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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,370 | 1,390 | 1,351 | 1,369 | 407,000 |
| 2005/12/29 | 1,350 | 1,362 | 1,334 | 1,350 | 371,000 |
| 2005/12/28 | 1,267 | 1,330 | 1,267 | 1,330 | 320,000 |
| 2005/12/27 | 1,256 | 1,283 | 1,245 | 1,277 | 360,000 |
| 2005/12/26 | 1,274 | 1,280 | 1,240 | 1,254 | 163,000 |
| 2005/12/22 | 1,242 | 1,265 | 1,238 | 1,265 | 243,000 |
| 2005/12/21 | 1,239 | 1,273 | 1,238 | 1,257 | 496,000 |
| 2005/12/20 | 1,220 | 1,231 | 1,200 | 1,220 | 549,000 |
| 2005/12/19 | 1,182 | 1,212 | 1,182 | 1,198 | 582,000 |
| 2005/12/16 | 1,194 | 1,200 | 1,164 | 1,175 | 622,000 |
| 2005/12/15 | 1,209 | 1,225 | 1,184 | 1,208 | 316,000 |
| 2005/12/14 | 1,280 | 1,280 | 1,232 | 1,234 | 216,000 |
| 2005/12/13 | 1,268 | 1,280 | 1,259 | 1,279 | 238,000 |
| 2005/12/12 | 1,229 | 1,265 | 1,229 | 1,258 | 175,000 |
| 2005/12/09 | 1,234 | 1,245 | 1,232 | 1,233 | 205,000 |
| 2005/12/08 | 1,234 | 1,270 | 1,230 | 1,240 | 484,000 |
| 2005/12/07 | 1,245 | 1,251 | 1,226 | 1,226 | 318,000 |
| 2005/12/06 | 1,265 | 1,266 | 1,247 | 1,256 | 321,000 |
| 2005/12/05 | 1,256 | 1,288 | 1,256 | 1,275 | 400,000 |
| 2005/12/02 | 1,222 | 1,260 | 1,220 | 1,248 | 599,000 |
| 2005/12/01 | 1,188 | 1,199 | 1,188 | 1,198 | 258,000 |
| 2005/11/30 | 1,190 | 1,194 | 1,180 | 1,188 | 261,000 |
| 2005/11/29 | 1,200 | 1,215 | 1,188 | 1,189 | 296,000 |
| 2005/11/28 | 1,185 | 1,209 | 1,184 | 1,203 | 308,000 |
| 2005/11/25 | 1,182 | 1,187 | 1,180 | 1,181 | 420,000 |
| 2005/11/24 | 1,192 | 1,197 | 1,176 | 1,187 | 297,000 |
| 2005/11/22 | 1,193 | 1,193 | 1,140 | 1,172 | 657,000 |
| 2005/11/21 | 1,147 | 1,186 | 1,147 | 1,173 | 590,000 |
| 2005/11/18 | 1,114 | 1,136 | 1,110 | 1,127 | 526,000 |
| 2005/11/17 | 1,096 | 1,105 | 1,090 | 1,098 | 395,000 |
| 2005/11/16 | 1,077 | 1,096 | 1,066 | 1,092 | 478,000 |
| 2005/11/15 | 1,085 | 1,088 | 1,069 | 1,077 | 428,000 |
| 2005/11/14 | 1,063 | 1,078 | 1,060 | 1,071 | 745,000 |
| 2005/11/11 | 1,057 | 1,057 | 1,040 | 1,043 | 582,000 |
| 2005/11/10 | 1,035 | 1,057 | 1,023 | 1,034 | 508,000 |
| 2005/11/09 | 1,024 | 1,044 | 1,023 | 1,035 | 513,000 |
| 2005/11/08 | 1,031 | 1,062 | 1,031 | 1,044 | 867,000 |
| 2005/11/07 | 996 | 1,048 | 988 | 1,026 | 1,523,000 |
| 2005/11/04 | 963 | 994 | 960 | 976 | 923,000 |
| 2005/11/02 | 961 | 968 | 950 | 966 | 424,000 |
| 2005/11/01 | 970 | 977 | 957 | 970 | 490,000 |
| 2005/10/31 | 960 | 974 | 955 | 969 | 429,000 |
| 2005/10/28 | 965 | 966 | 944 | 960 | 738,000 |
| 2005/10/27 | 954 | 969 | 951 | 963 | 1,337,000 |
| 2005/10/26 | 879 | 908 | 872 | 904 | 760,000 |
| 2005/10/25 | 907 | 912 | 879 | 879 | 681,000 |
| 2005/10/24 | 910 | 915 | 903 | 906 | 206,000 |
| 2005/10/21 | 878 | 921 | 878 | 912 | 693,000 |
| 2005/10/20 | 872 | 882 | 872 | 877 | 161,000 |
| 2005/10/19 | 880 | 880 | 864 | 869 | 183,000 |
| 2005/10/18 | 881 | 883 | 876 | 881 | 150,000 |
| 2005/10/17 | 881 | 890 | 875 | 878 | 154,000 |
| 2005/10/14 | 884 | 887 | 881 | 883 | 146,000 |
| 2005/10/13 | 891 | 891 | 880 | 884 | 159,000 |
| 2005/10/12 | 906 | 913 | 890 | 890 | 311,000 |
| 2005/10/11 | 888 | 905 | 883 | 905 | 210,000 |
| 2005/10/07 | 895 | 900 | 880 | 880 | 308,000 |
| 2005/10/06 | 901 | 909 | 891 | 893 | 500,000 |
| 2005/10/05 | 931 | 933 | 920 | 931 | 839,000 |
| 2005/10/04 | 877 | 926 | 877 | 926 | 820,000 |
| 2005/10/03 | 880 | 882 | 873 | 874 | 397,000 |
| 2005/09/30 | 890 | 893 | 873 | 879 | 496,000 |
| 2005/09/29 | 878 | 889 | 871 | 885 | 374,000 |
| 2005/09/28 | 890 | 890 | 877 | 878 | 337,000 |
| 2005/09/27 | 894 | 903 | 881 | 882 | 434,000 |
| 2005/09/26 | 894 | 895 | 885 | 890 | 363,000 |
| 2005/09/22 | 901 | 901 | 881 | 888 | 330,000 |
| 2005/09/21 | 904 | 907 | 895 | 901 | 181,000 |
| 2005/09/20 | 886 | 904 | 885 | 904 | 317,000 |
| 2005/09/16 | 892 | 895 | 879 | 883 | 342,000 |
| 2005/09/15 | 902 | 908 | 890 | 890 | 471,000 |
| 2005/09/14 | 900 | 911 | 897 | 898 | 305,000 |
| 2005/09/13 | 914 | 914 | 886 | 897 | 380,000 |
| 2005/09/12 | 937 | 937 | 914 | 918 | 516,000 |
| 2005/09/09 | 885 | 925 | 885 | 917 | 507,000 |
| 2005/09/08 | 898 | 898 | 885 | 890 | 285,000 |
| 2005/09/07 | 910 | 914 | 895 | 898 | 321,000 |
| 2005/09/06 | 923 | 923 | 903 | 907 | 207,000 |
| 2005/09/05 | 920 | 937 | 915 | 923 | 241,000 |
| 2005/09/02 | 930 | 930 | 915 | 921 | 269,000 |
| 2005/09/01 | 924 | 931 | 921 | 925 | 280,000 |
| 2005/08/31 | 931 | 933 | 922 | 931 | 149,000 |
| 2005/08/30 | 932 | 940 | 930 | 932 | 112,000 |
| 2005/08/29 | 940 | 940 | 929 | 931 | 196,000 |
| 2005/08/26 | 940 | 947 | 938 | 946 | 264,000 |
| 2005/08/25 | 951 | 956 | 946 | 950 | 203,000 |
| 2005/08/24 | 960 | 967 | 953 | 961 | 293,000 |
| 2005/08/23 | 970 | 976 | 967 | 970 | 157,000 |
| 2005/08/22 | 957 | 971 | 957 | 968 | 187,000 |
| 2005/08/19 | 969 | 976 | 965 | 967 | 94,000 |
| 2005/08/18 | 976 | 976 | 972 | 973 | 72,000 |
| 2005/08/17 | 967 | 977 | 965 | 972 | 115,000 |
| 2005/08/16 | 960 | 978 | 956 | 970 | 206,000 |
| 2005/08/15 | 944 | 963 | 944 | 959 | 178,000 |
| 2005/08/12 | 959 | 964 | 945 | 948 | 194,000 |
| 2005/08/11 | 965 | 969 | 954 | 961 | 150,000 |
| 2005/08/10 | 966 | 972 | 962 | 963 | 280,000 |
| 2005/08/09 | 928 | 950 | 922 | 947 | 349,000 |
| 2005/08/08 | 892 | 921 | 880 | 919 | 324,000 |
| 2005/08/05 | 927 | 927 | 895 | 908 | 471,000 |
| 2005/08/04 | 939 | 942 | 927 | 927 | 166,000 |
| 2005/08/03 | 948 | 948 | 928 | 932 | 385,000 |
| 2005/08/02 | 938 | 944 | 927 | 938 | 447,000 |
| 2005/08/01 | 967 | 967 | 940 | 944 | 372,000 |
| 2005/07/29 | 971 | 973 | 961 | 968 | 172,000 |
| 2005/07/28 | 962 | 984 | 956 | 972 | 518,000 |
| 2005/07/27 | 970 | 979 | 958 | 965 | 806,000 |
| 2005/07/26 | 1,035 | 1,035 | 960 | 969 | 1,605,000 |
| 2005/07/25 | 1,020 | 1,039 | 1,018 | 1,039 | 281,000 |
| 2005/07/22 | 1,025 | 1,026 | 1,015 | 1,020 | 150,000 |
| 2005/07/21 | 1,018 | 1,033 | 1,014 | 1,029 | 225,000 |
| 2005/07/20 | 1,010 | 1,018 | 1,008 | 1,016 | 120,000 |
| 2005/07/19 | 1,013 | 1,018 | 1,006 | 1,014 | 126,000 |
| 2005/07/15 | 1,023 | 1,026 | 1,009 | 1,013 | 185,000 |
| 2005/07/14 | 1,019 | 1,028 | 1,015 | 1,022 | 304,000 |
| 2005/07/13 | 990 | 1,024 | 989 | 1,020 | 589,000 |
| 2005/07/12 | 985 | 991 | 977 | 986 | 98,000 |
| 2005/07/11 | 984 | 986 | 974 | 983 | 140,000 |
| 2005/07/08 | 968 | 988 | 968 | 982 | 125,000 |
| 2005/07/07 | 991 | 991 | 977 | 978 | 114,000 |
| 2005/07/06 | 991 | 996 | 986 | 992 | 165,000 |
| 2005/07/05 | 989 | 995 | 986 | 992 | 96,000 |
| 2005/07/04 | 1,001 | 1,001 | 994 | 995 | 153,000 |
| 2005/07/01 | 1,004 | 1,008 | 1,001 | 1,001 | 151,000 |
| 2005/06/30 | 1,019 | 1,019 | 1,003 | 1,004 | 265,000 |
| 2005/06/29 | 1,009 | 1,009 | 992 | 1,001 | 378,000 |
| 2005/06/28 | 974 | 1,004 | 972 | 999 | 369,000 |
| 2005/06/27 | 981 | 981 | 967 | 969 | 218,000 |
| 2005/06/24 | 967 | 985 | 961 | 981 | 390,000 |
| 2005/06/23 | 957 | 969 | 955 | 966 | 215,000 |
| 2005/06/22 | 950 | 961 | 946 | 960 | 208,000 |
| 2005/06/21 | 954 | 954 | 947 | 948 | 91,000 |
| 2005/06/20 | 952 | 958 | 948 | 953 | 130,000 |
| 2005/06/17 | 959 | 959 | 950 | 956 | 132,000 |
| 2005/06/16 | 961 | 966 | 961 | 964 | 323,000 |
| 2005/06/15 | 936 | 953 | 936 | 953 | 122,000 |
| 2005/06/14 | 953 | 956 | 935 | 935 | 182,000 |
| 2005/06/13 | 942 | 950 | 937 | 950 | 165,000 |
| 2005/06/10 | 934 | 944 | 932 | 934 | 195,000 |
| 2005/06/09 | 945 | 947 | 931 | 931 | 179,000 |
| 2005/06/08 | 944 | 944 | 929 | 938 | 127,000 |
| 2005/06/07 | 950 | 950 | 937 | 944 | 163,000 |
| 2005/06/06 | 960 | 960 | 952 | 955 | 209,000 |
| 2005/06/03 | 958 | 969 | 953 | 969 | 328,000 |
| 2005/06/02 | 966 | 966 | 951 | 959 | 394,000 |
| 2005/06/01 | 938 | 960 | 936 | 960 | 647,000 |
| 2005/05/31 | 944 | 944 | 918 | 923 | 275,000 |
| 2005/05/30 | 900 | 939 | 900 | 936 | 448,000 |
| 2005/05/27 | 882 | 899 | 882 | 895 | 244,000 |
| 2005/05/26 | 891 | 898 | 874 | 880 | 254,000 |
| 2005/05/25 | 904 | 904 | 890 | 898 | 285,000 |
| 2005/05/24 | 919 | 920 | 894 | 899 | 329,000 |
| 2005/05/23 | 917 | 918 | 905 | 910 | 274,000 |
| 2005/05/20 | 926 | 926 | 907 | 911 | 247,000 |
| 2005/05/19 | 910 | 935 | 905 | 917 | 573,000 |
| 2005/05/18 | 905 | 920 | 895 | 905 | 282,000 |
| 2005/05/17 | 929 | 934 | 905 | 910 | 341,000 |
| 2005/05/16 | 932 | 938 | 923 | 923 | 191,000 |
| 2005/05/13 | 920 | 935 | 913 | 925 | 239,000 |
| 2005/05/12 | 924 | 936 | 921 | 922 | 245,000 |
| 2005/05/11 | 939 | 939 | 925 | 929 | 212,000 |
| 2005/05/10 | 946 | 954 | 936 | 938 | 359,000 |
| 2005/05/09 | 974 | 975 | 949 | 955 | 710,000 |
| 2005/05/06 | 990 | 990 | 970 | 972 | 415,000 |
| 2005/05/02 | 937 | 983 | 930 | 980 | 503,000 |
| 2005/04/28 | 955 | 959 | 920 | 930 | 777,000 |
| 2005/04/27 | 962 | 962 | 937 | 957 | 504,000 |
| 2005/04/26 | 982 | 990 | 966 | 967 | 393,000 |
| 2005/04/25 | 980 | 995 | 978 | 983 | 283,000 |
| 2005/04/22 | 1,010 | 1,010 | 993 | 1,006 | 277,000 |
| 2005/04/21 | 979 | 989 | 961 | 985 | 457,000 |
| 2005/04/20 | 998 | 1,034 | 997 | 999 | 199,000 |
| 2005/04/19 | 984 | 995 | 981 | 990 | 262,000 |
| 2005/04/18 | 1,010 | 1,018 | 973 | 981 | 402,000 |
| 2005/04/15 | 1,030 | 1,034 | 1,010 | 1,030 | 328,000 |
| 2005/04/14 | 1,010 | 1,062 | 1,010 | 1,040 | 594,000 |
| 2005/04/13 | 1,012 | 1,024 | 1,010 | 1,020 | 235,000 |
| 2005/04/12 | 1,025 | 1,030 | 1,005 | 1,010 | 475,000 |
| 2005/04/11 | 1,060 | 1,061 | 1,024 | 1,024 | 397,000 |
| 2005/04/08 | 1,045 | 1,070 | 1,045 | 1,051 | 769,000 |
| 2005/04/07 | 1,035 | 1,042 | 997 | 1,039 | 386,000 |
| 2005/04/06 | 1,014 | 1,038 | 1,006 | 1,034 | 515,000 |
| 2005/04/05 | 970 | 1,010 | 970 | 1,006 | 330,000 |
| 2005/04/04 | 976 | 980 | 962 | 975 | 170,000 |
| 2005/04/01 | 961 | 979 | 958 | 977 | 74,000 |
| 2005/03/31 | 961 | 970 | 955 | 970 | 482,000 |
| 2005/03/30 | 968 | 972 | 950 | 951 | 358,000 |
| 2005/03/29 | 1,003 | 1,008 | 987 | 988 | 263,000 |
| 2005/03/28 | 996 | 1,004 | 995 | 1,002 | 104,000 |
| 2005/03/25 | 1,011 | 1,011 | 991 | 1,004 | 277,000 |
| 2005/03/24 | 1,010 | 1,021 | 1,009 | 1,016 | 224,000 |
| 2005/03/23 | 1,020 | 1,020 | 1,005 | 1,009 | 315,000 |
| 2005/03/22 | 1,054 | 1,054 | 1,031 | 1,034 | 121,000 |
| 2005/03/18 | 1,042 | 1,050 | 1,040 | 1,048 | 102,000 |
| 2005/03/17 | 1,040 | 1,045 | 1,033 | 1,036 | 173,000 |
| 2005/03/16 | 1,055 | 1,055 | 1,042 | 1,053 | 216,000 |
| 2005/03/15 | 1,039 | 1,062 | 1,038 | 1,059 | 465,000 |
| 2005/03/14 | 1,033 | 1,046 | 1,030 | 1,039 | 226,000 |
| 2005/03/11 | 1,029 | 1,036 | 1,020 | 1,032 | 319,000 |
| 2005/03/10 | 1,043 | 1,050 | 1,029 | 1,029 | 236,000 |
| 2005/03/09 | 1,037 | 1,060 | 1,033 | 1,049 | 445,000 |
| 2005/03/08 | 1,054 | 1,064 | 1,046 | 1,057 | 194,000 |
| 2005/03/07 | 1,062 | 1,080 | 1,057 | 1,064 | 298,000 |
| 2005/03/04 | 1,079 | 1,079 | 1,068 | 1,070 | 245,000 |
| 2005/03/03 | 1,067 | 1,081 | 1,055 | 1,077 | 468,000 |
| 2005/03/02 | 1,063 | 1,077 | 1,061 | 1,072 | 350,000 |
| 2005/03/01 | 1,050 | 1,058 | 1,044 | 1,054 | 228,000 |
| 2005/02/28 | 1,075 | 1,075 | 1,055 | 1,063 | 491,000 |
| 2005/02/25 | 1,033 | 1,064 | 1,031 | 1,061 | 743,000 |
| 2005/02/24 | 1,020 | 1,024 | 1,010 | 1,017 | 256,000 |
| 2005/02/23 | 1,000 | 1,028 | 1,000 | 1,023 | 494,000 |
| 2005/02/22 | 1,038 | 1,040 | 1,019 | 1,032 | 415,000 |
| 2005/02/21 | 1,023 | 1,044 | 1,002 | 1,040 | 847,000 |
| 2005/02/18 | 1,004 | 1,027 | 997 | 1,006 | 940,000 |
| 2005/02/17 | 974 | 1,004 | 972 | 1,000 | 455,000 |
| 2005/02/16 | 987 | 989 | 977 | 979 | 353,000 |
| 2005/02/15 | 983 | 991 | 981 | 986 | 227,000 |
| 2005/02/14 | 1,000 | 1,000 | 988 | 992 | 422,000 |
| 2005/02/10 | 987 | 1,004 | 973 | 999 | 338,000 |
| 2005/02/09 | 1,004 | 1,009 | 996 | 1,002 | 267,000 |
| 2005/02/08 | 998 | 1,014 | 987 | 1,007 | 783,000 |
| 2005/02/07 | 978 | 1,000 | 970 | 997 | 758,000 |
| 2005/02/04 | 980 | 980 | 966 | 968 | 374,000 |
| 2005/02/03 | 1,001 | 1,005 | 982 | 986 | 1,271,000 |
| 2005/02/02 | 965 | 995 | 960 | 995 | 1,574,000 |
| 2005/02/01 | 950 | 970 | 946 | 951 | 2,285,000 |
| 2005/01/31 | 919 | 959 | 909 | 959 | 2,735,000 |
| 2005/01/28 | 862 | 874 | 855 | 859 | 331,000 |
| 2005/01/27 | 886 | 890 | 866 | 869 | 247,000 |
| 2005/01/26 | 890 | 893 | 886 | 888 | 161,000 |
| 2005/01/25 | 901 | 905 | 886 | 889 | 233,000 |
| 2005/01/24 | 875 | 910 | 875 | 910 | 363,000 |
| 2005/01/21 | 876 | 890 | 876 | 882 | 246,000 |
| 2005/01/20 | 900 | 900 | 872 | 893 | 614,000 |
| 2005/01/19 | 914 | 915 | 906 | 906 | 273,000 |
| 2005/01/18 | 920 | 921 | 910 | 910 | 177,000 |
| 2005/01/17 | 918 | 925 | 910 | 918 | 526,000 |
| 2005/01/14 | 908 | 926 | 902 | 912 | 682,000 |
| 2005/01/13 | 910 | 910 | 898 | 909 | 324,000 |
| 2005/01/12 | 916 | 916 | 892 | 908 | 349,000 |
| 2005/01/11 | 914 | 920 | 907 | 911 | 439,000 |
| 2005/01/07 | 891 | 925 | 890 | 920 | 2,260,000 |
| 2005/01/06 | 877 | 885 | 869 | 879 | 345,000 |
| 2005/01/05 | 862 | 880 | 860 | 874 | 297,000 |
| 2005/01/04 | 865 | 875 | 861 | 870 | 187,000 |