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 |
|---|---|---|---|---|---|
| 1996/12/30 | 540 | 540 | 530 | 535 | 23,000 |
| 1996/12/27 | 550 | 550 | 526 | 530 | 51,000 |
| 1996/12/26 | 589 | 589 | 530 | 530 | 27,000 |
| 1996/12/25 | 575 | 589 | 575 | 580 | 12,000 |
| 1996/12/24 | 571 | 572 | 565 | 565 | 12,000 |
| 1996/12/20 | 580 | 590 | 570 | 580 | 32,000 |
| 1996/12/19 | 570 | 590 | 570 | 570 | 8,000 |
| 1996/12/18 | 625 | 625 | 610 | 610 | 6,000 |
| 1996/12/17 | 620 | 620 | 610 | 615 | 20,000 |
| 1996/12/16 | 621 | 631 | 621 | 625 | 3,000 |
| 1996/12/13 | 630 | 631 | 613 | 613 | 33,000 |
| 1996/12/12 | 661 | 661 | 658 | 661 | 12,000 |
| 1996/12/11 | 667 | 667 | 663 | 663 | 25,000 |
| 1996/12/10 | 670 | 670 | 666 | 667 | 65,000 |
| 1996/12/09 | 645 | 655 | 645 | 655 | 5,000 |
| 1996/12/06 | 670 | 670 | 655 | 655 | 52,000 |
| 1996/12/05 | 663 | 663 | 650 | 650 | 32,000 |
| 1996/12/04 | 663 | 663 | 662 | 663 | 16,000 |
| 1996/12/03 | 670 | 670 | 663 | 663 | 20,000 |
| 1996/12/02 | 665 | 665 | 662 | 662 | 51,000 |
| 1996/11/29 | 651 | 665 | 650 | 655 | 32,000 |
| 1996/11/28 | 673 | 675 | 665 | 665 | 13,000 |
| 1996/11/27 | 687 | 688 | 683 | 683 | 12,000 |
| 1996/11/26 | 680 | 690 | 670 | 683 | 13,000 |
| 1996/11/25 | 680 | 689 | 672 | 680 | 19,000 |
| 1996/11/22 | 669 | 670 | 669 | 670 | 16,000 |
| 1996/11/21 | 660 | 670 | 660 | 660 | 18,000 |
| 1996/11/20 | 650 | 670 | 650 | 670 | 21,000 |
| 1996/11/19 | 650 | 650 | 650 | 650 | 11,000 |
| 1996/11/18 | 669 | 669 | 650 | 650 | 7,000 |
| 1996/11/15 | 665 | 670 | 665 | 665 | 52,000 |
| 1996/11/14 | 670 | 670 | 665 | 669 | 16,000 |
| 1996/11/13 | 655 | 670 | 655 | 670 | 60,000 |
| 1996/11/12 | 660 | 667 | 660 | 665 | 39,000 |
| 1996/11/11 | 645 | 667 | 645 | 665 | 16,000 |
| 1996/11/08 | 645 | 645 | 643 | 645 | 17,000 |
| 1996/11/07 | 645 | 650 | 643 | 643 | 48,000 |
| 1996/11/06 | 638 | 645 | 638 | 643 | 32,000 |
| 1996/11/05 | 639 | 639 | 638 | 638 | 7,000 |
| 1996/11/01 | 625 | 640 | 624 | 634 | 29,000 |
| 1996/10/31 | 634 | 634 | 623 | 623 | 10,000 |
| 1996/10/30 | 650 | 650 | 635 | 635 | 28,000 |
| 1996/10/29 | 658 | 658 | 644 | 645 | 17,000 |
| 1996/10/28 | 655 | 655 | 648 | 655 | 25,000 |
| 1996/10/25 | 658 | 658 | 647 | 647 | 118,000 |
| 1996/10/24 | 656 | 658 | 650 | 655 | 38,000 |
| 1996/10/23 | 660 | 665 | 655 | 655 | 33,000 |
| 1996/10/22 | 675 | 680 | 662 | 662 | 35,000 |
| 1996/10/21 | 691 | 691 | 680 | 680 | 20,000 |
| 1996/10/18 | 662 | 676 | 661 | 672 | 20,000 |
| 1996/10/17 | 660 | 661 | 656 | 661 | 6,000 |
| 1996/10/16 | 657 | 660 | 654 | 656 | 17,000 |
| 1996/10/15 | 650 | 650 | 648 | 650 | 25,000 |
| 1996/10/14 | 651 | 651 | 645 | 650 | 19,000 |
| 1996/10/11 | 650 | 655 | 650 | 650 | 35,000 |
| 1996/10/09 | 650 | 660 | 649 | 651 | 30,000 |
| 1996/10/08 | 664 | 664 | 654 | 654 | 36,000 |
| 1996/10/07 | 680 | 680 | 665 | 665 | 18,000 |
| 1996/10/04 | 675 | 675 | 660 | 675 | 40,000 |
| 1996/10/03 | 685 | 685 | 675 | 679 | 28,000 |
| 1996/10/02 | 702 | 702 | 695 | 695 | 22,000 |
| 1996/10/01 | 715 | 715 | 698 | 700 | 36,000 |
| 1996/09/30 | 720 | 720 | 710 | 715 | 10,000 |
| 1996/09/27 | 705 | 706 | 705 | 706 | 14,000 |
| 1996/09/26 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/09/25 | 720 | 720 | 700 | 700 | 6,000 |
| 1996/09/24 | 691 | 708 | 691 | 700 | 15,000 |
| 1996/09/20 | 688 | 690 | 688 | 689 | 13,000 |
| 1996/09/19 | 700 | 700 | 680 | 683 | 16,000 |
| 1996/09/18 | 705 | 705 | 700 | 700 | 8,000 |
| 1996/09/17 | 700 | 715 | 700 | 710 | 15,000 |
| 1996/09/13 | 680 | 681 | 680 | 681 | 18,000 |
| 1996/09/12 | 695 | 695 | 680 | 680 | 5,000 |
| 1996/09/11 | 684 | 684 | 684 | 684 | 3,000 |
| 1996/09/10 | 684 | 684 | 683 | 684 | 9,000 |
| 1996/09/09 | 695 | 696 | 680 | 680 | 11,000 |
| 1996/09/06 | 701 | 701 | 695 | 695 | 7,000 |
| 1996/09/05 | 700 | 715 | 700 | 700 | 10,000 |
| 1996/09/04 | 690 | 700 | 690 | 700 | 19,000 |
| 1996/09/03 | 698 | 698 | 690 | 690 | 17,000 |
| 1996/09/02 | 715 | 715 | 696 | 696 | 19,000 |
| 1996/08/30 | 723 | 729 | 715 | 715 | 14,000 |
| 1996/08/29 | 730 | 730 | 723 | 725 | 12,000 |
| 1996/08/28 | 711 | 726 | 711 | 726 | 18,000 |
| 1996/08/27 | 709 | 709 | 709 | 709 | 11,000 |
| 1996/08/26 | 725 | 725 | 708 | 709 | 11,000 |
| 1996/08/23 | 728 | 730 | 725 | 725 | 17,000 |
| 1996/08/22 | 725 | 730 | 721 | 728 | 10,000 |
| 1996/08/21 | 711 | 720 | 711 | 716 | 8,000 |
| 1996/08/20 | 711 | 711 | 710 | 710 | 11,000 |
| 1996/08/19 | 711 | 720 | 711 | 715 | 13,000 |
| 1996/08/16 | 720 | 720 | 711 | 711 | 27,000 |
| 1996/08/15 | 712 | 713 | 712 | 713 | 8,000 |
| 1996/08/14 | 710 | 710 | 710 | 710 | 5,000 |
| 1996/08/13 | 674 | 710 | 674 | 710 | 40,000 |
| 1996/08/12 | 680 | 699 | 680 | 694 | 11,000 |
| 1996/08/09 | 710 | 710 | 700 | 700 | 33,000 |
| 1996/08/08 | 722 | 722 | 712 | 712 | 26,000 |
| 1996/08/07 | 722 | 730 | 722 | 722 | 12,000 |
| 1996/08/06 | 726 | 730 | 726 | 730 | 21,000 |
| 1996/08/05 | 735 | 735 | 725 | 735 | 20,000 |
| 1996/08/02 | 733 | 733 | 728 | 733 | 34,000 |
| 1996/08/01 | 732 | 732 | 722 | 722 | 20,000 |
| 1996/07/31 | 745 | 745 | 719 | 722 | 10,000 |
| 1996/07/30 | 754 | 754 | 750 | 750 | 6,000 |
| 1996/07/29 | 761 | 761 | 758 | 758 | 10,000 |
| 1996/07/26 | 754 | 754 | 754 | 754 | 4,000 |
| 1996/07/25 | 745 | 754 | 736 | 752 | 16,000 |
| 1996/07/24 | 745 | 748 | 735 | 735 | 27,000 |
| 1996/07/23 | 750 | 750 | 743 | 743 | 21,000 |
| 1996/07/22 | 767 | 767 | 750 | 751 | 24,000 |
| 1996/07/19 | 765 | 772 | 760 | 760 | 41,000 |
| 1996/07/18 | 760 | 769 | 760 | 769 | 17,000 |
| 1996/07/17 | 789 | 789 | 752 | 753 | 37,000 |
| 1996/07/16 | 771 | 780 | 771 | 779 | 18,000 |
| 1996/07/15 | 790 | 790 | 782 | 790 | 12,000 |
| 1996/07/12 | 794 | 810 | 780 | 810 | 133,000 |
| 1996/07/11 | 778 | 793 | 778 | 793 | 12,000 |
| 1996/07/10 | 774 | 780 | 768 | 768 | 103,000 |
| 1996/07/09 | 751 | 764 | 751 | 764 | 59,000 |
| 1996/07/08 | 756 | 758 | 751 | 751 | 61,000 |
| 1996/07/05 | 780 | 780 | 761 | 761 | 60,000 |
| 1996/07/04 | 780 | 780 | 771 | 779 | 30,000 |
| 1996/07/03 | 780 | 780 | 770 | 780 | 28,000 |
| 1996/07/02 | 799 | 799 | 774 | 774 | 123,000 |
| 1996/07/01 | 783 | 784 | 783 | 783 | 15,000 |
| 1996/06/28 | 799 | 799 | 772 | 779 | 14,000 |
| 1996/06/27 | 780 | 800 | 761 | 800 | 25,000 |
| 1996/06/26 | 785 | 790 | 778 | 779 | 28,000 |
| 1996/06/25 | 785 | 790 | 780 | 780 | 16,000 |
| 1996/06/24 | 785 | 785 | 781 | 781 | 11,000 |
| 1996/06/21 | 788 | 790 | 780 | 781 | 50,000 |
| 1996/06/20 | 801 | 801 | 786 | 786 | 19,000 |
| 1996/06/19 | 806 | 810 | 801 | 801 | 32,000 |
| 1996/06/18 | 800 | 810 | 800 | 810 | 15,000 |
| 1996/06/17 | 792 | 800 | 781 | 782 | 20,000 |
| 1996/06/14 | 789 | 806 | 789 | 802 | 47,000 |
| 1996/06/13 | 790 | 791 | 790 | 791 | 20,000 |
| 1996/06/12 | 776 | 800 | 776 | 800 | 38,000 |
| 1996/06/11 | 765 | 767 | 764 | 765 | 21,000 |
| 1996/06/10 | 755 | 770 | 755 | 761 | 46,000 |
| 1996/06/07 | 793 | 793 | 751 | 751 | 86,000 |
| 1996/06/06 | 800 | 805 | 785 | 785 | 45,000 |
| 1996/06/05 | 809 | 810 | 805 | 805 | 91,000 |
| 1996/06/04 | 800 | 815 | 785 | 800 | 35,000 |
| 1996/06/03 | 810 | 810 | 800 | 800 | 19,000 |
| 1996/05/31 | 829 | 829 | 818 | 818 | 29,000 |
| 1996/05/30 | 825 | 825 | 816 | 817 | 16,000 |
| 1996/05/29 | 821 | 825 | 815 | 825 | 42,000 |
| 1996/05/28 | 815 | 820 | 809 | 820 | 50,000 |
| 1996/05/27 | 840 | 840 | 825 | 825 | 10,000 |
| 1996/05/24 | 825 | 840 | 825 | 840 | 16,000 |
| 1996/05/23 | 865 | 865 | 830 | 845 | 12,000 |
| 1996/05/22 | 863 | 870 | 863 | 863 | 10,000 |
| 1996/05/21 | 862 | 879 | 862 | 862 | 14,000 |
| 1996/05/20 | 882 | 882 | 872 | 872 | 20,000 |
| 1996/05/17 | 880 | 880 | 870 | 872 | 23,000 |
| 1996/05/16 | 855 | 880 | 855 | 875 | 32,000 |
| 1996/05/15 | 843 | 851 | 840 | 851 | 63,000 |
| 1996/05/14 | 831 | 836 | 830 | 830 | 13,000 |
| 1996/05/13 | 851 | 852 | 836 | 836 | 21,000 |
| 1996/05/10 | 861 | 863 | 856 | 857 | 18,000 |
| 1996/05/09 | 860 | 861 | 860 | 860 | 14,000 |
| 1996/05/08 | 851 | 868 | 851 | 858 | 22,000 |
| 1996/05/07 | 870 | 870 | 858 | 858 | 14,000 |
| 1996/05/02 | 885 | 885 | 872 | 875 | 19,000 |
| 1996/05/01 | 880 | 884 | 870 | 870 | 24,000 |
| 1996/04/30 | 883 | 889 | 881 | 881 | 20,000 |
| 1996/04/26 | 907 | 907 | 880 | 880 | 63,000 |
| 1996/04/25 | 907 | 907 | 880 | 895 | 45,000 |
| 1996/04/24 | 908 | 908 | 899 | 907 | 59,000 |
| 1996/04/23 | 919 | 920 | 899 | 899 | 110,000 |
| 1996/04/22 | 890 | 918 | 880 | 915 | 123,000 |
| 1996/04/19 | 900 | 900 | 870 | 880 | 166,000 |
| 1996/04/18 | 887 | 896 | 881 | 890 | 66,000 |
| 1996/04/17 | 851 | 900 | 851 | 897 | 123,000 |
| 1996/04/16 | 864 | 864 | 849 | 850 | 33,000 |
| 1996/04/15 | 852 | 866 | 850 | 866 | 67,000 |
| 1996/04/12 | 868 | 868 | 850 | 862 | 20,000 |
| 1996/04/11 | 869 | 869 | 861 | 868 | 22,000 |
| 1996/04/10 | 870 | 880 | 870 | 870 | 49,000 |
| 1996/04/09 | 845 | 871 | 845 | 871 | 34,000 |
| 1996/04/08 | 855 | 855 | 841 | 845 | 22,000 |
| 1996/04/05 | 841 | 855 | 841 | 855 | 19,000 |
| 1996/04/04 | 855 | 855 | 830 | 830 | 25,000 |
| 1996/04/03 | 870 | 879 | 860 | 865 | 39,000 |
| 1996/04/02 | 869 | 869 | 850 | 860 | 36,000 |
| 1996/04/01 | 859 | 870 | 845 | 870 | 66,000 |
| 1996/03/29 | 820 | 828 | 819 | 819 | 33,000 |
| 1996/03/28 | 812 | 830 | 811 | 826 | 40,000 |
| 1996/03/27 | 815 | 817 | 806 | 806 | 12,000 |
| 1996/03/26 | 788 | 818 | 788 | 805 | 55,000 |
| 1996/03/25 | 790 | 790 | 782 | 788 | 55,000 |
| 1996/03/22 | 770 | 789 | 770 | 789 | 168,000 |
| 1996/03/21 | 809 | 809 | 761 | 766 | 159,000 |
| 1996/03/19 | 808 | 820 | 800 | 800 | 32,000 |
| 1996/03/18 | 801 | 808 | 800 | 808 | 42,000 |
| 1996/03/15 | 785 | 793 | 785 | 792 | 20,000 |
| 1996/03/14 | 765 | 785 | 765 | 785 | 29,000 |
| 1996/03/13 | 806 | 806 | 765 | 765 | 29,000 |
| 1996/03/12 | 811 | 812 | 805 | 810 | 16,000 |
| 1996/03/11 | 807 | 807 | 803 | 805 | 10,000 |
| 1996/03/08 | 809 | 822 | 809 | 811 | 77,000 |
| 1996/03/07 | 816 | 821 | 816 | 820 | 32,000 |
| 1996/03/06 | 835 | 835 | 826 | 833 | 22,000 |
| 1996/03/05 | 847 | 847 | 835 | 838 | 11,000 |
| 1996/03/04 | 850 | 850 | 846 | 848 | 16,000 |
| 1996/03/01 | 850 | 855 | 842 | 855 | 15,000 |
| 1996/02/29 | 849 | 849 | 841 | 846 | 14,000 |
| 1996/02/28 | 840 | 850 | 840 | 850 | 10,000 |
| 1996/02/27 | 851 | 860 | 850 | 850 | 28,000 |
| 1996/02/26 | 850 | 850 | 841 | 846 | 12,000 |
| 1996/02/23 | 845 | 860 | 845 | 851 | 15,000 |
| 1996/02/22 | 850 | 850 | 840 | 840 | 28,000 |
| 1996/02/21 | 855 | 855 | 840 | 840 | 29,000 |
| 1996/02/20 | 860 | 860 | 837 | 855 | 19,000 |
| 1996/02/19 | 870 | 870 | 855 | 860 | 20,000 |
| 1996/02/16 | 871 | 878 | 861 | 875 | 37,000 |
| 1996/02/15 | 880 | 880 | 870 | 871 | 36,000 |
| 1996/02/14 | 890 | 890 | 882 | 884 | 29,000 |
| 1996/02/13 | 909 | 909 | 880 | 880 | 40,000 |
| 1996/02/09 | 920 | 920 | 900 | 900 | 19,000 |
| 1996/02/08 | 910 | 920 | 910 | 920 | 44,000 |
| 1996/02/07 | 891 | 910 | 885 | 900 | 32,000 |
| 1996/02/06 | 880 | 881 | 865 | 867 | 42,000 |
| 1996/02/05 | 895 | 900 | 890 | 891 | 58,000 |
| 1996/02/02 | 906 | 906 | 895 | 895 | 37,000 |
| 1996/02/01 | 919 | 920 | 910 | 920 | 42,000 |
| 1996/01/31 | 897 | 904 | 896 | 900 | 40,000 |
| 1996/01/30 | 891 | 900 | 891 | 900 | 13,000 |
| 1996/01/29 | 910 | 910 | 885 | 885 | 27,000 |
| 1996/01/26 | 901 | 910 | 900 | 900 | 25,000 |
| 1996/01/25 | 910 | 915 | 900 | 900 | 29,000 |
| 1996/01/24 | 899 | 899 | 884 | 890 | 31,000 |
| 1996/01/23 | 900 | 915 | 900 | 905 | 121,000 |
| 1996/01/22 | 894 | 899 | 882 | 895 | 35,000 |
| 1996/01/19 | 891 | 895 | 876 | 884 | 71,000 |
| 1996/01/18 | 910 | 910 | 881 | 881 | 71,000 |
| 1996/01/17 | 929 | 946 | 910 | 916 | 56,000 |
| 1996/01/16 | 931 | 931 | 920 | 920 | 28,000 |
| 1996/01/12 | 950 | 950 | 930 | 931 | 21,000 |
| 1996/01/11 | 929 | 930 | 920 | 930 | 48,000 |
| 1996/01/10 | 950 | 969 | 940 | 940 | 86,000 |
| 1996/01/09 | 974 | 974 | 955 | 960 | 101,000 |
| 1996/01/08 | 980 | 995 | 960 | 976 | 327,000 |
| 1996/01/05 | 937 | 975 | 937 | 975 | 701,000 |
| 1996/01/04 | 943 | 945 | 927 | 927 | 103,000 |