| 2003/10/10 | 799 | 831 | 798 | 824 | 394,000 |
| 2003/10/09 | 780 | 794 | 770 | 789 | 185,000 |
| 2003/10/08 | 786 | 799 | 783 | 785 | 226,000 |
| 2003/10/07 | 792 | 799 | 781 | 793 | 232,000 |
| 2003/10/06 | 786 | 803 | 786 | 790 | 772,000 |
| 2003/10/03 | 741 | 770 | 740 | 770 | 321,000 |
| 2003/10/02 | 780 | 782 | 740 | 751 | 302,000 |
| 2003/10/01 | 729 | 767 | 726 | 767 | 752,000 |
| 2003/09/30 | 703 | 726 | 703 | 726 | 260,000 |
| 2003/09/29 | 721 | 721 | 708 | 709 | 245,000 |
| 2003/09/26 | 661 | 696 | 660 | 691 | 175,000 |
| 2003/09/25 | 656 | 673 | 650 | 664 | 145,000 |
| 2003/09/24 | 665 | 686 | 663 | 674 | 165,000 |
| 2003/09/22 | 688 | 688 | 664 | 675 | 138,000 |
| 2003/09/19 | 704 | 704 | 691 | 692 | 200,000 |
| 2003/09/18 | 712 | 712 | 700 | 708 | 109,000 |
| 2003/09/17 | 726 | 732 | 711 | 715 | 207,000 |
| 2003/09/16 | 719 | 719 | 703 | 707 | 144,000 |
| 2003/09/12 | 710 | 723 | 704 | 723 | 331,000 |
| 2003/09/11 | 700 | 703 | 696 | 696 | 91,000 |
| 2003/09/10 | 713 | 718 | 711 | 717 | 72,000 |
| 2003/09/09 | 729 | 729 | 713 | 717 | 122,000 |
| 2003/09/08 | 715 | 727 | 703 | 721 | 143,000 |
| 2003/09/05 | 725 | 740 | 724 | 724 | 200,000 |
| 2003/09/04 | 745 | 745 | 721 | 733 | 273,000 |
| 2003/09/03 | 740 | 747 | 731 | 743 | 649,000 |
| 2003/09/02 | 717 | 725 | 708 | 720 | 760,000 |
| 2003/09/01 | 689 | 700 | 688 | 697 | 289,000 |
| 2003/08/29 | 664 | 686 | 662 | 684 | 219,000 |
| 2003/08/28 | 673 | 677 | 663 | 665 | 103,000 |
| 2003/08/27 | 660 | 678 | 660 | 667 | 139,000 |
| 2003/08/26 | 660 | 667 | 655 | 665 | 69,000 |
| 2003/08/25 | 660 | 664 | 657 | 657 | 75,000 |
| 2003/08/22 | 684 | 684 | 651 | 660 | 148,000 |
| 2003/08/21 | 680 | 685 | 667 | 679 | 243,000 |
| 2003/08/20 | 674 | 700 | 671 | 676 | 806,000 |
| 2003/08/19 | 653 | 675 | 648 | 668 | 425,000 |
| 2003/08/18 | 630 | 645 | 630 | 643 | 113,000 |
| 2003/08/15 | 636 | 645 | 630 | 640 | 106,000 |
| 2003/08/14 | 635 | 640 | 625 | 633 | 202,000 |
| 2003/08/13 | 638 | 648 | 632 | 639 | 152,000 |
| 2003/08/12 | 617 | 638 | 610 | 631 | 109,000 |
| 2003/08/11 | 607 | 619 | 606 | 617 | 151,000 |
| 2003/08/08 | 615 | 629 | 613 | 617 | 130,000 |
| 2003/08/07 | 625 | 628 | 606 | 619 | 284,000 |
| 2003/08/06 | 637 | 642 | 628 | 635 | 90,000 |
| 2003/08/05 | 645 | 647 | 634 | 642 | 154,000 |
| 2003/08/04 | 650 | 658 | 645 | 647 | 125,000 |
| 2003/08/01 | 650 | 661 | 647 | 660 | 372,000 |
| 2003/07/31 | 640 | 648 | 625 | 640 | 271,000 |
| 2003/07/30 | 637 | 671 | 633 | 660 | 1,025,000 |
| 2003/07/29 | 620 | 638 | 620 | 632 | 312,000 |
| 2003/07/28 | 615 | 625 | 612 | 617 | 169,000 |
| 2003/07/25 | 615 | 624 | 602 | 610 | 128,000 |
| 2003/07/24 | 611 | 637 | 610 | 633 | 263,000 |
| 2003/07/23 | 588 | 605 | 588 | 603 | 144,000 |
| 2003/07/22 | 586 | 589 | 575 | 587 | 139,000 |
| 2003/07/18 | 578 | 599 | 578 | 593 | 127,000 |
| 2003/07/17 | 618 | 618 | 597 | 599 | 203,000 |
| 2003/07/16 | 637 | 640 | 616 | 624 | 239,000 |
| 2003/07/15 | 627 | 640 | 620 | 632 | 328,000 |
| 2003/07/14 | 626 | 626 | 608 | 611 | 114,000 |
| 2003/07/11 | 621 | 621 | 603 | 606 | 133,000 |
| 2003/07/10 | 626 | 635 | 618 | 621 | 207,000 |
| 2003/07/09 | 638 | 640 | 613 | 620 | 189,000 |
| 2003/07/08 | 640 | 650 | 635 | 635 | 239,000 |
| 2003/07/07 | 637 | 644 | 625 | 643 | 183,000 |
| 2003/07/04 | 618 | 630 | 609 | 627 | 291,000 |
| 2003/07/03 | 665 | 667 | 618 | 618 | 468,000 |
| 2003/07/02 | 658 | 665 | 644 | 650 | 568,000 |
| 2003/07/01 | 626 | 655 | 622 | 654 | 1,349,000 |
| 2003/06/30 | 627 | 627 | 619 | 626 | 215,000 |
| 2003/06/27 | 619 | 629 | 617 | 627 | 529,000 |
| 2003/06/26 | 600 | 618 | 597 | 611 | 292,000 |
| 2003/06/25 | 595 | 610 | 595 | 606 | 340,000 |
| 2003/06/24 | 611 | 612 | 589 | 594 | 398,000 |
| 2003/06/23 | 601 | 620 | 594 | 611 | 819,000 |
| 2003/06/20 | 563 | 587 | 562 | 584 | 353,000 |
| 2003/06/19 | 569 | 569 | 560 | 562 | 72,000 |
| 2003/06/18 | 570 | 573 | 564 | 564 | 174,000 |
| 2003/06/17 | 575 | 576 | 560 | 560 | 200,000 |
| 2003/06/16 | 560 | 560 | 552 | 559 | 260,000 |
| 2003/06/13 | 565 | 573 | 551 | 571 | 308,000 |
| 2003/06/12 | 595 | 599 | 569 | 569 | 148,000 |
| 2003/06/11 | 591 | 600 | 590 | 592 | 156,000 |
| 2003/06/10 | 589 | 597 | 581 | 584 | 332,000 |
| 2003/06/09 | 580 | 585 | 573 | 579 | 353,000 |
| 2003/06/06 | 603 | 605 | 583 | 585 | 446,000 |
| 2003/06/05 | 601 | 610 | 601 | 603 | 227,000 |
| 2003/06/04 | 614 | 623 | 608 | 609 | 138,000 |
| 2003/06/03 | 625 | 625 | 601 | 615 | 204,000 |
| 2003/06/02 | 633 | 637 | 620 | 623 | 358,000 |
| 2003/05/30 | 615 | 626 | 615 | 623 | 152,000 |
| 2003/05/29 | 638 | 638 | 615 | 626 | 289,000 |
| 2003/05/28 | 622 | 633 | 620 | 631 | 914,000 |
| 2003/05/27 | 590 | 617 | 585 | 609 | 711,000 |
| 2003/05/26 | 577 | 589 | 577 | 588 | 152,000 |
| 2003/05/23 | 571 | 585 | 571 | 575 | 139,000 |
| 2003/05/22 | 587 | 587 | 570 | 570 | 125,000 |
| 2003/05/21 | 598 | 611 | 590 | 592 | 274,000 |
| 2003/05/20 | 571 | 593 | 571 | 592 | 445,000 |
| 2003/05/19 | 595 | 595 | 567 | 572 | 243,000 |
| 2003/05/16 | 593 | 594 | 585 | 585 | 204,000 |
| 2003/05/15 | 597 | 605 | 594 | 596 | 319,000 |
| 2003/05/14 | 622 | 627 | 612 | 617 | 220,000 |
| 2003/05/13 | 633 | 639 | 626 | 631 | 573,000 |
| 2003/05/12 | 614 | 635 | 608 | 629 | 363,000 |
| 2003/05/09 | 605 | 617 | 603 | 610 | 221,000 |
| 2003/05/08 | 623 | 624 | 612 | 615 | 356,000 |
| 2003/05/07 | 613 | 624 | 613 | 622 | 489,000 |
| 2003/05/06 | 601 | 616 | 601 | 613 | 502,000 |
| 2003/05/02 | 567 | 610 | 567 | 606 | 711,000 |
| 2003/05/01 | 578 | 578 | 565 | 572 | 251,000 |
| 2003/04/30 | 594 | 598 | 560 | 583 | 406,000 |
| 2003/04/28 | 571 | 594 | 571 | 583 | 805,000 |
| 2003/04/25 | 550 | 575 | 540 | 556 | 1,219,000 |
| 2003/04/24 | 511 | 528 | 511 | 526 | 321,000 |
| 2003/04/23 | 521 | 548 | 519 | 521 | 781,000 |
| 2003/04/22 | 505 | 519 | 504 | 511 | 230,000 |
| 2003/04/21 | 520 | 525 | 515 | 515 | 287,000 |
| 2003/04/18 | 500 | 513 | 500 | 513 | 320,000 |
| 2003/04/17 | 496 | 497 | 485 | 496 | 131,000 |
| 2003/04/16 | 509 | 509 | 491 | 496 | 315,000 |
| 2003/04/15 | 476 | 505 | 475 | 505 | 308,000 |
| 2003/04/14 | 484 | 489 | 478 | 481 | 163,000 |
| 2003/04/11 | 485 | 503 | 474 | 489 | 668,000 |
| 2003/04/10 | 439 | 494 | 434 | 494 | 709,000 |
| 2003/04/09 | 455 | 455 | 441 | 444 | 129,000 |
| 2003/04/08 | 475 | 475 | 460 | 460 | 161,000 |
| 2003/04/07 | 464 | 480 | 456 | 474 | 297,000 |
| 2003/04/04 | 445 | 465 | 444 | 465 | 204,000 |
| 2003/04/03 | 460 | 460 | 450 | 450 | 271,000 |
| 2003/04/02 | 450 | 455 | 441 | 455 | 488,000 |
| 2003/04/01 | 410 | 448 | 409 | 447 | 476,000 |
| 2003/03/31 | 423 | 424 | 416 | 420 | 154,000 |
| 2003/03/28 | 425 | 429 | 412 | 420 | 110,000 |
| 2003/03/27 | 426 | 439 | 412 | 424 | 458,000 |
| 2003/03/26 | 442 | 447 | 428 | 431 | 1,147,000 |
| 2003/03/25 | 377 | 377 | 365 | 368 | 146,000 |
| 2003/03/24 | 385 | 394 | 381 | 386 | 65,000 |
| 2003/03/20 | 373 | 380 | 373 | 380 | 115,000 |
| 2003/03/19 | 371 | 373 | 362 | 373 | 71,000 |
| 2003/03/18 | 381 | 390 | 371 | 371 | 107,000 |
| 2003/03/17 | 367 | 370 | 364 | 366 | 92,000 |
| 2003/03/14 | 396 | 396 | 380 | 392 | 322,000 |
| 2003/03/13 | 352 | 370 | 352 | 366 | 259,000 |
| 2003/03/12 | 349 | 355 | 344 | 350 | 70,000 |
| 2003/03/11 | 335 | 349 | 335 | 344 | 174,000 |
| 2003/03/10 | 354 | 357 | 344 | 350 | 266,000 |
| 2003/03/07 | 392 | 392 | 364 | 364 | 339,000 |
| 2003/03/06 | 396 | 404 | 393 | 393 | 95,000 |
| 2003/03/05 | 398 | 409 | 393 | 398 | 195,000 |
| 2003/03/04 | 391 | 410 | 391 | 402 | 139,000 |
| 2003/03/03 | 400 | 405 | 381 | 390 | 635,000 |
| 2003/02/28 | 445 | 454 | 403 | 416 | 589,000 |
| 2003/02/27 | 452 | 462 | 451 | 462 | 180,000 |
| 2003/02/26 | 451 | 456 | 449 | 455 | 165,000 |
| 2003/02/25 | 455 | 457 | 445 | 454 | 238,000 |
| 2003/02/24 | 460 | 462 | 452 | 461 | 151,000 |
| 2003/02/21 | 448 | 470 | 448 | 463 | 399,000 |
| 2003/02/20 | 452 | 456 | 446 | 453 | 284,000 |
| 2003/02/19 | 470 | 470 | 460 | 460 | 251,000 |
| 2003/02/18 | 471 | 471 | 457 | 470 | 513,000 |
| 2003/02/17 | 457 | 472 | 455 | 466 | 1,273,000 |
| 2003/02/14 | 407 | 438 | 404 | 437 | 976,000 |
| 2003/02/13 | 415 | 415 | 402 | 406 | 332,000 |
| 2003/02/12 | 430 | 435 | 420 | 420 | 328,000 |
| 2003/02/10 | 401 | 432 | 397 | 432 | 485,000 |
| 2003/02/07 | 402 | 411 | 391 | 410 | 557,000 |
| 2003/02/06 | 418 | 440 | 406 | 412 | 1,332,000 |
| 2003/02/05 | 335 | 399 | 335 | 378 | 1,165,000 |
| 2003/02/04 | 336 | 337 | 326 | 329 | 150,000 |
| 2003/02/03 | 316 | 337 | 315 | 336 | 326,000 |
| 2003/01/31 | 320 | 331 | 312 | 320 | 538,000 |
| 2003/01/30 | 301 | 341 | 301 | 322 | 716,000 |
| 2003/01/29 | 298 | 307 | 297 | 304 | 266,000 |
| 2003/01/28 | 287 | 300 | 287 | 293 | 144,000 |
| 2003/01/27 | 286 | 295 | 284 | 292 | 134,000 |
| 2003/01/24 | 276 | 287 | 276 | 287 | 132,000 |
| 2003/01/23 | 255 | 269 | 254 | 268 | 48,000 |
| 2003/01/22 | 267 | 268 | 255 | 255 | 33,000 |
| 2003/01/21 | 272 | 272 | 262 | 267 | 46,000 |
| 2003/01/20 | 261 | 267 | 256 | 267 | 40,000 |
| 2003/01/17 | 256 | 262 | 255 | 255 | 53,000 |
| 2003/01/16 | 260 | 262 | 258 | 259 | 47,000 |
| 2003/01/15 | 260 | 260 | 252 | 255 | 37,000 |
| 2003/01/14 | 245 | 250 | 241 | 250 | 77,000 |
| 2003/01/10 | 237 | 245 | 237 | 245 | 32,000 |
| 2003/01/09 | 237 | 238 | 231 | 235 | 23,000 |
| 2003/01/08 | 250 | 250 | 241 | 241 | 14,000 |
| 2003/01/07 | 252 | 258 | 248 | 248 | 39,000 |
| 2003/01/06 | 239 | 249 | 236 | 249 | 8,000 |