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 |
|---|---|---|---|---|---|
| 1990/12/27 | 770 | 770 | 770 | 770 | 6,000 |
| 1990/12/26 | 730 | 730 | 730 | 730 | 19,000 |
| 1990/12/25 | 778 | 778 | 771 | 771 | 13,000 |
| 1990/12/21 | 819 | 819 | 818 | 818 | 3,000 |
| 1990/12/20 | 820 | 840 | 820 | 840 | 23,000 |
| 1990/12/19 | 840 | 840 | 820 | 840 | 33,000 |
| 1990/12/18 | 799 | 845 | 799 | 835 | 130,000 |
| 1990/12/17 | 765 | 800 | 763 | 790 | 63,000 |
| 1990/12/14 | 755 | 755 | 755 | 755 | 12,000 |
| 1990/12/13 | 770 | 785 | 770 | 785 | 22,000 |
| 1990/12/12 | 739 | 760 | 738 | 760 | 21,000 |
| 1990/12/11 | 735 | 745 | 735 | 740 | 6,000 |
| 1990/12/10 | 735 | 755 | 735 | 755 | 21,000 |
| 1990/12/07 | 709 | 720 | 700 | 720 | 12,000 |
| 1990/12/06 | 701 | 701 | 690 | 690 | 8,000 |
| 1990/12/05 | 720 | 720 | 700 | 700 | 5,000 |
| 1990/12/04 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/12/03 | 751 | 751 | 750 | 750 | 7,000 |
| 1990/11/30 | 765 | 765 | 750 | 750 | 6,000 |
| 1990/11/29 | 792 | 792 | 790 | 790 | 7,000 |
| 1990/11/28 | 804 | 804 | 775 | 790 | 11,000 |
| 1990/11/27 | 815 | 815 | 808 | 808 | 3,000 |
| 1990/11/26 | 808 | 808 | 808 | 808 | 7,000 |
| 1990/11/22 | 799 | 800 | 789 | 790 | 10,000 |
| 1990/11/21 | 809 | 809 | 809 | 809 | 1,000 |
| 1990/11/20 | 810 | 819 | 810 | 810 | 10,000 |
| 1990/11/19 | 800 | 819 | 800 | 819 | 9,000 |
| 1990/11/16 | 780 | 790 | 780 | 790 | 8,000 |
| 1990/11/15 | 829 | 829 | 790 | 790 | 21,000 |
| 1990/11/13 | 780 | 780 | 780 | 780 | 1,000 |
| 1990/11/09 | 799 | 799 | 799 | 799 | 1,000 |
| 1990/11/08 | 820 | 820 | 820 | 820 | 20,000 |
| 1990/11/07 | 770 | 810 | 770 | 810 | 20,000 |
| 1990/11/02 | 770 | 770 | 770 | 770 | 3,000 |
| 1990/11/01 | 826 | 826 | 790 | 790 | 19,000 |
| 1990/10/31 | 835 | 835 | 825 | 825 | 14,000 |
| 1990/10/30 | 840 | 840 | 835 | 835 | 9,000 |
| 1990/10/29 | 839 | 840 | 839 | 840 | 14,000 |
| 1990/10/26 | 860 | 870 | 858 | 869 | 17,000 |
| 1990/10/25 | 823 | 860 | 823 | 860 | 33,000 |
| 1990/10/24 | 850 | 860 | 823 | 823 | 11,000 |
| 1990/10/23 | 803 | 851 | 803 | 850 | 40,000 |
| 1990/10/22 | 798 | 810 | 798 | 800 | 14,000 |
| 1990/10/19 | 790 | 790 | 785 | 790 | 12,000 |
| 1990/10/18 | 770 | 780 | 770 | 780 | 11,000 |
| 1990/10/17 | 750 | 760 | 750 | 760 | 4,000 |
| 1990/10/16 | 732 | 750 | 731 | 750 | 21,000 |
| 1990/10/15 | 731 | 731 | 721 | 721 | 5,000 |
| 1990/10/12 | 721 | 730 | 721 | 721 | 9,000 |
| 1990/10/11 | 750 | 750 | 731 | 731 | 4,000 |
| 1990/10/09 | 740 | 751 | 731 | 751 | 27,000 |
| 1990/10/08 | 731 | 731 | 731 | 731 | 1,000 |
| 1990/10/04 | 722 | 722 | 722 | 722 | 4,000 |
| 1990/10/03 | 721 | 723 | 721 | 722 | 12,000 |
| 1990/10/02 | 680 | 721 | 675 | 721 | 55,000 |
| 1990/09/28 | 739 | 739 | 730 | 730 | 9,000 |
| 1990/09/27 | 764 | 764 | 741 | 741 | 23,000 |
| 1990/09/25 | 811 | 811 | 809 | 809 | 7,000 |
| 1990/09/21 | 810 | 810 | 810 | 810 | 27,000 |
| 1990/09/20 | 860 | 860 | 860 | 860 | 10,000 |
| 1990/09/19 | 899 | 899 | 880 | 880 | 15,000 |
| 1990/09/18 | 900 | 910 | 880 | 880 | 14,000 |
| 1990/09/17 | 919 | 919 | 910 | 910 | 6,000 |
| 1990/09/14 | 916 | 916 | 915 | 915 | 5,000 |
| 1990/09/13 | 901 | 913 | 901 | 910 | 5,000 |
| 1990/09/12 | 920 | 920 | 901 | 901 | 12,000 |
| 1990/09/11 | 942 | 942 | 920 | 920 | 15,000 |
| 1990/09/10 | 901 | 901 | 901 | 901 | 2,000 |
| 1990/09/06 | 931 | 931 | 930 | 930 | 7,000 |
| 1990/09/05 | 970 | 971 | 940 | 940 | 10,000 |
| 1990/09/04 | 1,000 | 1,000 | 970 | 970 | 5,000 |
| 1990/09/03 | 1,020 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1990/08/31 | 1,010 | 1,010 | 985 | 1,000 | 22,000 |
| 1990/08/30 | 981 | 990 | 981 | 990 | 3,000 |
| 1990/08/29 | 969 | 969 | 969 | 969 | 21,000 |
| 1990/08/27 | 979 | 979 | 979 | 979 | 3,000 |
| 1990/08/22 | 1,040 | 1,040 | 999 | 999 | 17,000 |
| 1990/08/21 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 |
| 1990/08/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/08/17 | 1,100 | 1,100 | 1,050 | 1,050 | 19,000 |
| 1990/08/16 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 |
| 1990/08/15 | 1,100 | 1,120 | 1,080 | 1,100 | 9,000 |
| 1990/08/14 | 1,090 | 1,090 | 1,040 | 1,080 | 13,000 |
| 1990/08/13 | 1,100 | 1,100 | 1,100 | 1,100 | 51,000 |
| 1990/08/10 | 1,140 | 1,140 | 1,090 | 1,100 | 43,000 |
| 1990/08/09 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 |
| 1990/08/08 | 1,050 | 1,070 | 1,050 | 1,060 | 20,000 |
| 1990/08/07 | 1,040 | 1,090 | 1,040 | 1,080 | 13,000 |
| 1990/08/06 | 1,170 | 1,170 | 1,100 | 1,100 | 12,000 |
| 1990/08/03 | 1,230 | 1,230 | 1,190 | 1,200 | 17,000 |
| 1990/08/02 | 1,260 | 1,260 | 1,220 | 1,220 | 13,000 |
| 1990/08/01 | 1,260 | 1,260 | 1,240 | 1,240 | 31,000 |
| 1990/07/31 | 1,250 | 1,250 | 1,230 | 1,230 | 14,000 |
| 1990/07/30 | 1,260 | 1,260 | 1,210 | 1,210 | 16,000 |
| 1990/07/27 | 1,260 | 1,270 | 1,250 | 1,250 | 29,000 |
| 1990/07/26 | 1,280 | 1,300 | 1,280 | 1,290 | 16,000 |
| 1990/07/25 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 |
| 1990/07/24 | 1,290 | 1,290 | 1,260 | 1,260 | 15,000 |
| 1990/07/23 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 |
| 1990/07/20 | 1,350 | 1,360 | 1,340 | 1,340 | 47,000 |
| 1990/07/19 | 1,300 | 1,350 | 1,300 | 1,330 | 146,000 |
| 1990/07/18 | 1,320 | 1,320 | 1,280 | 1,280 | 8,000 |
| 1990/07/17 | 1,330 | 1,330 | 1,300 | 1,330 | 29,000 |
| 1990/07/16 | 1,330 | 1,340 | 1,310 | 1,340 | 47,000 |
| 1990/07/13 | 1,330 | 1,350 | 1,310 | 1,330 | 31,000 |
| 1990/07/12 | 1,310 | 1,350 | 1,300 | 1,350 | 99,000 |
| 1990/07/11 | 1,260 | 1,330 | 1,260 | 1,330 | 119,000 |
| 1990/07/10 | 1,280 | 1,280 | 1,250 | 1,260 | 78,000 |
| 1990/07/09 | 1,230 | 1,290 | 1,220 | 1,280 | 165,000 |
| 1990/07/06 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 |
| 1990/07/05 | 1,210 | 1,230 | 1,200 | 1,230 | 35,000 |
| 1990/07/04 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 |
| 1990/07/03 | 1,210 | 1,230 | 1,210 | 1,230 | 42,000 |
| 1990/07/02 | 1,200 | 1,210 | 1,200 | 1,210 | 18,000 |
| 1990/06/29 | 1,200 | 1,210 | 1,190 | 1,210 | 20,000 |
| 1990/06/28 | 1,190 | 1,190 | 1,180 | 1,190 | 21,000 |
| 1990/06/27 | 1,190 | 1,190 | 1,150 | 1,170 | 29,000 |
| 1990/06/26 | 1,210 | 1,220 | 1,190 | 1,190 | 17,000 |
| 1990/06/25 | 1,210 | 1,210 | 1,200 | 1,210 | 22,000 |
| 1990/06/22 | 1,210 | 1,230 | 1,200 | 1,230 | 36,000 |
| 1990/06/21 | 1,210 | 1,230 | 1,200 | 1,210 | 38,000 |
| 1990/06/20 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 |
| 1990/06/19 | 1,210 | 1,210 | 1,180 | 1,180 | 11,000 |
| 1990/06/18 | 1,210 | 1,230 | 1,210 | 1,230 | 27,000 |
| 1990/06/15 | 1,220 | 1,230 | 1,200 | 1,230 | 25,000 |
| 1990/06/14 | 1,200 | 1,230 | 1,190 | 1,230 | 35,000 |
| 1990/06/13 | 1,200 | 1,210 | 1,190 | 1,200 | 14,000 |
| 1990/06/12 | 1,220 | 1,220 | 1,180 | 1,180 | 19,000 |
| 1990/06/11 | 1,230 | 1,230 | 1,200 | 1,230 | 62,000 |
| 1990/06/08 | 1,230 | 1,240 | 1,220 | 1,230 | 55,000 |
| 1990/06/07 | 1,220 | 1,250 | 1,220 | 1,220 | 82,000 |
| 1990/06/06 | 1,180 | 1,230 | 1,170 | 1,230 | 132,000 |
| 1990/06/05 | 1,190 | 1,190 | 1,160 | 1,170 | 25,000 |
| 1990/06/04 | 1,190 | 1,190 | 1,150 | 1,190 | 51,000 |
| 1990/06/01 | 1,160 | 1,190 | 1,150 | 1,190 | 17,000 |
| 1990/05/31 | 1,190 | 1,200 | 1,160 | 1,160 | 30,000 |
| 1990/05/30 | 1,190 | 1,190 | 1,160 | 1,160 | 38,000 |
| 1990/05/29 | 1,180 | 1,190 | 1,140 | 1,180 | 129,000 |
| 1990/05/28 | 1,150 | 1,180 | 1,140 | 1,180 | 47,000 |
| 1990/05/25 | 1,160 | 1,160 | 1,140 | 1,140 | 17,000 |
| 1990/05/24 | 1,140 | 1,140 | 1,100 | 1,140 | 73,000 |
| 1990/05/23 | 1,120 | 1,160 | 1,100 | 1,140 | 76,000 |
| 1990/05/22 | 1,150 | 1,150 | 1,100 | 1,100 | 80,000 |
| 1990/05/21 | 1,130 | 1,170 | 1,130 | 1,170 | 23,000 |
| 1990/05/18 | 1,160 | 1,170 | 1,140 | 1,150 | 18,000 |
| 1990/05/17 | 1,180 | 1,180 | 1,140 | 1,160 | 44,000 |
| 1990/05/16 | 1,120 | 1,180 | 1,120 | 1,180 | 57,000 |
| 1990/05/15 | 1,080 | 1,120 | 1,080 | 1,120 | 36,000 |
| 1990/05/14 | 1,110 | 1,120 | 1,110 | 1,110 | 22,000 |
| 1990/05/11 | 1,130 | 1,140 | 1,130 | 1,130 | 27,000 |
| 1990/05/10 | 1,110 | 1,120 | 1,110 | 1,110 | 11,000 |
| 1990/05/09 | 1,140 | 1,150 | 1,140 | 1,150 | 76,000 |
| 1990/05/08 | 1,090 | 1,130 | 1,090 | 1,110 | 83,000 |
| 1990/05/07 | 1,060 | 1,090 | 1,060 | 1,080 | 38,000 |
| 1990/05/02 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 |
| 1990/05/01 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1990/04/27 | 1,000 | 1,050 | 1,000 | 1,020 | 11,000 |
| 1990/04/26 | 1,000 | 1,030 | 1,000 | 1,000 | 34,000 |
| 1990/04/25 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1990/04/24 | 1,030 | 1,030 | 1,000 | 1,000 | 23,000 |
| 1990/04/23 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 |
| 1990/04/20 | 1,030 | 1,060 | 1,030 | 1,050 | 22,000 |
| 1990/04/19 | 1,040 | 1,040 | 1,040 | 1,040 | 16,000 |
| 1990/04/18 | 983 | 983 | 983 | 983 | 5,000 |
| 1990/04/17 | 981 | 990 | 981 | 990 | 14,000 |
| 1990/04/16 | 981 | 981 | 980 | 981 | 21,000 |
| 1990/04/13 | 1,030 | 1,030 | 980 | 980 | 16,000 |
| 1990/04/12 | 1,040 | 1,060 | 1,030 | 1,060 | 28,000 |
| 1990/04/11 | 1,040 | 1,050 | 1,030 | 1,040 | 29,000 |
| 1990/04/10 | 1,020 | 1,020 | 980 | 980 | 153,000 |
| 1990/04/09 | 1,040 | 1,060 | 1,000 | 1,000 | 116,000 |
| 1990/04/06 | 940 | 940 | 940 | 940 | 10,000 |
| 1990/04/05 | 960 | 976 | 940 | 940 | 130,000 |
| 1990/04/04 | 1,050 | 1,130 | 970 | 970 | 327,000 |
| 1990/04/03 | 1,080 | 1,090 | 980 | 1,050 | 152,000 |
| 1990/04/02 | 1,180 | 1,180 | 1,100 | 1,100 | 35,000 |
| 1990/03/30 | 1,210 | 1,220 | 1,190 | 1,200 | 33,000 |
| 1990/03/29 | 1,220 | 1,250 | 1,220 | 1,230 | 30,000 |
| 1990/03/28 | 1,230 | 1,250 | 1,230 | 1,250 | 38,000 |
| 1990/03/27 | 1,340 | 1,380 | 1,250 | 1,250 | 47,000 |
| 1990/03/26 | 1,200 | 1,400 | 1,200 | 1,340 | 204,000 |
| 1990/03/23 | 1,120 | 1,220 | 1,090 | 1,220 | 87,000 |
| 1990/03/22 | 1,110 | 1,150 | 1,110 | 1,140 | 24,000 |
| 1990/03/20 | 1,200 | 1,200 | 1,150 | 1,200 | 64,000 |
| 1990/03/19 | 1,270 | 1,270 | 1,160 | 1,160 | 43,000 |
| 1990/03/16 | 1,320 | 1,320 | 1,280 | 1,280 | 57,000 |
| 1990/03/15 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 1990/03/14 | 1,270 | 1,320 | 1,270 | 1,320 | 18,000 |
| 1990/03/13 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 |
| 1990/03/12 | 1,340 | 1,350 | 1,310 | 1,310 | 32,000 |
| 1990/03/09 | 1,330 | 1,360 | 1,330 | 1,360 | 32,000 |
| 1990/03/08 | 1,330 | 1,350 | 1,330 | 1,350 | 27,000 |
| 1990/03/07 | 1,350 | 1,350 | 1,340 | 1,340 | 16,000 |
| 1990/03/06 | 1,390 | 1,390 | 1,340 | 1,360 | 29,000 |
| 1990/03/05 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 |
| 1990/03/02 | 1,450 | 1,450 | 1,430 | 1,430 | 16,000 |
| 1990/03/01 | 1,480 | 1,480 | 1,460 | 1,480 | 20,000 |
| 1990/02/28 | 1,420 | 1,480 | 1,420 | 1,480 | 33,000 |
| 1990/02/27 | 1,370 | 1,370 | 1,340 | 1,360 | 29,000 |
| 1990/02/26 | 1,450 | 1,450 | 1,310 | 1,310 | 43,000 |
| 1990/02/23 | 1,470 | 1,470 | 1,450 | 1,450 | 16,000 |
| 1990/02/22 | 1,460 | 1,490 | 1,410 | 1,490 | 42,000 |
| 1990/02/21 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1990/02/20 | 1,460 | 1,500 | 1,450 | 1,500 | 26,000 |
| 1990/02/19 | 1,540 | 1,540 | 1,490 | 1,510 | 24,000 |
| 1990/02/16 | 1,500 | 1,510 | 1,500 | 1,510 | 46,000 |
| 1990/02/15 | 1,500 | 1,500 | 1,480 | 1,490 | 50,000 |
| 1990/02/14 | 1,490 | 1,490 | 1,460 | 1,460 | 25,000 |
| 1990/02/13 | 1,520 | 1,520 | 1,500 | 1,500 | 49,000 |
| 1990/02/09 | 1,490 | 1,490 | 1,460 | 1,460 | 34,000 |
| 1990/02/08 | 1,460 | 1,500 | 1,460 | 1,470 | 35,000 |
| 1990/02/07 | 1,470 | 1,490 | 1,450 | 1,450 | 24,000 |
| 1990/02/06 | 1,460 | 1,500 | 1,450 | 1,500 | 22,000 |
| 1990/02/05 | 1,500 | 1,520 | 1,470 | 1,470 | 40,000 |
| 1990/02/02 | 1,500 | 1,520 | 1,500 | 1,500 | 20,000 |
| 1990/02/01 | 1,450 | 1,500 | 1,450 | 1,490 | 71,000 |
| 1990/01/31 | 1,490 | 1,500 | 1,460 | 1,460 | 21,000 |
| 1990/01/30 | 1,500 | 1,500 | 1,490 | 1,490 | 21,000 |
| 1990/01/29 | 1,550 | 1,550 | 1,480 | 1,510 | 38,000 |
| 1990/01/26 | 1,530 | 1,570 | 1,520 | 1,520 | 84,000 |
| 1990/01/25 | 1,570 | 1,590 | 1,530 | 1,530 | 275,000 |
| 1990/01/24 | 1,580 | 1,600 | 1,530 | 1,540 | 613,000 |
| 1990/01/23 | 1,460 | 1,540 | 1,460 | 1,510 | 424,000 |
| 1990/01/22 | 1,470 | 1,490 | 1,450 | 1,460 | 120,000 |
| 1990/01/19 | 1,450 | 1,480 | 1,430 | 1,480 | 214,000 |
| 1990/01/18 | 1,530 | 1,530 | 1,430 | 1,460 | 219,000 |
| 1990/01/17 | 1,450 | 1,540 | 1,420 | 1,500 | 599,000 |
| 1990/01/16 | 1,370 | 1,440 | 1,350 | 1,430 | 250,000 |
| 1990/01/12 | 1,470 | 1,470 | 1,370 | 1,370 | 237,000 |
| 1990/01/11 | 1,420 | 1,490 | 1,400 | 1,470 | 1,794,000 |
| 1990/01/10 | 1,280 | 1,420 | 1,280 | 1,420 | 1,343,000 |
| 1990/01/09 | 1,210 | 1,240 | 1,210 | 1,220 | 24,000 |
| 1990/01/08 | 1,260 | 1,260 | 1,190 | 1,190 | 12,000 |
| 1990/01/05 | 1,270 | 1,270 | 1,240 | 1,240 | 31,000 |
| 1990/01/04 | 1,260 | 1,270 | 1,250 | 1,270 | 9,000 |