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 |
|---|---|---|---|---|---|
| 2022/12/30 | 10,020 | 10,080 | 9,920 | 9,990 | 30,700 |
| 2022/12/29 | 9,800 | 9,950 | 9,690 | 9,880 | 41,800 |
| 2022/12/28 | 9,900 | 9,960 | 9,820 | 9,950 | 29,900 |
| 2022/12/27 | 10,260 | 10,260 | 9,950 | 10,080 | 29,800 |
| 2022/12/26 | 9,870 | 10,090 | 9,820 | 10,060 | 39,800 |
| 2022/12/23 | 9,900 | 9,920 | 9,650 | 9,820 | 61,000 |
| 2022/12/22 | 10,250 | 10,420 | 10,040 | 10,120 | 41,100 |
| 2022/12/21 | 10,410 | 10,650 | 9,980 | 10,180 | 85,000 |
| 2022/12/20 | 10,920 | 11,150 | 10,280 | 10,410 | 84,200 |
| 2022/12/19 | 10,930 | 11,200 | 10,900 | 10,990 | 30,400 |
| 2022/12/16 | 10,920 | 11,090 | 10,840 | 11,010 | 30,700 |
| 2022/12/15 | 10,920 | 11,150 | 10,920 | 11,150 | 23,800 |
| 2022/12/14 | 11,120 | 11,120 | 10,950 | 11,040 | 23,200 |
| 2022/12/13 | 10,930 | 10,960 | 10,830 | 10,920 | 26,600 |
| 2022/12/12 | 10,850 | 10,950 | 10,760 | 10,840 | 49,600 |
| 2022/12/09 | 11,000 | 11,130 | 10,900 | 11,100 | 37,400 |
| 2022/12/08 | 10,880 | 10,960 | 10,720 | 10,760 | 44,000 |
| 2022/12/07 | 10,960 | 11,150 | 10,810 | 10,960 | 55,700 |
| 2022/12/06 | 10,690 | 11,120 | 10,570 | 11,110 | 57,600 |
| 2022/12/05 | 10,820 | 10,990 | 10,730 | 10,770 | 39,200 |
| 2022/12/02 | 10,920 | 11,150 | 10,840 | 10,950 | 40,900 |
| 2022/12/01 | 11,400 | 11,440 | 11,060 | 11,130 | 62,500 |
| 2022/11/30 | 10,950 | 10,990 | 10,820 | 10,980 | 63,500 |
| 2022/11/29 | 11,100 | 11,120 | 10,920 | 11,090 | 69,700 |
| 2022/11/28 | 11,640 | 11,640 | 11,210 | 11,290 | 75,000 |
| 2022/11/25 | 11,900 | 11,900 | 11,660 | 11,660 | 44,000 |
| 2022/11/24 | 11,600 | 11,910 | 11,580 | 11,840 | 91,200 |
| 2022/11/22 | 11,510 | 11,560 | 11,350 | 11,440 | 39,800 |
| 2022/11/21 | 11,350 | 11,550 | 11,320 | 11,520 | 46,900 |
| 2022/11/18 | 11,490 | 11,710 | 11,250 | 11,280 | 115,000 |
| 2022/11/17 | 11,410 | 11,460 | 11,010 | 11,320 | 130,000 |
| 2022/11/16 | 11,400 | 11,810 | 11,200 | 11,710 | 161,000 |
| 2022/11/15 | 10,800 | 11,380 | 10,610 | 11,310 | 94,800 |
| 2022/11/14 | 11,350 | 11,660 | 10,830 | 10,830 | 141,400 |
| 2022/11/11 | 10,760 | 11,590 | 10,720 | 11,460 | 272,400 |
| 2022/11/10 | 10,580 | 10,790 | 10,230 | 10,300 | 171,800 |
| 2022/11/09 | 10,440 | 10,720 | 10,320 | 10,470 | 152,300 |
| 2022/11/08 | 9,900 | 10,310 | 9,850 | 10,210 | 136,500 |
| 2022/11/07 | 9,630 | 9,870 | 9,560 | 9,860 | 49,200 |
| 2022/11/04 | 9,510 | 9,600 | 9,450 | 9,480 | 43,200 |
| 2022/11/02 | 9,650 | 9,820 | 9,590 | 9,660 | 35,500 |
| 2022/11/01 | 9,790 | 9,850 | 9,730 | 9,800 | 39,700 |
| 2022/10/31 | 9,800 | 9,820 | 9,630 | 9,790 | 45,300 |
| 2022/10/28 | 9,580 | 9,650 | 9,490 | 9,560 | 42,800 |
| 2022/10/27 | 9,500 | 9,730 | 9,490 | 9,690 | 31,500 |
| 2022/10/26 | 9,900 | 9,940 | 9,580 | 9,610 | 73,700 |
| 2022/10/25 | 9,510 | 9,940 | 9,510 | 9,830 | 110,500 |
| 2022/10/24 | 9,340 | 9,620 | 9,340 | 9,440 | 96,200 |
| 2022/10/21 | 9,110 | 9,370 | 8,970 | 9,070 | 52,200 |
| 2022/10/20 | 8,910 | 9,100 | 8,900 | 9,100 | 32,200 |
| 2022/10/19 | 9,130 | 9,150 | 9,010 | 9,020 | 28,900 |
| 2022/10/18 | 9,170 | 9,240 | 9,030 | 9,200 | 41,200 |
| 2022/10/17 | 8,820 | 9,090 | 8,820 | 9,080 | 39,900 |
| 2022/10/14 | 8,970 | 9,060 | 8,750 | 8,970 | 68,700 |
| 2022/10/13 | 8,790 | 8,860 | 8,630 | 8,670 | 60,300 |
| 2022/10/12 | 9,000 | 9,100 | 8,760 | 8,900 | 76,100 |
| 2022/10/11 | 9,300 | 9,360 | 9,010 | 9,080 | 94,600 |
| 2022/10/07 | 9,640 | 9,700 | 9,490 | 9,570 | 42,100 |
| 2022/10/06 | 9,500 | 9,890 | 9,500 | 9,790 | 68,600 |
| 2022/10/05 | 9,720 | 9,720 | 9,440 | 9,480 | 40,300 |
| 2022/10/04 | 9,810 | 9,810 | 9,500 | 9,580 | 75,700 |
| 2022/10/03 | 9,200 | 9,660 | 9,190 | 9,510 | 70,500 |
| 2022/09/30 | 9,400 | 9,440 | 9,230 | 9,350 | 43,600 |
| 2022/09/29 | 10,050 | 10,110 | 9,500 | 9,580 | 56,900 |
| 2022/09/28 | 9,770 | 9,940 | 9,630 | 9,860 | 64,700 |
| 2022/09/27 | 9,950 | 9,980 | 9,800 | 9,830 | 46,200 |
| 2022/09/26 | 10,200 | 10,240 | 9,780 | 9,870 | 86,600 |
| 2022/09/22 | 10,430 | 10,520 | 10,320 | 10,430 | 43,300 |
| 2022/09/21 | 10,560 | 10,630 | 10,430 | 10,590 | 46,100 |
| 2022/09/20 | 10,400 | 10,810 | 10,400 | 10,680 | 80,800 |
| 2022/09/16 | 10,650 | 10,760 | 10,230 | 10,250 | 187,300 |
| 2022/09/15 | 11,010 | 11,050 | 10,850 | 10,890 | 29,800 |
| 2022/09/14 | 10,640 | 11,060 | 10,560 | 11,010 | 50,800 |
| 2022/09/13 | 11,320 | 11,330 | 11,020 | 11,080 | 52,600 |
| 2022/09/12 | 11,360 | 11,490 | 11,300 | 11,320 | 44,200 |
| 2022/09/09 | 11,370 | 11,460 | 11,210 | 11,210 | 35,500 |
| 2022/09/08 | 11,380 | 11,450 | 11,210 | 11,300 | 40,800 |
| 2022/09/07 | 11,270 | 11,300 | 11,000 | 11,100 | 52,900 |
| 2022/09/06 | 11,140 | 11,490 | 11,000 | 11,440 | 66,600 |
| 2022/09/05 | 10,800 | 11,120 | 10,680 | 11,060 | 51,700 |
| 2022/09/02 | 11,040 | 11,150 | 10,850 | 10,860 | 39,500 |
| 2022/09/01 | 11,380 | 11,460 | 11,070 | 11,070 | 57,700 |
| 2022/08/31 | 11,400 | 11,620 | 11,290 | 11,620 | 50,200 |
| 2022/08/30 | 11,690 | 11,800 | 11,500 | 11,600 | 57,600 |
| 2022/08/29 | 11,610 | 11,870 | 11,510 | 11,620 | 79,100 |
| 2022/08/26 | 12,010 | 12,290 | 12,010 | 12,120 | 114,300 |
| 2022/08/25 | 11,670 | 11,880 | 11,600 | 11,790 | 47,700 |
| 2022/08/24 | 11,790 | 11,920 | 11,550 | 11,650 | 67,100 |
| 2022/08/23 | 11,490 | 11,940 | 11,490 | 11,780 | 119,200 |
| 2022/08/22 | 11,320 | 11,600 | 11,230 | 11,530 | 85,000 |
| 2022/08/19 | 11,330 | 11,770 | 11,280 | 11,410 | 124,200 |
| 2022/08/18 | 10,760 | 11,120 | 10,610 | 11,100 | 53,500 |
| 2022/08/17 | 11,080 | 11,180 | 10,920 | 10,960 | 46,000 |
| 2022/08/16 | 11,070 | 11,340 | 11,070 | 11,090 | 39,700 |
| 2022/08/15 | 11,000 | 11,330 | 10,900 | 11,300 | 74,200 |
| 2022/08/12 | 10,900 | 11,050 | 10,800 | 10,910 | 60,100 |
| 2022/08/10 | 10,860 | 11,050 | 10,480 | 10,610 | 99,900 |
| 2022/08/09 | 11,300 | 11,330 | 11,010 | 11,160 | 98,400 |
| 2022/08/08 | 11,000 | 11,750 | 11,000 | 11,600 | 126,700 |
| 2022/08/05 | 10,600 | 11,570 | 10,500 | 11,070 | 303,900 |
| 2022/08/04 | 10,280 | 10,680 | 10,210 | 10,570 | 144,300 |
| 2022/08/03 | 10,030 | 10,110 | 9,900 | 10,110 | 46,600 |
| 2022/08/02 | 10,020 | 10,050 | 9,870 | 10,030 | 26,100 |
| 2022/08/01 | 10,020 | 10,080 | 9,910 | 10,020 | 33,800 |
| 2022/07/29 | 10,250 | 10,270 | 9,920 | 9,990 | 47,900 |
| 2022/07/28 | 10,480 | 10,520 | 10,060 | 10,230 | 57,100 |
| 2022/07/27 | 9,780 | 10,250 | 9,750 | 10,240 | 76,800 |
| 2022/07/26 | 9,720 | 9,920 | 9,710 | 9,860 | 47,500 |
| 2022/07/25 | 9,930 | 9,930 | 9,670 | 9,710 | 33,900 |
| 2022/07/22 | 9,990 | 10,030 | 9,830 | 9,950 | 39,000 |
| 2022/07/21 | 9,790 | 9,980 | 9,710 | 9,980 | 63,100 |
| 2022/07/20 | 9,840 | 9,990 | 9,630 | 9,700 | 72,400 |
| 2022/07/19 | 9,550 | 9,690 | 9,480 | 9,600 | 37,300 |
| 2022/07/15 | 9,750 | 9,750 | 9,400 | 9,540 | 58,400 |
| 2022/07/14 | 9,030 | 9,610 | 9,000 | 9,610 | 98,200 |
| 2022/07/13 | 9,040 | 9,160 | 8,980 | 9,090 | 37,900 |
| 2022/07/12 | 9,170 | 9,230 | 9,010 | 9,140 | 53,400 |
| 2022/07/11 | 9,590 | 9,590 | 9,070 | 9,280 | 50,300 |
| 2022/07/08 | 9,160 | 9,430 | 9,130 | 9,290 | 78,300 |
| 2022/07/07 | 9,080 | 9,080 | 8,730 | 8,970 | 36,300 |
| 2022/07/06 | 8,990 | 9,080 | 8,810 | 8,910 | 71,000 |
| 2022/07/05 | 9,150 | 9,320 | 9,050 | 9,080 | 57,400 |
| 2022/07/04 | 9,170 | 9,460 | 8,990 | 9,160 | 59,300 |
| 2022/07/01 | 9,590 | 9,670 | 9,190 | 9,310 | 78,100 |
| 2022/06/30 | 9,860 | 9,910 | 9,480 | 9,650 | 109,800 |
| 2022/06/29 | 9,820 | 10,060 | 9,800 | 10,040 | 49,200 |
| 2022/06/28 | 9,910 | 10,060 | 9,820 | 10,050 | 51,300 |
| 2022/06/27 | 10,040 | 10,120 | 9,830 | 9,960 | 55,300 |
| 2022/06/24 | 9,770 | 9,950 | 9,710 | 9,890 | 71,700 |
| 2022/06/23 | 9,910 | 10,120 | 9,710 | 9,800 | 80,800 |
| 2022/06/22 | 10,540 | 10,570 | 9,910 | 10,080 | 82,900 |
| 2022/06/21 | 10,000 | 10,540 | 9,910 | 10,430 | 97,700 |
| 2022/06/20 | 10,450 | 10,450 | 9,690 | 9,780 | 147,500 |
| 2022/06/17 | 10,350 | 10,590 | 10,220 | 10,480 | 105,200 |
| 2022/06/16 | 11,300 | 11,300 | 10,810 | 10,810 | 79,600 |
| 2022/06/15 | 11,180 | 11,330 | 10,950 | 11,050 | 70,800 |
| 2022/06/14 | 10,670 | 11,250 | 10,580 | 11,250 | 108,800 |
| 2022/06/13 | 10,700 | 11,020 | 10,620 | 10,890 | 92,900 |
| 2022/06/10 | 11,580 | 11,640 | 11,160 | 11,280 | 119,100 |
| 2022/06/09 | 11,730 | 11,890 | 11,580 | 11,790 | 52,400 |
| 2022/06/08 | 12,020 | 12,300 | 11,670 | 11,760 | 164,300 |
| 2022/06/07 | 11,160 | 12,010 | 11,060 | 11,870 | 286,900 |
| 2022/06/06 | 10,550 | 10,920 | 10,530 | 10,890 | 44,900 |
| 2022/06/03 | 10,910 | 10,940 | 10,610 | 10,610 | 53,100 |
| 2022/06/02 | 10,810 | 10,940 | 10,720 | 10,770 | 69,700 |
| 2022/06/01 | 10,730 | 10,840 | 10,590 | 10,840 | 65,300 |
| 2022/05/31 | 10,600 | 10,880 | 10,530 | 10,730 | 75,200 |
| 2022/05/30 | 10,940 | 10,990 | 10,600 | 10,720 | 94,800 |
| 2022/05/27 | 10,650 | 10,880 | 10,490 | 10,640 | 140,200 |
| 2022/05/26 | 10,300 | 10,420 | 10,250 | 10,350 | 78,200 |
| 2022/05/25 | 10,500 | 10,620 | 10,260 | 10,340 | 72,900 |
| 2022/05/24 | 10,480 | 10,750 | 10,260 | 10,340 | 154,100 |
| 2022/05/23 | 10,710 | 10,820 | 10,380 | 10,410 | 167,200 |
| 2022/05/20 | 10,410 | 10,970 | 10,370 | 10,780 | 259,600 |
| 2022/05/19 | 9,670 | 10,430 | 9,670 | 10,360 | 264,000 |
| 2022/05/18 | 9,750 | 10,210 | 9,660 | 10,040 | 316,000 |
| 2022/05/17 | 9,000 | 9,640 | 8,920 | 9,630 | 219,900 |
| 2022/05/16 | 9,140 | 9,180 | 8,690 | 9,040 | 320,800 |
| 2022/05/13 | 7,940 | 7,940 | 7,940 | 7,940 | 20,000 |
| 2022/05/12 | 7,050 | 7,070 | 6,910 | 6,940 | 65,700 |
| 2022/05/11 | 6,900 | 7,130 | 6,870 | 7,090 | 43,000 |
| 2022/05/10 | 7,020 | 7,060 | 6,810 | 6,920 | 52,900 |
| 2022/05/09 | 7,150 | 7,210 | 7,030 | 7,090 | 54,300 |
| 2022/05/06 | 7,400 | 7,400 | 7,180 | 7,260 | 40,400 |
| 2022/05/02 | 7,320 | 7,420 | 7,240 | 7,320 | 41,800 |
| 2022/04/28 | 7,190 | 7,400 | 7,190 | 7,390 | 42,600 |
| 2022/04/27 | 7,200 | 7,350 | 7,130 | 7,340 | 43,600 |
| 2022/04/26 | 7,390 | 7,430 | 7,260 | 7,330 | 25,500 |
| 2022/04/25 | 7,280 | 7,330 | 7,140 | 7,240 | 41,500 |
| 2022/04/22 | 7,490 | 7,600 | 7,460 | 7,550 | 27,500 |
| 2022/04/21 | 7,500 | 7,710 | 7,500 | 7,640 | 40,700 |
| 2022/04/20 | 7,800 | 7,800 | 7,450 | 7,450 | 49,800 |
| 2022/04/19 | 7,420 | 7,650 | 7,420 | 7,650 | 35,300 |
| 2022/04/18 | 7,390 | 7,440 | 7,240 | 7,360 | 31,800 |
| 2022/04/15 | 7,290 | 7,320 | 7,160 | 7,240 | 36,000 |
| 2022/04/14 | 7,620 | 7,620 | 7,380 | 7,420 | 31,000 |
| 2022/04/13 | 7,110 | 7,480 | 7,110 | 7,480 | 40,200 |
| 2022/04/12 | 7,190 | 7,270 | 7,110 | 7,170 | 35,100 |
| 2022/04/11 | 7,150 | 7,370 | 7,120 | 7,240 | 39,800 |
| 2022/04/08 | 7,470 | 7,530 | 7,340 | 7,440 | 54,800 |
| 2022/04/07 | 7,630 | 7,660 | 7,340 | 7,390 | 65,000 |
| 2022/04/06 | 8,050 | 8,050 | 7,840 | 7,870 | 68,900 |
| 2022/04/05 | 8,440 | 8,450 | 8,200 | 8,200 | 34,000 |
| 2022/04/04 | 8,270 | 8,310 | 8,080 | 8,290 | 33,800 |
| 2022/04/01 | 8,460 | 8,460 | 8,290 | 8,290 | 47,900 |
| 2022/03/31 | 8,480 | 8,640 | 8,440 | 8,620 | 35,600 |
| 2022/03/30 | 8,410 | 8,650 | 8,410 | 8,630 | 33,600 |
| 2022/03/29 | 8,650 | 8,650 | 8,440 | 8,540 | 37,900 |
| 2022/03/28 | 8,660 | 8,680 | 8,460 | 8,500 | 43,700 |
| 2022/03/25 | 8,810 | 8,870 | 8,650 | 8,750 | 62,200 |
| 2022/03/24 | 8,210 | 8,630 | 8,200 | 8,630 | 64,000 |
| 2022/03/23 | 8,370 | 8,480 | 8,300 | 8,400 | 52,600 |
| 2022/03/22 | 8,350 | 8,390 | 8,160 | 8,220 | 40,900 |
| 2022/03/18 | 8,160 | 8,250 | 8,080 | 8,240 | 67,000 |
| 2022/03/17 | 8,050 | 8,140 | 7,950 | 8,130 | 82,400 |
| 2022/03/16 | 7,640 | 7,780 | 7,490 | 7,750 | 68,100 |
| 2022/03/15 | 7,350 | 7,570 | 7,300 | 7,490 | 42,200 |
| 2022/03/14 | 7,230 | 7,450 | 7,230 | 7,420 | 50,900 |
| 2022/03/11 | 7,210 | 7,310 | 7,050 | 7,150 | 57,300 |
| 2022/03/10 | 7,530 | 7,570 | 7,360 | 7,490 | 72,000 |
| 2022/03/09 | 7,090 | 7,150 | 6,850 | 6,980 | 69,400 |
| 2022/03/08 | 6,780 | 7,100 | 6,760 | 6,820 | 119,800 |
| 2022/03/07 | 7,220 | 7,220 | 6,940 | 7,130 | 84,000 |
| 2022/03/04 | 7,550 | 7,570 | 7,360 | 7,460 | 63,200 |
| 2022/03/03 | 7,890 | 7,920 | 7,630 | 7,670 | 50,100 |
| 2022/03/02 | 7,720 | 7,850 | 7,630 | 7,740 | 46,100 |
| 2022/03/01 | 7,820 | 7,910 | 7,780 | 7,890 | 53,000 |
| 2022/02/28 | 7,630 | 7,880 | 7,520 | 7,760 | 88,400 |
| 2022/02/25 | 7,460 | 7,690 | 7,390 | 7,690 | 82,900 |
| 2022/02/24 | 7,320 | 7,360 | 7,080 | 7,200 | 94,300 |
| 2022/02/22 | 7,410 | 7,480 | 7,260 | 7,320 | 89,100 |
| 2022/02/21 | 7,750 | 7,760 | 7,540 | 7,680 | 61,500 |
| 2022/02/18 | 7,840 | 8,000 | 7,740 | 7,880 | 81,500 |
| 2022/02/17 | 8,130 | 8,220 | 7,980 | 8,040 | 57,500 |
| 2022/02/16 | 8,200 | 8,300 | 8,130 | 8,280 | 63,200 |
| 2022/02/15 | 8,240 | 8,320 | 7,830 | 7,910 | 91,500 |
| 2022/02/14 | 8,290 | 8,360 | 8,170 | 8,220 | 56,500 |
| 2022/02/10 | 8,700 | 8,810 | 8,480 | 8,570 | 83,700 |
| 2022/02/09 | 8,320 | 8,460 | 8,250 | 8,440 | 77,200 |
| 2022/02/08 | 8,280 | 8,370 | 8,030 | 8,120 | 103,100 |
| 2022/02/07 | 8,480 | 8,540 | 8,180 | 8,320 | 95,200 |
| 2022/02/04 | 8,580 | 8,920 | 8,470 | 8,540 | 177,900 |
| 2022/02/03 | 8,600 | 8,600 | 8,290 | 8,350 | 144,700 |
| 2022/02/02 | 8,690 | 8,830 | 8,510 | 8,730 | 88,300 |
| 2022/02/01 | 8,600 | 8,870 | 8,400 | 8,530 | 129,200 |
| 2022/01/31 | 8,030 | 8,480 | 7,940 | 8,370 | 115,000 |
| 2022/01/28 | 7,830 | 8,000 | 7,700 | 7,970 | 108,900 |
| 2022/01/27 | 8,370 | 8,390 | 7,740 | 7,740 | 103,800 |
| 2022/01/26 | 8,150 | 8,310 | 7,960 | 8,220 | 92,300 |
| 2022/01/25 | 8,650 | 8,730 | 8,080 | 8,190 | 112,300 |
| 2022/01/24 | 8,400 | 8,740 | 8,110 | 8,650 | 177,800 |
| 2022/01/21 | 8,230 | 8,240 | 7,870 | 8,100 | 121,200 |
| 2022/01/20 | 8,450 | 8,640 | 8,230 | 8,560 | 109,400 |
| 2022/01/19 | 8,890 | 9,020 | 8,520 | 8,600 | 119,400 |
| 2022/01/18 | 9,310 | 9,430 | 9,120 | 9,190 | 66,600 |
| 2022/01/17 | 9,660 | 9,660 | 9,270 | 9,310 | 69,700 |
| 2022/01/14 | 9,230 | 9,450 | 9,130 | 9,400 | 84,000 |
| 2022/01/13 | 9,550 | 9,810 | 9,470 | 9,510 | 108,000 |
| 2022/01/12 | 9,180 | 9,530 | 8,950 | 9,490 | 142,600 |
| 2022/01/11 | 9,110 | 9,140 | 8,810 | 8,840 | 98,200 |
| 2022/01/07 | 9,360 | 9,600 | 9,210 | 9,290 | 113,400 |
| 2022/01/06 | 9,320 | 9,520 | 9,220 | 9,220 | 114,100 |
| 2022/01/05 | 9,690 | 9,820 | 9,510 | 9,620 | 80,400 |
| 2022/01/04 | 9,800 | 10,020 | 9,720 | 9,840 | 120,100 |