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 |
|---|---|---|---|---|---|
| 2006/12/29 | 591 | 594 | 590 | 594 | 145,000 |
| 2006/12/28 | 589 | 592 | 581 | 588 | 303,000 |
| 2006/12/27 | 586 | 591 | 586 | 590 | 215,000 |
| 2006/12/26 | 575 | 583 | 575 | 582 | 467,000 |
| 2006/12/25 | 591 | 592 | 581 | 581 | 447,000 |
| 2006/12/22 | 594 | 598 | 592 | 595 | 287,000 |
| 2006/12/21 | 602 | 605 | 595 | 598 | 352,000 |
| 2006/12/20 | 599 | 608 | 598 | 605 | 236,000 |
| 2006/12/19 | 607 | 610 | 598 | 601 | 279,000 |
| 2006/12/18 | 616 | 618 | 610 | 615 | 227,000 |
| 2006/12/15 | 622 | 625 | 615 | 619 | 214,000 |
| 2006/12/14 | 621 | 627 | 621 | 625 | 130,000 |
| 2006/12/13 | 625 | 629 | 622 | 627 | 128,000 |
| 2006/12/12 | 635 | 635 | 622 | 628 | 355,000 |
| 2006/12/11 | 630 | 635 | 626 | 629 | 329,000 |
| 2006/12/08 | 623 | 631 | 622 | 628 | 493,000 |
| 2006/12/07 | 622 | 625 | 617 | 621 | 209,000 |
| 2006/12/06 | 610 | 620 | 605 | 617 | 288,000 |
| 2006/12/05 | 613 | 626 | 604 | 604 | 453,000 |
| 2006/12/04 | 595 | 607 | 592 | 605 | 383,000 |
| 2006/12/01 | 605 | 605 | 593 | 600 | 393,000 |
| 2006/11/30 | 607 | 607 | 591 | 602 | 494,000 |
| 2006/11/29 | 591 | 605 | 591 | 605 | 261,000 |
| 2006/11/28 | 585 | 593 | 580 | 593 | 499,000 |
| 2006/11/27 | 579 | 588 | 577 | 585 | 371,000 |
| 2006/11/24 | 583 | 591 | 575 | 589 | 405,000 |
| 2006/11/22 | 574 | 594 | 567 | 593 | 859,000 |
| 2006/11/21 | 614 | 619 | 581 | 582 | 1,027,000 |
| 2006/11/20 | 645 | 647 | 613 | 615 | 895,000 |
| 2006/11/17 | 651 | 652 | 641 | 645 | 400,000 |
| 2006/11/16 | 662 | 669 | 649 | 651 | 394,000 |
| 2006/11/15 | 665 | 677 | 658 | 659 | 509,000 |
| 2006/11/14 | 642 | 661 | 642 | 660 | 408,000 |
| 2006/11/13 | 647 | 648 | 639 | 639 | 492,000 |
| 2006/11/10 | 640 | 654 | 639 | 647 | 499,000 |
| 2006/11/09 | 647 | 654 | 637 | 639 | 772,000 |
| 2006/11/08 | 671 | 671 | 647 | 647 | 500,000 |
| 2006/11/07 | 670 | 675 | 662 | 665 | 510,000 |
| 2006/11/06 | 648 | 660 | 645 | 655 | 608,000 |
| 2006/11/02 | 663 | 663 | 645 | 648 | 611,000 |
| 2006/11/01 | 674 | 684 | 657 | 663 | 1,629,000 |
| 2006/10/31 | 643 | 672 | 643 | 666 | 1,498,000 |
| 2006/10/30 | 639 | 646 | 638 | 639 | 692,000 |
| 2006/10/27 | 643 | 648 | 638 | 640 | 1,034,000 |
| 2006/10/26 | 640 | 650 | 638 | 643 | 2,615,000 |
| 2006/10/25 | 595 | 696 | 572 | 658 | 5,831,000 |
| 2006/10/24 | 603 | 611 | 596 | 598 | 579,000 |
| 2006/10/23 | 584 | 594 | 582 | 594 | 368,000 |
| 2006/10/20 | 580 | 599 | 577 | 581 | 510,000 |
| 2006/10/19 | 587 | 590 | 575 | 576 | 367,000 |
| 2006/10/18 | 578 | 586 | 576 | 583 | 310,000 |
| 2006/10/17 | 599 | 600 | 590 | 592 | 299,000 |
| 2006/10/16 | 589 | 597 | 584 | 595 | 384,000 |
| 2006/10/13 | 567 | 578 | 560 | 576 | 461,000 |
| 2006/10/12 | 550 | 564 | 547 | 558 | 569,000 |
| 2006/10/11 | 570 | 571 | 551 | 551 | 373,000 |
| 2006/10/10 | 577 | 581 | 571 | 572 | 464,000 |
| 2006/10/06 | 596 | 596 | 576 | 582 | 529,000 |
| 2006/10/05 | 596 | 599 | 589 | 593 | 616,000 |
| 2006/10/04 | 623 | 623 | 588 | 590 | 831,000 |
| 2006/10/03 | 625 | 625 | 617 | 622 | 249,000 |
| 2006/10/02 | 635 | 636 | 618 | 624 | 422,000 |
| 2006/09/29 | 614 | 637 | 609 | 633 | 770,000 |
| 2006/09/28 | 614 | 614 | 601 | 606 | 515,000 |
| 2006/09/27 | 601 | 613 | 596 | 611 | 526,000 |
| 2006/09/26 | 607 | 607 | 590 | 596 | 728,000 |
| 2006/09/25 | 565 | 585 | 565 | 580 | 477,000 |
| 2006/09/22 | 590 | 590 | 571 | 575 | 691,000 |
| 2006/09/21 | 606 | 610 | 586 | 591 | 476,000 |
| 2006/09/20 | 593 | 608 | 582 | 602 | 531,000 |
| 2006/09/19 | 603 | 612 | 591 | 594 | 683,000 |
| 2006/09/15 | 620 | 622 | 604 | 614 | 686,000 |
| 2006/09/14 | 633 | 636 | 621 | 624 | 531,000 |
| 2006/09/13 | 641 | 645 | 630 | 632 | 507,000 |
| 2006/09/12 | 644 | 647 | 636 | 636 | 439,000 |
| 2006/09/11 | 640 | 645 | 636 | 638 | 546,000 |
| 2006/09/08 | 642 | 650 | 636 | 636 | 1,125,000 |
| 2006/09/07 | 650 | 652 | 644 | 646 | 581,000 |
| 2006/09/06 | 673 | 675 | 654 | 655 | 641,000 |
| 2006/09/05 | 664 | 670 | 657 | 668 | 373,000 |
| 2006/09/04 | 657 | 658 | 653 | 656 | 436,000 |
| 2006/09/01 | 658 | 658 | 639 | 644 | 784,000 |
| 2006/08/31 | 633 | 659 | 633 | 654 | 929,000 |
| 2006/08/30 | 646 | 646 | 630 | 637 | 650,000 |
| 2006/08/29 | 652 | 660 | 644 | 647 | 973,000 |
| 2006/08/28 | 648 | 659 | 638 | 642 | 1,823,000 |
| 2006/08/25 | 703 | 706 | 690 | 692 | 1,106,000 |
| 2006/08/24 | 732 | 735 | 708 | 710 | 1,672,000 |
| 2006/08/23 | 745 | 750 | 743 | 748 | 489,000 |
| 2006/08/22 | 745 | 748 | 730 | 744 | 955,000 |
| 2006/08/21 | 757 | 763 | 747 | 751 | 1,187,000 |
| 2006/08/18 | 722 | 744 | 719 | 740 | 1,017,000 |
| 2006/08/17 | 723 | 725 | 713 | 714 | 972,000 |
| 2006/08/16 | 698 | 709 | 691 | 709 | 1,141,000 |
| 2006/08/15 | 680 | 689 | 676 | 686 | 548,000 |
| 2006/08/14 | 670 | 695 | 670 | 686 | 994,000 |
| 2006/08/11 | 641 | 676 | 638 | 670 | 1,450,000 |
| 2006/08/10 | 641 | 654 | 627 | 645 | 999,000 |
| 2006/08/09 | 639 | 647 | 623 | 647 | 1,571,000 |
| 2006/08/08 | 680 | 682 | 643 | 659 | 1,417,000 |
| 2006/08/07 | 714 | 722 | 655 | 672 | 2,371,000 |
| 2006/08/04 | 697 | 726 | 691 | 714 | 4,545,000 |
| 2006/08/03 | 787 | 787 | 787 | 787 | 137,000 |
| 2006/08/02 | 857 | 890 | 855 | 887 | 1,100,000 |
| 2006/08/01 | 843 | 847 | 833 | 847 | 419,000 |
| 2006/07/31 | 852 | 859 | 836 | 844 | 766,000 |
| 2006/07/28 | 794 | 830 | 786 | 823 | 581,000 |
| 2006/07/27 | 771 | 786 | 764 | 783 | 444,000 |
| 2006/07/26 | 786 | 805 | 763 | 771 | 524,000 |
| 2006/07/25 | 795 | 799 | 778 | 778 | 265,000 |
| 2006/07/24 | 764 | 778 | 757 | 775 | 382,000 |
| 2006/07/21 | 804 | 804 | 780 | 784 | 602,000 |
| 2006/07/20 | 796 | 819 | 791 | 819 | 711,000 |
| 2006/07/19 | 751 | 786 | 746 | 766 | 719,000 |
| 2006/07/18 | 803 | 805 | 758 | 761 | 715,000 |
| 2006/07/14 | 817 | 823 | 808 | 812 | 651,000 |
| 2006/07/13 | 831 | 843 | 825 | 827 | 789,000 |
| 2006/07/12 | 871 | 884 | 833 | 851 | 871,000 |
| 2006/07/11 | 912 | 912 | 882 | 886 | 436,000 |
| 2006/07/10 | 881 | 909 | 880 | 905 | 649,000 |
| 2006/07/07 | 929 | 929 | 900 | 901 | 629,000 |
| 2006/07/06 | 916 | 925 | 898 | 925 | 1,256,000 |
| 2006/07/05 | 951 | 951 | 932 | 936 | 794,000 |
| 2006/07/04 | 963 | 968 | 946 | 958 | 991,000 |
| 2006/07/03 | 957 | 964 | 950 | 956 | 785,000 |
| 2006/06/30 | 975 | 979 | 962 | 967 | 445,000 |
| 2006/06/29 | 967 | 980 | 956 | 956 | 781,000 |
| 2006/06/28 | 981 | 982 | 968 | 972 | 443,000 |
| 2006/06/27 | 1,000 | 1,006 | 989 | 997 | 255,000 |
| 2006/06/26 | 996 | 1,005 | 989 | 1,002 | 183,000 |
| 2006/06/23 | 1,015 | 1,015 | 996 | 1,009 | 207,000 |
| 2006/06/22 | 1,006 | 1,038 | 1,002 | 1,022 | 269,000 |
| 2006/06/21 | 1,008 | 1,010 | 977 | 986 | 326,000 |
| 2006/06/20 | 1,022 | 1,022 | 999 | 1,007 | 501,000 |
| 2006/06/19 | 1,020 | 1,060 | 1,016 | 1,023 | 1,148,000 |
| 2006/06/16 | 1,008 | 1,020 | 994 | 1,000 | 1,349,000 |
| 2006/06/15 | 1,001 | 1,010 | 973 | 978 | 489,000 |
| 2006/06/14 | 975 | 997 | 956 | 996 | 445,000 |
| 2006/06/13 | 1,004 | 1,004 | 977 | 990 | 375,000 |
| 2006/06/12 | 970 | 1,013 | 970 | 1,007 | 475,000 |
| 2006/06/09 | 962 | 986 | 935 | 980 | 617,000 |
| 2006/06/08 | 984 | 990 | 938 | 955 | 738,000 |
| 2006/06/07 | 1,011 | 1,025 | 986 | 990 | 507,000 |
| 2006/06/06 | 1,030 | 1,038 | 1,021 | 1,027 | 442,000 |
| 2006/06/05 | 1,082 | 1,130 | 1,055 | 1,070 | 965,000 |
| 2006/06/02 | 1,062 | 1,072 | 1,025 | 1,062 | 512,000 |
| 2006/06/01 | 1,081 | 1,100 | 1,053 | 1,057 | 398,000 |
| 2006/05/31 | 1,071 | 1,082 | 1,065 | 1,071 | 270,000 |
| 2006/05/30 | 1,110 | 1,110 | 1,075 | 1,100 | 212,000 |
| 2006/05/29 | 1,138 | 1,138 | 1,110 | 1,112 | 255,000 |
| 2006/05/26 | 1,123 | 1,140 | 1,110 | 1,136 | 382,000 |
| 2006/05/25 | 1,138 | 1,138 | 1,115 | 1,120 | 283,000 |
| 2006/05/24 | 1,150 | 1,160 | 1,110 | 1,140 | 598,000 |
| 2006/05/23 | 1,142 | 1,175 | 1,136 | 1,153 | 440,000 |
| 2006/05/22 | 1,180 | 1,200 | 1,144 | 1,148 | 315,000 |
| 2006/05/19 | 1,156 | 1,167 | 1,140 | 1,158 | 415,000 |
| 2006/05/18 | 1,150 | 1,171 | 1,150 | 1,166 | 323,000 |
| 2006/05/17 | 1,166 | 1,200 | 1,153 | 1,173 | 354,000 |
| 2006/05/16 | 1,227 | 1,260 | 1,180 | 1,185 | 457,000 |
| 2006/05/15 | 1,220 | 1,238 | 1,212 | 1,221 | 412,000 |
| 2006/05/12 | 1,264 | 1,278 | 1,243 | 1,267 | 472,000 |
| 2006/05/11 | 1,262 | 1,304 | 1,262 | 1,278 | 673,000 |
| 2006/05/10 | 1,263 | 1,285 | 1,253 | 1,275 | 586,000 |
| 2006/05/09 | 1,250 | 1,260 | 1,246 | 1,249 | 215,000 |
| 2006/05/08 | 1,255 | 1,265 | 1,248 | 1,256 | 227,000 |
| 2006/05/02 | 1,230 | 1,251 | 1,228 | 1,246 | 315,000 |
| 2006/05/01 | 1,230 | 1,246 | 1,225 | 1,240 | 332,000 |
| 2006/04/28 | 1,227 | 1,234 | 1,215 | 1,227 | 321,000 |
| 2006/04/27 | 1,200 | 1,236 | 1,194 | 1,228 | 725,000 |
| 2006/04/26 | 1,210 | 1,245 | 1,193 | 1,209 | 721,000 |
| 2006/04/25 | 1,252 | 1,283 | 1,204 | 1,225 | 772,000 |
| 2006/04/24 | 1,309 | 1,310 | 1,268 | 1,272 | 306,000 |
| 2006/04/21 | 1,335 | 1,336 | 1,306 | 1,311 | 330,000 |
| 2006/04/20 | 1,303 | 1,347 | 1,301 | 1,331 | 657,000 |
| 2006/04/19 | 1,319 | 1,319 | 1,296 | 1,301 | 290,000 |
| 2006/04/18 | 1,270 | 1,292 | 1,266 | 1,289 | 178,000 |
| 2006/04/17 | 1,303 | 1,305 | 1,261 | 1,271 | 325,000 |
| 2006/04/14 | 1,290 | 1,299 | 1,263 | 1,297 | 282,000 |
| 2006/04/13 | 1,259 | 1,284 | 1,255 | 1,276 | 262,000 |
| 2006/04/12 | 1,280 | 1,280 | 1,246 | 1,253 | 430,000 |
| 2006/04/11 | 1,322 | 1,328 | 1,288 | 1,288 | 319,000 |
| 2006/04/10 | 1,304 | 1,330 | 1,292 | 1,318 | 344,000 |
| 2006/04/07 | 1,301 | 1,314 | 1,284 | 1,291 | 459,000 |
| 2006/04/06 | 1,305 | 1,325 | 1,286 | 1,297 | 571,000 |
| 2006/04/05 | 1,349 | 1,361 | 1,273 | 1,295 | 629,000 |
| 2006/04/04 | 1,360 | 1,365 | 1,323 | 1,334 | 502,000 |
| 2006/04/03 | 1,311 | 1,374 | 1,310 | 1,349 | 952,000 |
| 2006/03/31 | 1,310 | 1,319 | 1,304 | 1,307 | 372,000 |
| 2006/03/30 | 1,329 | 1,329 | 1,305 | 1,305 | 412,000 |
| 2006/03/29 | 1,329 | 1,348 | 1,293 | 1,304 | 1,189,000 |
| 2006/03/28 | 1,215 | 1,314 | 1,204 | 1,309 | 1,326,000 |
| 2006/03/27 | 1,167 | 1,209 | 1,161 | 1,209 | 518,000 |
| 2006/03/24 | 1,142 | 1,170 | 1,142 | 1,157 | 271,000 |
| 2006/03/23 | 1,169 | 1,180 | 1,150 | 1,150 | 200,000 |
| 2006/03/22 | 1,161 | 1,174 | 1,155 | 1,165 | 195,000 |
| 2006/03/20 | 1,139 | 1,183 | 1,135 | 1,170 | 200,000 |
| 2006/03/17 | 1,151 | 1,151 | 1,115 | 1,135 | 316,000 |
| 2006/03/16 | 1,188 | 1,188 | 1,122 | 1,150 | 398,000 |
| 2006/03/15 | 1,185 | 1,209 | 1,164 | 1,176 | 532,000 |
| 2006/03/14 | 1,190 | 1,190 | 1,175 | 1,181 | 261,000 |
| 2006/03/13 | 1,215 | 1,231 | 1,170 | 1,180 | 453,000 |
| 2006/03/10 | 1,157 | 1,220 | 1,145 | 1,195 | 520,000 |
| 2006/03/09 | 1,111 | 1,154 | 1,106 | 1,145 | 274,000 |
| 2006/03/08 | 1,131 | 1,149 | 1,105 | 1,121 | 383,000 |
| 2006/03/07 | 1,193 | 1,203 | 1,150 | 1,161 | 362,000 |
| 2006/03/06 | 1,171 | 1,188 | 1,141 | 1,188 | 212,000 |
| 2006/03/03 | 1,190 | 1,215 | 1,175 | 1,181 | 250,000 |
| 2006/03/02 | 1,234 | 1,240 | 1,197 | 1,206 | 371,000 |
| 2006/03/01 | 1,225 | 1,230 | 1,188 | 1,206 | 508,000 |
| 2006/02/28 | 1,261 | 1,262 | 1,215 | 1,242 | 323,000 |
| 2006/02/27 | 1,264 | 1,289 | 1,236 | 1,241 | 531,000 |
| 2006/02/24 | 1,266 | 1,285 | 1,252 | 1,263 | 245,000 |
| 2006/02/23 | 1,261 | 1,286 | 1,255 | 1,266 | 267,000 |
| 2006/02/22 | 1,294 | 1,294 | 1,241 | 1,251 | 481,000 |
| 2006/02/21 | 1,210 | 1,294 | 1,210 | 1,275 | 486,000 |
| 2006/02/20 | 1,175 | 1,225 | 1,170 | 1,202 | 340,000 |
| 2006/02/17 | 1,284 | 1,294 | 1,209 | 1,225 | 382,000 |
| 2006/02/16 | 1,234 | 1,281 | 1,207 | 1,255 | 235,000 |
| 2006/02/15 | 1,290 | 1,320 | 1,202 | 1,226 | 512,000 |
| 2006/02/14 | 1,240 | 1,299 | 1,126 | 1,262 | 761,000 |
| 2006/02/13 | 1,376 | 1,376 | 1,264 | 1,280 | 453,000 |
| 2006/02/10 | 1,389 | 1,411 | 1,345 | 1,395 | 365,000 |
| 2006/02/09 | 1,420 | 1,427 | 1,367 | 1,380 | 443,000 |
| 2006/02/08 | 1,441 | 1,451 | 1,401 | 1,412 | 729,000 |
| 2006/02/07 | 1,485 | 1,493 | 1,425 | 1,461 | 621,000 |
| 2006/02/06 | 1,518 | 1,519 | 1,476 | 1,492 | 405,000 |
| 2006/02/03 | 1,492 | 1,528 | 1,485 | 1,512 | 636,000 |
| 2006/02/02 | 1,532 | 1,532 | 1,487 | 1,498 | 531,000 |
| 2006/02/01 | 1,560 | 1,562 | 1,485 | 1,510 | 839,000 |
| 2006/01/31 | 1,489 | 1,536 | 1,484 | 1,530 | 1,023,000 |
| 2006/01/30 | 1,612 | 1,635 | 1,464 | 1,469 | 1,499,000 |
| 2006/01/27 | 1,665 | 1,670 | 1,503 | 1,602 | 2,728,000 |
| 2006/01/26 | 1,718 | 1,748 | 1,703 | 1,725 | 526,000 |
| 2006/01/25 | 1,667 | 1,710 | 1,650 | 1,688 | 686,000 |
| 2006/01/24 | 1,629 | 1,679 | 1,628 | 1,646 | 473,000 |
| 2006/01/23 | 1,620 | 1,680 | 1,612 | 1,618 | 346,000 |
| 2006/01/20 | 1,710 | 1,716 | 1,660 | 1,710 | 681,000 |
| 2006/01/19 | 1,530 | 1,678 | 1,520 | 1,654 | 577,000 |
| 2006/01/18 | 1,608 | 1,610 | 1,427 | 1,530 | 571,000 |
| 2006/01/17 | 1,615 | 1,705 | 1,601 | 1,601 | 787,000 |
| 2006/01/16 | 1,642 | 1,759 | 1,628 | 1,702 | 1,277,000 |
| 2006/01/13 | 1,612 | 1,659 | 1,582 | 1,630 | 1,181,000 |
| 2006/01/12 | 1,560 | 1,699 | 1,551 | 1,636 | 2,243,000 |
| 2006/01/11 | 1,489 | 1,506 | 1,442 | 1,499 | 706,000 |
| 2006/01/10 | 1,450 | 1,539 | 1,449 | 1,517 | 1,015,000 |
| 2006/01/06 | 1,379 | 1,417 | 1,372 | 1,401 | 366,000 |
| 2006/01/05 | 1,365 | 1,382 | 1,365 | 1,379 | 262,000 |
| 2006/01/04 | 1,409 | 1,409 | 1,360 | 1,361 | 174,000 |