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 |
|---|---|---|---|---|---|
| 2009/12/30 | 305 | 308 | 301 | 308 | 309,000 |
| 2009/12/29 | 304 | 309 | 301 | 304 | 264,000 |
| 2009/12/28 | 306 | 308 | 301 | 302 | 295,000 |
| 2009/12/25 | 303 | 305 | 301 | 305 | 309,000 |
| 2009/12/24 | 297 | 311 | 296 | 305 | 1,275,000 |
| 2009/12/22 | 265 | 308 | 264 | 300 | 2,331,000 |
| 2009/12/21 | 261 | 261 | 257 | 258 | 99,000 |
| 2009/12/18 | 258 | 262 | 254 | 259 | 200,000 |
| 2009/12/17 | 265 | 267 | 260 | 260 | 241,000 |
| 2009/12/16 | 264 | 267 | 260 | 262 | 132,000 |
| 2009/12/15 | 262 | 265 | 261 | 264 | 115,000 |
| 2009/12/14 | 265 | 266 | 259 | 265 | 113,000 |
| 2009/12/11 | 260 | 264 | 257 | 263 | 329,000 |
| 2009/12/10 | 262 | 264 | 256 | 258 | 193,000 |
| 2009/12/09 | 268 | 270 | 263 | 265 | 215,000 |
| 2009/12/08 | 273 | 274 | 269 | 273 | 244,000 |
| 2009/12/07 | 277 | 277 | 271 | 274 | 295,000 |
| 2009/12/04 | 270 | 270 | 262 | 267 | 205,000 |
| 2009/12/03 | 265 | 268 | 260 | 268 | 376,000 |
| 2009/12/02 | 265 | 269 | 259 | 262 | 383,000 |
| 2009/12/01 | 271 | 272 | 258 | 264 | 609,000 |
| 2009/11/30 | 254 | 276 | 254 | 276 | 447,000 |
| 2009/11/27 | 255 | 256 | 250 | 251 | 231,000 |
| 2009/11/26 | 246 | 265 | 246 | 260 | 285,000 |
| 2009/11/25 | 258 | 258 | 244 | 250 | 476,000 |
| 2009/11/24 | 267 | 270 | 256 | 258 | 195,000 |
| 2009/11/20 | 253 | 263 | 252 | 259 | 192,000 |
| 2009/11/19 | 261 | 262 | 254 | 258 | 216,000 |
| 2009/11/18 | 274 | 274 | 264 | 265 | 134,000 |
| 2009/11/17 | 278 | 286 | 272 | 273 | 187,000 |
| 2009/11/16 | 289 | 289 | 274 | 277 | 204,000 |
| 2009/11/13 | 295 | 297 | 290 | 293 | 130,000 |
| 2009/11/12 | 313 | 313 | 299 | 299 | 137,000 |
| 2009/11/11 | 318 | 321 | 308 | 311 | 146,000 |
| 2009/11/10 | 327 | 327 | 319 | 321 | 201,000 |
| 2009/11/09 | 314 | 324 | 312 | 323 | 246,000 |
| 2009/11/06 | 316 | 316 | 308 | 310 | 174,000 |
| 2009/11/05 | 317 | 317 | 308 | 309 | 199,000 |
| 2009/11/04 | 320 | 322 | 315 | 316 | 192,000 |
| 2009/11/02 | 324 | 327 | 315 | 318 | 388,000 |
| 2009/10/30 | 340 | 342 | 332 | 339 | 409,000 |
| 2009/10/29 | 320 | 336 | 319 | 335 | 449,000 |
| 2009/10/28 | 336 | 337 | 322 | 337 | 499,000 |
| 2009/10/27 | 337 | 342 | 335 | 341 | 797,000 |
| 2009/10/26 | 307 | 337 | 305 | 333 | 1,024,000 |
| 2009/10/23 | 323 | 326 | 308 | 311 | 729,000 |
| 2009/10/22 | 312 | 321 | 305 | 321 | 584,000 |
| 2009/10/21 | 319 | 321 | 312 | 316 | 356,000 |
| 2009/10/20 | 333 | 334 | 316 | 322 | 991,000 |
| 2009/10/19 | 312 | 334 | 310 | 328 | 1,398,000 |
| 2009/10/16 | 292 | 312 | 291 | 309 | 949,000 |
| 2009/10/15 | 298 | 298 | 290 | 291 | 121,000 |
| 2009/10/14 | 300 | 300 | 287 | 293 | 128,000 |
| 2009/10/13 | 308 | 308 | 293 | 302 | 283,000 |
| 2009/10/09 | 299 | 304 | 296 | 300 | 300,000 |
| 2009/10/08 | 283 | 297 | 282 | 294 | 358,000 |
| 2009/10/07 | 278 | 287 | 278 | 284 | 157,000 |
| 2009/10/06 | 280 | 281 | 272 | 273 | 107,000 |
| 2009/10/05 | 275 | 283 | 274 | 275 | 269,000 |
| 2009/10/02 | 264 | 273 | 261 | 273 | 269,000 |
| 2009/10/01 | 281 | 281 | 272 | 274 | 309,000 |
| 2009/09/30 | 293 | 299 | 280 | 286 | 563,000 |
| 2009/09/29 | 305 | 308 | 295 | 296 | 418,000 |
| 2009/09/28 | 314 | 314 | 300 | 300 | 830,000 |
| 2009/09/25 | 325 | 328 | 322 | 324 | 351,000 |
| 2009/09/24 | 320 | 323 | 318 | 322 | 258,000 |
| 2009/09/18 | 314 | 320 | 314 | 317 | 274,000 |
| 2009/09/17 | 316 | 316 | 310 | 313 | 134,000 |
| 2009/09/16 | 309 | 316 | 309 | 311 | 124,000 |
| 2009/09/15 | 308 | 309 | 305 | 307 | 148,000 |
| 2009/09/14 | 316 | 317 | 305 | 307 | 215,000 |
| 2009/09/11 | 327 | 327 | 316 | 316 | 293,000 |
| 2009/09/10 | 323 | 324 | 320 | 320 | 174,000 |
| 2009/09/09 | 324 | 324 | 314 | 316 | 348,000 |
| 2009/09/08 | 331 | 331 | 323 | 324 | 159,000 |
| 2009/09/07 | 332 | 334 | 327 | 328 | 155,000 |
| 2009/09/04 | 337 | 339 | 328 | 329 | 140,000 |
| 2009/09/03 | 345 | 345 | 336 | 337 | 152,000 |
| 2009/09/02 | 340 | 346 | 340 | 342 | 134,000 |
| 2009/09/01 | 340 | 350 | 336 | 350 | 196,000 |
| 2009/08/31 | 346 | 347 | 334 | 336 | 284,000 |
| 2009/08/28 | 351 | 351 | 338 | 340 | 302,000 |
| 2009/08/27 | 352 | 356 | 343 | 345 | 293,000 |
| 2009/08/26 | 364 | 365 | 350 | 352 | 407,000 |
| 2009/08/25 | 372 | 372 | 357 | 360 | 154,000 |
| 2009/08/24 | 366 | 371 | 364 | 367 | 106,000 |
| 2009/08/21 | 363 | 363 | 352 | 356 | 105,000 |
| 2009/08/20 | 363 | 363 | 352 | 359 | 164,000 |
| 2009/08/19 | 365 | 370 | 359 | 362 | 154,000 |
| 2009/08/18 | 367 | 372 | 367 | 368 | 64,000 |
| 2009/08/17 | 375 | 377 | 368 | 368 | 104,000 |
| 2009/08/14 | 378 | 379 | 376 | 377 | 183,000 |
| 2009/08/13 | 374 | 376 | 373 | 373 | 117,000 |
| 2009/08/12 | 379 | 379 | 372 | 373 | 94,000 |
| 2009/08/11 | 380 | 380 | 375 | 379 | 109,000 |
| 2009/08/10 | 382 | 385 | 378 | 380 | 180,000 |
| 2009/08/07 | 380 | 380 | 368 | 377 | 140,000 |
| 2009/08/06 | 380 | 382 | 374 | 381 | 132,000 |
| 2009/08/05 | 390 | 390 | 378 | 378 | 122,000 |
| 2009/08/04 | 400 | 403 | 387 | 388 | 146,000 |
| 2009/08/03 | 384 | 399 | 384 | 391 | 312,000 |
| 2009/07/31 | 392 | 392 | 375 | 378 | 240,000 |
| 2009/07/30 | 394 | 396 | 387 | 389 | 137,000 |
| 2009/07/29 | 397 | 398 | 391 | 392 | 96,000 |
| 2009/07/28 | 410 | 410 | 395 | 400 | 132,000 |
| 2009/07/27 | 403 | 410 | 398 | 401 | 228,000 |
| 2009/07/24 | 403 | 412 | 401 | 403 | 258,000 |
| 2009/07/23 | 393 | 397 | 391 | 393 | 155,000 |
| 2009/07/22 | 398 | 398 | 386 | 394 | 137,000 |
| 2009/07/21 | 390 | 394 | 384 | 393 | 81,000 |
| 2009/07/17 | 384 | 384 | 370 | 378 | 80,000 |
| 2009/07/16 | 389 | 409 | 379 | 379 | 141,000 |
| 2009/07/15 | 378 | 378 | 372 | 374 | 54,000 |
| 2009/07/14 | 370 | 379 | 370 | 370 | 88,000 |
| 2009/07/13 | 374 | 381 | 358 | 360 | 101,000 |
| 2009/07/10 | 381 | 386 | 370 | 372 | 110,000 |
| 2009/07/09 | 376 | 386 | 374 | 385 | 77,000 |
| 2009/07/08 | 371 | 385 | 371 | 381 | 119,000 |
| 2009/07/07 | 399 | 401 | 381 | 383 | 122,000 |
| 2009/07/06 | 402 | 407 | 396 | 396 | 105,000 |
| 2009/07/03 | 396 | 400 | 395 | 399 | 97,000 |
| 2009/07/02 | 414 | 414 | 402 | 402 | 117,000 |
| 2009/07/01 | 400 | 415 | 399 | 410 | 127,000 |
| 2009/06/30 | 408 | 415 | 406 | 408 | 66,000 |
| 2009/06/29 | 414 | 422 | 403 | 405 | 129,000 |
| 2009/06/26 | 417 | 417 | 411 | 412 | 64,000 |
| 2009/06/25 | 405 | 415 | 405 | 410 | 80,000 |
| 2009/06/24 | 401 | 404 | 396 | 400 | 91,000 |
| 2009/06/23 | 403 | 412 | 402 | 404 | 76,000 |
| 2009/06/22 | 412 | 421 | 407 | 411 | 61,000 |
| 2009/06/19 | 416 | 422 | 410 | 410 | 88,000 |
| 2009/06/18 | 419 | 422 | 409 | 421 | 103,000 |
| 2009/06/17 | 401 | 416 | 398 | 414 | 165,000 |
| 2009/06/16 | 412 | 414 | 408 | 410 | 128,000 |
| 2009/06/15 | 436 | 437 | 424 | 425 | 151,000 |
| 2009/06/12 | 455 | 457 | 437 | 441 | 246,000 |
| 2009/06/11 | 450 | 454 | 444 | 447 | 106,000 |
| 2009/06/10 | 452 | 452 | 436 | 450 | 128,000 |
| 2009/06/09 | 464 | 464 | 444 | 447 | 127,000 |
| 2009/06/08 | 459 | 472 | 458 | 463 | 269,000 |
| 2009/06/05 | 456 | 457 | 446 | 454 | 188,000 |
| 2009/06/04 | 433 | 448 | 432 | 446 | 187,000 |
| 2009/06/03 | 434 | 441 | 431 | 438 | 155,000 |
| 2009/06/02 | 447 | 447 | 433 | 434 | 131,000 |
| 2009/06/01 | 430 | 441 | 424 | 437 | 203,000 |
| 2009/05/29 | 427 | 427 | 419 | 422 | 154,000 |
| 2009/05/28 | 420 | 423 | 416 | 423 | 52,000 |
| 2009/05/27 | 428 | 428 | 417 | 418 | 53,000 |
| 2009/05/26 | 421 | 424 | 418 | 421 | 53,000 |
| 2009/05/25 | 425 | 427 | 418 | 418 | 86,000 |
| 2009/05/22 | 419 | 424 | 419 | 420 | 76,000 |
| 2009/05/21 | 418 | 424 | 413 | 421 | 40,000 |
| 2009/05/20 | 425 | 430 | 418 | 424 | 43,000 |
| 2009/05/19 | 422 | 432 | 422 | 428 | 46,000 |
| 2009/05/18 | 415 | 422 | 411 | 417 | 90,000 |
| 2009/05/15 | 427 | 430 | 420 | 428 | 66,000 |
| 2009/05/14 | 434 | 436 | 421 | 424 | 126,000 |
| 2009/05/13 | 438 | 444 | 435 | 439 | 78,000 |
| 2009/05/12 | 440 | 443 | 435 | 436 | 72,000 |
| 2009/05/11 | 449 | 453 | 436 | 441 | 215,000 |
| 2009/05/08 | 445 | 448 | 440 | 446 | 154,000 |
| 2009/05/07 | 447 | 447 | 437 | 442 | 242,000 |
| 2009/05/01 | 416 | 430 | 416 | 427 | 264,000 |
| 2009/04/30 | 415 | 420 | 408 | 415 | 250,000 |
| 2009/04/28 | 421 | 421 | 407 | 414 | 282,000 |
| 2009/04/27 | 417 | 432 | 416 | 422 | 615,000 |
| 2009/04/24 | 340 | 420 | 338 | 420 | 727,000 |
| 2009/04/23 | 340 | 347 | 339 | 340 | 67,000 |
| 2009/04/22 | 350 | 351 | 347 | 349 | 41,000 |
| 2009/04/21 | 358 | 358 | 350 | 355 | 47,000 |
| 2009/04/20 | 365 | 368 | 362 | 368 | 46,000 |
| 2009/04/17 | 348 | 365 | 348 | 360 | 35,000 |
| 2009/04/16 | 350 | 355 | 346 | 347 | 25,000 |
| 2009/04/15 | 351 | 351 | 347 | 350 | 22,000 |
| 2009/04/14 | 356 | 356 | 351 | 355 | 30,000 |
| 2009/04/13 | 345 | 358 | 344 | 357 | 53,000 |
| 2009/04/10 | 351 | 353 | 350 | 350 | 52,000 |
| 2009/04/09 | 327 | 341 | 327 | 341 | 43,000 |
| 2009/04/08 | 330 | 331 | 326 | 327 | 32,000 |
| 2009/04/07 | 339 | 341 | 332 | 340 | 25,000 |
| 2009/04/06 | 339 | 345 | 333 | 339 | 49,000 |
| 2009/04/03 | 346 | 348 | 331 | 343 | 52,000 |
| 2009/04/02 | 341 | 343 | 332 | 343 | 34,000 |
| 2009/04/01 | 340 | 340 | 334 | 339 | 42,000 |
| 2009/03/31 | 333 | 340 | 331 | 336 | 106,000 |
| 2009/03/30 | 358 | 358 | 342 | 343 | 51,000 |
| 2009/03/27 | 361 | 365 | 358 | 358 | 81,000 |
| 2009/03/26 | 344 | 358 | 344 | 357 | 100,000 |
| 2009/03/25 | 340 | 345 | 335 | 343 | 94,000 |
| 2009/03/24 | 333 | 338 | 323 | 336 | 147,000 |
| 2009/03/23 | 311 | 321 | 307 | 321 | 78,000 |
| 2009/03/19 | 304 | 314 | 304 | 313 | 34,000 |
| 2009/03/18 | 304 | 306 | 299 | 305 | 67,000 |
| 2009/03/17 | 289 | 304 | 285 | 303 | 118,000 |
| 2009/03/16 | 274 | 284 | 268 | 284 | 64,000 |
| 2009/03/13 | 265 | 271 | 265 | 267 | 128,000 |
| 2009/03/12 | 255 | 258 | 253 | 256 | 29,000 |
| 2009/03/11 | 268 | 268 | 258 | 258 | 57,000 |
| 2009/03/10 | 258 | 260 | 255 | 255 | 54,000 |
| 2009/03/09 | 267 | 270 | 265 | 266 | 24,000 |
| 2009/03/06 | 273 | 273 | 267 | 267 | 37,000 |
| 2009/03/05 | 272 | 272 | 269 | 272 | 48,000 |
| 2009/03/04 | 266 | 267 | 250 | 262 | 62,000 |
| 2009/03/03 | 266 | 267 | 259 | 266 | 22,000 |
| 2009/03/02 | 264 | 273 | 260 | 272 | 37,000 |
| 2009/02/27 | 255 | 269 | 254 | 269 | 71,000 |
| 2009/02/26 | 269 | 272 | 256 | 256 | 60,000 |
| 2009/02/25 | 258 | 264 | 253 | 264 | 59,000 |
| 2009/02/24 | 234 | 250 | 234 | 249 | 73,000 |
| 2009/02/23 | 252 | 252 | 243 | 244 | 55,000 |
| 2009/02/20 | 275 | 275 | 262 | 262 | 54,000 |
| 2009/02/19 | 275 | 280 | 270 | 271 | 51,000 |
| 2009/02/18 | 275 | 279 | 270 | 279 | 33,000 |
| 2009/02/17 | 275 | 279 | 265 | 279 | 84,000 |
| 2009/02/16 | 290 | 294 | 279 | 285 | 83,000 |
| 2009/02/13 | 282 | 288 | 278 | 286 | 55,000 |
| 2009/02/12 | 287 | 292 | 275 | 277 | 58,000 |
| 2009/02/10 | 298 | 298 | 285 | 292 | 57,000 |
| 2009/02/09 | 303 | 307 | 293 | 294 | 47,000 |
| 2009/02/06 | 315 | 315 | 302 | 303 | 28,000 |
| 2009/02/05 | 307 | 312 | 304 | 310 | 44,000 |
| 2009/02/04 | 298 | 307 | 298 | 302 | 39,000 |
| 2009/02/03 | 288 | 305 | 288 | 298 | 47,000 |
| 2009/02/02 | 288 | 296 | 288 | 289 | 43,000 |
| 2009/01/30 | 303 | 305 | 294 | 298 | 109,000 |
| 2009/01/29 | 292 | 302 | 289 | 300 | 162,000 |
| 2009/01/28 | 276 | 286 | 275 | 277 | 108,000 |
| 2009/01/27 | 284 | 293 | 283 | 286 | 132,000 |
| 2009/01/26 | 283 | 292 | 268 | 276 | 250,000 |
| 2009/01/23 | 327 | 329 | 308 | 308 | 231,000 |
| 2009/01/22 | 342 | 342 | 334 | 337 | 36,000 |
| 2009/01/21 | 340 | 346 | 335 | 341 | 74,000 |
| 2009/01/20 | 344 | 350 | 344 | 347 | 37,000 |
| 2009/01/19 | 359 | 369 | 348 | 349 | 85,000 |
| 2009/01/16 | 357 | 359 | 345 | 358 | 74,000 |
| 2009/01/15 | 350 | 358 | 350 | 353 | 54,000 |
| 2009/01/14 | 361 | 367 | 355 | 360 | 55,000 |
| 2009/01/13 | 364 | 369 | 355 | 356 | 48,000 |
| 2009/01/09 | 373 | 376 | 370 | 374 | 70,000 |
| 2009/01/08 | 374 | 377 | 368 | 369 | 59,000 |
| 2009/01/07 | 378 | 395 | 371 | 379 | 150,000 |
| 2009/01/06 | 366 | 379 | 362 | 373 | 106,000 |
| 2009/01/05 | 368 | 370 | 365 | 369 | 44,000 |