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 |
|---|---|---|---|---|---|
| 2010/12/30 | 318 | 319 | 312 | 316 | 239,000 |
| 2010/12/29 | 321 | 322 | 317 | 320 | 239,000 |
| 2010/12/28 | 307 | 321 | 307 | 320 | 404,000 |
| 2010/12/27 | 308 | 310 | 303 | 306 | 413,000 |
| 2010/12/24 | 320 | 320 | 309 | 311 | 553,000 |
| 2010/12/22 | 319 | 327 | 316 | 322 | 529,000 |
| 2010/12/21 | 320 | 327 | 316 | 319 | 661,000 |
| 2010/12/20 | 337 | 339 | 320 | 326 | 583,000 |
| 2010/12/17 | 339 | 343 | 336 | 336 | 517,000 |
| 2010/12/16 | 324 | 337 | 323 | 334 | 581,000 |
| 2010/12/15 | 318 | 323 | 318 | 323 | 379,000 |
| 2010/12/14 | 318 | 323 | 314 | 316 | 810,000 |
| 2010/12/13 | 308 | 316 | 307 | 315 | 545,000 |
| 2010/12/10 | 301 | 305 | 295 | 305 | 477,000 |
| 2010/12/09 | 300 | 306 | 298 | 300 | 597,000 |
| 2010/12/08 | 288 | 297 | 287 | 295 | 519,000 |
| 2010/12/07 | 286 | 287 | 284 | 286 | 270,000 |
| 2010/12/06 | 281 | 286 | 281 | 285 | 164,000 |
| 2010/12/03 | 286 | 286 | 280 | 283 | 176,000 |
| 2010/12/02 | 281 | 283 | 280 | 281 | 190,000 |
| 2010/12/01 | 272 | 278 | 272 | 276 | 220,000 |
| 2010/11/30 | 284 | 285 | 275 | 276 | 303,000 |
| 2010/11/29 | 280 | 284 | 279 | 282 | 249,000 |
| 2010/11/26 | 280 | 283 | 277 | 277 | 354,000 |
| 2010/11/25 | 276 | 279 | 275 | 279 | 321,000 |
| 2010/11/24 | 265 | 272 | 265 | 272 | 456,000 |
| 2010/11/22 | 271 | 274 | 269 | 273 | 331,000 |
| 2010/11/19 | 270 | 271 | 266 | 267 | 367,000 |
| 2010/11/18 | 262 | 267 | 260 | 265 | 344,000 |
| 2010/11/17 | 258 | 261 | 256 | 260 | 229,000 |
| 2010/11/16 | 263 | 265 | 260 | 260 | 198,000 |
| 2010/11/15 | 259 | 263 | 259 | 259 | 93,000 |
| 2010/11/12 | 265 | 265 | 258 | 259 | 287,000 |
| 2010/11/11 | 267 | 269 | 265 | 266 | 191,000 |
| 2010/11/10 | 264 | 267 | 262 | 264 | 339,000 |
| 2010/11/09 | 260 | 265 | 259 | 261 | 393,000 |
| 2010/11/08 | 257 | 260 | 256 | 258 | 361,000 |
| 2010/11/05 | 247 | 257 | 247 | 251 | 861,000 |
| 2010/11/04 | 247 | 249 | 243 | 243 | 383,000 |
| 2010/11/02 | 250 | 251 | 242 | 244 | 395,000 |
| 2010/11/01 | 258 | 258 | 251 | 253 | 245,000 |
| 2010/10/29 | 270 | 270 | 258 | 258 | 369,000 |
| 2010/10/28 | 262 | 324 | 260 | 270 | 1,314,000 |
| 2010/10/27 | 267 | 272 | 264 | 268 | 230,000 |
| 2010/10/26 | 264 | 274 | 258 | 267 | 719,000 |
| 2010/10/25 | 273 | 273 | 264 | 267 | 231,000 |
| 2010/10/22 | 278 | 280 | 276 | 276 | 130,000 |
| 2010/10/21 | 279 | 282 | 275 | 278 | 199,000 |
| 2010/10/20 | 276 | 278 | 273 | 275 | 133,000 |
| 2010/10/19 | 277 | 279 | 276 | 278 | 92,000 |
| 2010/10/18 | 280 | 283 | 277 | 278 | 160,000 |
| 2010/10/15 | 284 | 287 | 280 | 281 | 100,000 |
| 2010/10/14 | 280 | 283 | 279 | 282 | 115,000 |
| 2010/10/13 | 285 | 285 | 276 | 278 | 124,000 |
| 2010/10/12 | 292 | 292 | 282 | 282 | 166,000 |
| 2010/10/08 | 286 | 292 | 282 | 289 | 194,000 |
| 2010/10/07 | 298 | 300 | 282 | 284 | 478,000 |
| 2010/10/06 | 297 | 299 | 292 | 297 | 242,000 |
| 2010/10/05 | 280 | 292 | 278 | 290 | 279,000 |
| 2010/10/04 | 286 | 289 | 281 | 281 | 184,000 |
| 2010/10/01 | 280 | 289 | 277 | 289 | 395,000 |
| 2010/09/30 | 279 | 282 | 276 | 280 | 418,000 |
| 2010/09/29 | 278 | 284 | 277 | 282 | 1,071,000 |
| 2010/09/28 | 291 | 297 | 289 | 293 | 155,000 |
| 2010/09/27 | 295 | 295 | 286 | 290 | 391,000 |
| 2010/09/24 | 303 | 305 | 291 | 293 | 505,000 |
| 2010/09/22 | 304 | 310 | 303 | 307 | 319,000 |
| 2010/09/21 | 305 | 309 | 300 | 300 | 430,000 |
| 2010/09/17 | 295 | 299 | 293 | 299 | 304,000 |
| 2010/09/16 | 299 | 300 | 290 | 294 | 310,000 |
| 2010/09/15 | 284 | 299 | 282 | 295 | 371,000 |
| 2010/09/14 | 295 | 296 | 286 | 288 | 261,000 |
| 2010/09/13 | 294 | 299 | 290 | 294 | 232,000 |
| 2010/09/10 | 281 | 291 | 281 | 291 | 215,000 |
| 2010/09/09 | 283 | 283 | 280 | 281 | 126,000 |
| 2010/09/08 | 285 | 285 | 279 | 280 | 243,000 |
| 2010/09/07 | 291 | 297 | 288 | 292 | 427,000 |
| 2010/09/06 | 280 | 287 | 279 | 286 | 364,000 |
| 2010/09/03 | 279 | 280 | 274 | 275 | 441,000 |
| 2010/09/02 | 286 | 288 | 277 | 282 | 229,000 |
| 2010/09/01 | 279 | 282 | 275 | 278 | 388,000 |
| 2010/08/31 | 296 | 296 | 282 | 282 | 497,000 |
| 2010/08/30 | 304 | 309 | 300 | 302 | 277,000 |
| 2010/08/27 | 283 | 297 | 281 | 296 | 332,000 |
| 2010/08/26 | 286 | 289 | 279 | 283 | 372,000 |
| 2010/08/25 | 293 | 296 | 280 | 283 | 809,000 |
| 2010/08/24 | 302 | 302 | 297 | 299 | 200,000 |
| 2010/08/23 | 306 | 307 | 302 | 305 | 132,000 |
| 2010/08/20 | 311 | 315 | 303 | 305 | 331,000 |
| 2010/08/19 | 310 | 318 | 310 | 317 | 177,000 |
| 2010/08/18 | 315 | 317 | 308 | 311 | 190,000 |
| 2010/08/17 | 310 | 317 | 309 | 312 | 434,000 |
| 2010/08/16 | 321 | 321 | 310 | 318 | 263,000 |
| 2010/08/13 | 316 | 323 | 313 | 323 | 343,000 |
| 2010/08/12 | 312 | 313 | 303 | 312 | 547,000 |
| 2010/08/11 | 330 | 340 | 320 | 323 | 689,000 |
| 2010/08/10 | 321 | 331 | 321 | 327 | 598,000 |
| 2010/08/09 | 317 | 324 | 316 | 317 | 524,000 |
| 2010/08/06 | 325 | 328 | 313 | 323 | 591,000 |
| 2010/08/05 | 338 | 340 | 323 | 324 | 655,000 |
| 2010/08/04 | 345 | 345 | 332 | 333 | 661,000 |
| 2010/08/03 | 346 | 347 | 338 | 344 | 489,000 |
| 2010/08/02 | 348 | 348 | 336 | 338 | 616,000 |
| 2010/07/30 | 356 | 356 | 346 | 347 | 651,000 |
| 2010/07/29 | 360 | 368 | 356 | 358 | 787,000 |
| 2010/07/28 | 357 | 362 | 345 | 362 | 1,520,000 |
| 2010/07/27 | 358 | 373 | 355 | 365 | 1,057,000 |
| 2010/07/26 | 349 | 357 | 345 | 350 | 465,000 |
| 2010/07/23 | 349 | 352 | 343 | 345 | 412,000 |
| 2010/07/22 | 342 | 347 | 334 | 336 | 522,000 |
| 2010/07/21 | 365 | 369 | 350 | 350 | 502,000 |
| 2010/07/20 | 359 | 367 | 353 | 360 | 297,000 |
| 2010/07/16 | 383 | 385 | 362 | 367 | 472,000 |
| 2010/07/15 | 393 | 396 | 388 | 389 | 385,000 |
| 2010/07/14 | 391 | 398 | 386 | 390 | 724,000 |
| 2010/07/13 | 392 | 395 | 377 | 380 | 748,000 |
| 2010/07/12 | 400 | 408 | 388 | 394 | 499,000 |
| 2010/07/09 | 384 | 398 | 381 | 395 | 523,000 |
| 2010/07/08 | 377 | 390 | 377 | 384 | 398,000 |
| 2010/07/07 | 384 | 387 | 365 | 365 | 694,000 |
| 2010/07/06 | 381 | 385 | 370 | 384 | 507,000 |
| 2010/07/05 | 378 | 391 | 376 | 386 | 405,000 |
| 2010/07/02 | 389 | 392 | 376 | 378 | 838,000 |
| 2010/07/01 | 402 | 405 | 371 | 383 | 1,211,000 |
| 2010/06/30 | 399 | 411 | 397 | 410 | 349,000 |
| 2010/06/29 | 411 | 435 | 409 | 413 | 628,000 |
| 2010/06/28 | 454 | 456 | 410 | 419 | 819,000 |
| 2010/06/25 | 477 | 477 | 452 | 454 | 500,000 |
| 2010/06/24 | 481 | 488 | 481 | 486 | 246,000 |
| 2010/06/23 | 484 | 488 | 475 | 484 | 318,000 |
| 2010/06/22 | 498 | 499 | 485 | 489 | 343,000 |
| 2010/06/21 | 487 | 503 | 487 | 503 | 425,000 |
| 2010/06/18 | 484 | 491 | 482 | 484 | 472,000 |
| 2010/06/17 | 496 | 496 | 478 | 480 | 500,000 |
| 2010/06/16 | 508 | 508 | 491 | 496 | 545,000 |
| 2010/06/15 | 499 | 505 | 491 | 494 | 649,000 |
| 2010/06/14 | 474 | 495 | 472 | 495 | 618,000 |
| 2010/06/11 | 468 | 472 | 464 | 466 | 347,000 |
| 2010/06/10 | 454 | 459 | 445 | 458 | 245,000 |
| 2010/06/09 | 460 | 462 | 447 | 454 | 505,000 |
| 2010/06/08 | 441 | 460 | 439 | 455 | 312,000 |
| 2010/06/07 | 448 | 450 | 439 | 441 | 381,000 |
| 2010/06/04 | 459 | 471 | 457 | 464 | 401,000 |
| 2010/06/03 | 461 | 464 | 452 | 459 | 505,000 |
| 2010/06/02 | 441 | 457 | 439 | 445 | 516,000 |
| 2010/06/01 | 453 | 457 | 436 | 441 | 321,000 |
| 2010/05/31 | 436 | 450 | 433 | 450 | 282,000 |
| 2010/05/28 | 436 | 443 | 430 | 437 | 369,000 |
| 2010/05/27 | 406 | 432 | 402 | 426 | 535,000 |
| 2010/05/26 | 417 | 426 | 395 | 414 | 684,000 |
| 2010/05/25 | 431 | 453 | 415 | 425 | 745,000 |
| 2010/05/24 | 413 | 438 | 405 | 433 | 702,000 |
| 2010/05/21 | 416 | 421 | 408 | 413 | 434,000 |
| 2010/05/20 | 425 | 440 | 423 | 432 | 501,000 |
| 2010/05/19 | 412 | 434 | 403 | 433 | 798,000 |
| 2010/05/18 | 459 | 470 | 424 | 426 | 899,000 |
| 2010/05/17 | 465 | 474 | 449 | 457 | 645,000 |
| 2010/05/14 | 469 | 481 | 455 | 475 | 918,000 |
| 2010/05/13 | 442 | 479 | 441 | 474 | 1,422,000 |
| 2010/05/12 | 440 | 445 | 430 | 434 | 320,000 |
| 2010/05/11 | 446 | 447 | 437 | 441 | 540,000 |
| 2010/05/10 | 419 | 454 | 419 | 442 | 766,000 |
| 2010/05/07 | 425 | 447 | 420 | 423 | 1,764,000 |
| 2010/05/06 | 419 | 449 | 404 | 448 | 2,923,000 |
| 2010/04/30 | 430 | 439 | 423 | 427 | 568,000 |
| 2010/04/28 | 417 | 433 | 413 | 425 | 487,000 |
| 2010/04/27 | 414 | 430 | 411 | 428 | 436,000 |
| 2010/04/26 | 404 | 417 | 404 | 414 | 434,000 |
| 2010/04/23 | 404 | 411 | 399 | 399 | 595,000 |
| 2010/04/22 | 390 | 405 | 388 | 403 | 443,000 |
| 2010/04/21 | 390 | 394 | 377 | 393 | 372,000 |
| 2010/04/20 | 388 | 391 | 381 | 381 | 301,000 |
| 2010/04/19 | 386 | 390 | 385 | 387 | 261,000 |
| 2010/04/16 | 396 | 402 | 396 | 399 | 324,000 |
| 2010/04/15 | 402 | 404 | 397 | 402 | 328,000 |
| 2010/04/14 | 398 | 404 | 394 | 401 | 449,000 |
| 2010/04/13 | 397 | 397 | 384 | 392 | 296,000 |
| 2010/04/12 | 396 | 408 | 394 | 401 | 503,000 |
| 2010/04/09 | 378 | 402 | 377 | 398 | 861,000 |
| 2010/04/08 | 384 | 384 | 376 | 381 | 348,000 |
| 2010/04/07 | 368 | 387 | 366 | 387 | 609,000 |
| 2010/04/06 | 376 | 376 | 363 | 367 | 438,000 |
| 2010/04/05 | 353 | 376 | 353 | 376 | 493,000 |
| 2010/04/02 | 352 | 354 | 344 | 348 | 223,000 |
| 2010/04/01 | 348 | 350 | 341 | 348 | 307,000 |
| 2010/03/31 | 357 | 357 | 344 | 345 | 372,000 |
| 2010/03/30 | 361 | 362 | 348 | 358 | 278,000 |
| 2010/03/29 | 357 | 363 | 357 | 361 | 194,000 |
| 2010/03/26 | 344 | 371 | 343 | 355 | 854,000 |
| 2010/03/25 | 334 | 347 | 329 | 345 | 455,000 |
| 2010/03/24 | 321 | 332 | 321 | 332 | 252,000 |
| 2010/03/23 | 320 | 322 | 318 | 319 | 154,000 |
| 2010/03/19 | 324 | 325 | 318 | 322 | 269,000 |
| 2010/03/18 | 327 | 332 | 322 | 323 | 247,000 |
| 2010/03/17 | 335 | 335 | 324 | 327 | 282,000 |
| 2010/03/16 | 330 | 338 | 325 | 335 | 226,000 |
| 2010/03/15 | 337 | 337 | 330 | 333 | 133,000 |
| 2010/03/12 | 339 | 340 | 330 | 333 | 273,000 |
| 2010/03/11 | 331 | 342 | 327 | 331 | 629,000 |
| 2010/03/10 | 318 | 324 | 318 | 321 | 256,000 |
| 2010/03/09 | 320 | 320 | 316 | 319 | 221,000 |
| 2010/03/08 | 309 | 316 | 309 | 316 | 242,000 |
| 2010/03/05 | 309 | 309 | 303 | 306 | 205,000 |
| 2010/03/04 | 300 | 309 | 299 | 305 | 321,000 |
| 2010/03/03 | 298 | 302 | 294 | 297 | 183,000 |
| 2010/03/02 | 295 | 305 | 294 | 298 | 338,000 |
| 2010/03/01 | 294 | 295 | 291 | 293 | 195,000 |
| 2010/02/26 | 289 | 295 | 289 | 290 | 167,000 |
| 2010/02/25 | 295 | 299 | 290 | 292 | 344,000 |
| 2010/02/24 | 295 | 300 | 293 | 295 | 269,000 |
| 2010/02/23 | 304 | 306 | 298 | 299 | 324,000 |
| 2010/02/22 | 310 | 310 | 303 | 307 | 162,000 |
| 2010/02/19 | 315 | 317 | 301 | 302 | 407,000 |
| 2010/02/18 | 321 | 322 | 314 | 315 | 213,000 |
| 2010/02/17 | 317 | 319 | 316 | 318 | 135,000 |
| 2010/02/16 | 314 | 316 | 312 | 314 | 85,000 |
| 2010/02/15 | 321 | 325 | 310 | 310 | 322,000 |
| 2010/02/12 | 324 | 327 | 322 | 324 | 102,000 |
| 2010/02/10 | 320 | 332 | 320 | 329 | 392,000 |
| 2010/02/09 | 305 | 315 | 305 | 313 | 164,000 |
| 2010/02/08 | 314 | 316 | 310 | 311 | 246,000 |
| 2010/02/05 | 316 | 324 | 314 | 321 | 125,000 |
| 2010/02/04 | 336 | 336 | 327 | 332 | 164,000 |
| 2010/02/03 | 340 | 344 | 334 | 336 | 160,000 |
| 2010/02/02 | 332 | 342 | 330 | 337 | 227,000 |
| 2010/02/01 | 336 | 341 | 319 | 328 | 325,000 |
| 2010/01/29 | 336 | 343 | 334 | 341 | 306,000 |
| 2010/01/28 | 346 | 358 | 343 | 347 | 561,000 |
| 2010/01/27 | 350 | 350 | 335 | 335 | 307,000 |
| 2010/01/26 | 356 | 364 | 345 | 347 | 953,000 |
| 2010/01/25 | 344 | 360 | 338 | 356 | 1,547,000 |
| 2010/01/22 | 325 | 341 | 323 | 336 | 590,000 |
| 2010/01/21 | 303 | 336 | 303 | 333 | 731,000 |
| 2010/01/20 | 315 | 315 | 303 | 305 | 229,000 |
| 2010/01/19 | 317 | 319 | 309 | 312 | 222,000 |
| 2010/01/18 | 319 | 321 | 310 | 319 | 170,000 |
| 2010/01/15 | 325 | 328 | 322 | 324 | 132,000 |
| 2010/01/14 | 321 | 326 | 321 | 326 | 97,000 |
| 2010/01/13 | 324 | 325 | 320 | 321 | 133,000 |
| 2010/01/12 | 325 | 329 | 323 | 326 | 191,000 |
| 2010/01/08 | 318 | 324 | 315 | 324 | 237,000 |
| 2010/01/07 | 318 | 318 | 310 | 313 | 126,000 |
| 2010/01/06 | 316 | 319 | 310 | 316 | 212,000 |
| 2010/01/05 | 323 | 324 | 315 | 316 | 430,000 |
| 2010/01/04 | 315 | 326 | 315 | 317 | 500,000 |