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 |
|---|---|---|---|---|---|
| 2013/12/30 | 240 | 245 | 240 | 243 | 139,000 |
| 2013/12/27 | 234 | 240 | 230 | 240 | 132,000 |
| 2013/12/26 | 226 | 235 | 226 | 232 | 155,000 |
| 2013/12/25 | 225 | 225 | 220 | 225 | 271,000 |
| 2013/12/24 | 232 | 232 | 218 | 222 | 655,000 |
| 2013/12/20 | 233 | 235 | 232 | 232 | 127,000 |
| 2013/12/19 | 237 | 239 | 236 | 237 | 185,000 |
| 2013/12/18 | 236 | 238 | 234 | 236 | 106,000 |
| 2013/12/17 | 239 | 242 | 235 | 237 | 103,000 |
| 2013/12/16 | 242 | 244 | 238 | 242 | 198,000 |
| 2013/12/13 | 243 | 247 | 242 | 245 | 271,000 |
| 2013/12/12 | 240 | 243 | 239 | 243 | 89,000 |
| 2013/12/11 | 243 | 243 | 239 | 241 | 104,000 |
| 2013/12/10 | 241 | 243 | 239 | 243 | 110,000 |
| 2013/12/09 | 242 | 242 | 237 | 241 | 180,000 |
| 2013/12/06 | 239 | 242 | 235 | 239 | 93,000 |
| 2013/12/05 | 245 | 246 | 231 | 236 | 231,000 |
| 2013/12/04 | 247 | 247 | 244 | 245 | 198,000 |
| 2013/12/03 | 248 | 250 | 246 | 248 | 188,000 |
| 2013/12/02 | 247 | 248 | 246 | 246 | 132,000 |
| 2013/11/29 | 246 | 246 | 245 | 246 | 53,000 |
| 2013/11/28 | 249 | 249 | 244 | 246 | 97,000 |
| 2013/11/27 | 246 | 248 | 244 | 246 | 74,000 |
| 2013/11/26 | 248 | 248 | 245 | 246 | 60,000 |
| 2013/11/25 | 250 | 250 | 246 | 248 | 75,000 |
| 2013/11/22 | 245 | 249 | 245 | 247 | 162,000 |
| 2013/11/21 | 243 | 246 | 242 | 244 | 102,000 |
| 2013/11/20 | 243 | 244 | 240 | 242 | 76,000 |
| 2013/11/19 | 246 | 247 | 241 | 242 | 71,000 |
| 2013/11/18 | 248 | 249 | 245 | 245 | 65,000 |
| 2013/11/15 | 250 | 252 | 245 | 245 | 269,000 |
| 2013/11/14 | 245 | 248 | 243 | 247 | 176,000 |
| 2013/11/13 | 242 | 243 | 239 | 243 | 115,000 |
| 2013/11/12 | 234 | 241 | 234 | 237 | 71,000 |
| 2013/11/11 | 235 | 236 | 233 | 234 | 84,000 |
| 2013/11/08 | 236 | 237 | 234 | 234 | 122,000 |
| 2013/11/07 | 239 | 240 | 236 | 238 | 69,000 |
| 2013/11/06 | 238 | 240 | 236 | 238 | 84,000 |
| 2013/11/05 | 237 | 240 | 235 | 237 | 78,000 |
| 2013/11/01 | 244 | 249 | 235 | 237 | 232,000 |
| 2013/10/31 | 245 | 249 | 244 | 244 | 128,000 |
| 2013/10/30 | 254 | 254 | 242 | 246 | 408,000 |
| 2013/10/29 | 233 | 244 | 232 | 243 | 372,000 |
| 2013/10/28 | 232 | 234 | 229 | 232 | 142,000 |
| 2013/10/25 | 233 | 233 | 229 | 229 | 131,000 |
| 2013/10/24 | 227 | 232 | 226 | 232 | 154,000 |
| 2013/10/23 | 229 | 233 | 228 | 228 | 196,000 |
| 2013/10/22 | 227 | 228 | 226 | 227 | 125,000 |
| 2013/10/21 | 227 | 229 | 225 | 226 | 394,000 |
| 2013/10/18 | 223 | 227 | 222 | 225 | 651,000 |
| 2013/10/17 | 235 | 239 | 233 | 235 | 92,000 |
| 2013/10/16 | 234 | 235 | 232 | 234 | 35,000 |
| 2013/10/15 | 237 | 239 | 232 | 235 | 80,000 |
| 2013/10/11 | 235 | 240 | 233 | 237 | 133,000 |
| 2013/10/10 | 234 | 238 | 229 | 233 | 93,000 |
| 2013/10/09 | 222 | 232 | 222 | 232 | 88,000 |
| 2013/10/08 | 220 | 226 | 220 | 225 | 111,000 |
| 2013/10/07 | 233 | 233 | 223 | 224 | 133,000 |
| 2013/10/04 | 228 | 232 | 227 | 230 | 164,000 |
| 2013/10/03 | 232 | 234 | 227 | 227 | 180,000 |
| 2013/10/02 | 242 | 243 | 231 | 231 | 204,000 |
| 2013/10/01 | 249 | 250 | 244 | 245 | 93,000 |
| 2013/09/30 | 253 | 253 | 244 | 246 | 91,000 |
| 2013/09/27 | 254 | 255 | 250 | 255 | 93,000 |
| 2013/09/26 | 247 | 256 | 246 | 255 | 42,000 |
| 2013/09/25 | 252 | 255 | 246 | 247 | 169,000 |
| 2013/09/24 | 253 | 253 | 246 | 251 | 129,000 |
| 2013/09/20 | 254 | 256 | 252 | 253 | 108,000 |
| 2013/09/19 | 258 | 258 | 251 | 257 | 170,000 |
| 2013/09/18 | 239 | 262 | 239 | 256 | 389,000 |
| 2013/09/17 | 236 | 238 | 233 | 237 | 94,000 |
| 2013/09/13 | 230 | 234 | 230 | 232 | 125,000 |
| 2013/09/12 | 232 | 233 | 230 | 232 | 62,000 |
| 2013/09/11 | 235 | 235 | 230 | 232 | 106,000 |
| 2013/09/10 | 231 | 234 | 228 | 233 | 92,000 |
| 2013/09/09 | 226 | 231 | 225 | 228 | 92,000 |
| 2013/09/06 | 229 | 229 | 221 | 223 | 66,000 |
| 2013/09/05 | 230 | 231 | 226 | 228 | 94,000 |
| 2013/09/04 | 220 | 228 | 218 | 227 | 112,000 |
| 2013/09/03 | 216 | 222 | 216 | 220 | 72,000 |
| 2013/09/02 | 214 | 220 | 211 | 215 | 115,000 |
| 2013/08/30 | 222 | 222 | 213 | 214 | 131,000 |
| 2013/08/29 | 222 | 222 | 218 | 218 | 62,000 |
| 2013/08/28 | 223 | 223 | 218 | 222 | 131,000 |
| 2013/08/27 | 227 | 228 | 225 | 227 | 85,000 |
| 2013/08/26 | 226 | 229 | 224 | 229 | 87,000 |
| 2013/08/23 | 226 | 228 | 224 | 227 | 72,000 |
| 2013/08/22 | 225 | 227 | 224 | 224 | 38,000 |
| 2013/08/21 | 227 | 230 | 225 | 226 | 146,000 |
| 2013/08/20 | 230 | 231 | 229 | 230 | 53,000 |
| 2013/08/19 | 234 | 234 | 231 | 233 | 28,000 |
| 2013/08/16 | 230 | 232 | 228 | 231 | 64,000 |
| 2013/08/15 | 236 | 236 | 234 | 234 | 65,000 |
| 2013/08/14 | 239 | 240 | 234 | 235 | 136,000 |
| 2013/08/13 | 231 | 238 | 228 | 234 | 172,000 |
| 2013/08/12 | 232 | 235 | 232 | 232 | 38,000 |
| 2013/08/09 | 237 | 238 | 234 | 237 | 148,000 |
| 2013/08/08 | 246 | 248 | 233 | 233 | 243,000 |
| 2013/08/07 | 252 | 252 | 245 | 245 | 219,000 |
| 2013/08/06 | 252 | 257 | 248 | 256 | 246,000 |
| 2013/08/05 | 248 | 251 | 246 | 247 | 102,000 |
| 2013/08/02 | 243 | 247 | 238 | 246 | 224,000 |
| 2013/08/01 | 236 | 237 | 233 | 235 | 154,000 |
| 2013/07/31 | 238 | 239 | 235 | 235 | 157,000 |
| 2013/07/30 | 237 | 243 | 237 | 237 | 285,000 |
| 2013/07/29 | 256 | 256 | 235 | 236 | 501,000 |
| 2013/07/26 | 256 | 265 | 254 | 262 | 1,251,000 |
| 2013/07/25 | 289 | 290 | 281 | 290 | 997,000 |
| 2013/07/24 | 261 | 278 | 260 | 274 | 752,000 |
| 2013/07/23 | 254 | 256 | 253 | 255 | 52,000 |
| 2013/07/22 | 258 | 258 | 250 | 252 | 97,000 |
| 2013/07/19 | 263 | 264 | 250 | 255 | 233,000 |
| 2013/07/18 | 253 | 261 | 252 | 260 | 190,000 |
| 2013/07/17 | 250 | 254 | 250 | 254 | 74,000 |
| 2013/07/16 | 257 | 259 | 253 | 254 | 80,000 |
| 2013/07/12 | 254 | 261 | 254 | 257 | 69,000 |
| 2013/07/11 | 253 | 257 | 251 | 255 | 81,000 |
| 2013/07/10 | 262 | 262 | 251 | 253 | 97,000 |
| 2013/07/09 | 261 | 264 | 255 | 258 | 93,000 |
| 2013/07/08 | 270 | 271 | 258 | 258 | 211,000 |
| 2013/07/05 | 259 | 263 | 253 | 263 | 242,000 |
| 2013/07/04 | 247 | 259 | 243 | 258 | 260,000 |
| 2013/07/03 | 249 | 249 | 245 | 247 | 97,000 |
| 2013/07/02 | 244 | 249 | 238 | 249 | 237,000 |
| 2013/07/01 | 236 | 240 | 232 | 240 | 99,000 |
| 2013/06/28 | 234 | 235 | 231 | 233 | 118,000 |
| 2013/06/27 | 225 | 233 | 221 | 227 | 114,000 |
| 2013/06/26 | 230 | 231 | 222 | 223 | 126,000 |
| 2013/06/25 | 238 | 238 | 223 | 226 | 171,000 |
| 2013/06/24 | 241 | 241 | 232 | 235 | 101,000 |
| 2013/06/21 | 233 | 236 | 228 | 234 | 128,000 |
| 2013/06/20 | 236 | 241 | 233 | 235 | 172,000 |
| 2013/06/19 | 246 | 246 | 238 | 240 | 170,000 |
| 2013/06/18 | 239 | 247 | 236 | 238 | 241,000 |
| 2013/06/17 | 223 | 247 | 223 | 244 | 238,000 |
| 2013/06/14 | 237 | 241 | 225 | 227 | 373,000 |
| 2013/06/13 | 239 | 239 | 223 | 226 | 460,000 |
| 2013/06/12 | 230 | 249 | 229 | 244 | 318,000 |
| 2013/06/11 | 247 | 252 | 230 | 234 | 397,000 |
| 2013/06/10 | 232 | 250 | 232 | 247 | 437,000 |
| 2013/06/07 | 227 | 234 | 217 | 228 | 390,000 |
| 2013/06/06 | 235 | 247 | 224 | 228 | 1,039,000 |
| 2013/06/05 | 279 | 279 | 253 | 257 | 459,000 |
| 2013/06/04 | 264 | 279 | 259 | 278 | 577,000 |
| 2013/06/03 | 276 | 276 | 262 | 263 | 469,000 |
| 2013/05/31 | 285 | 294 | 282 | 284 | 269,000 |
| 2013/05/30 | 296 | 296 | 280 | 284 | 340,000 |
| 2013/05/29 | 287 | 300 | 285 | 295 | 259,000 |
| 2013/05/28 | 274 | 291 | 274 | 287 | 383,000 |
| 2013/05/27 | 284 | 290 | 275 | 281 | 316,000 |
| 2013/05/24 | 289 | 300 | 282 | 294 | 452,000 |
| 2013/05/23 | 303 | 310 | 287 | 288 | 925,000 |
| 2013/05/22 | 316 | 316 | 305 | 306 | 499,000 |
| 2013/05/21 | 316 | 321 | 311 | 316 | 453,000 |
| 2013/05/20 | 319 | 322 | 304 | 314 | 944,000 |
| 2013/05/17 | 293 | 317 | 285 | 313 | 726,000 |
| 2013/05/16 | 305 | 311 | 288 | 299 | 1,189,000 |
| 2013/05/15 | 319 | 323 | 293 | 308 | 1,082,000 |
| 2013/05/14 | 312 | 325 | 311 | 316 | 787,000 |
| 2013/05/13 | 305 | 333 | 305 | 316 | 1,434,000 |
| 2013/05/10 | 306 | 313 | 301 | 305 | 739,000 |
| 2013/05/09 | 312 | 315 | 302 | 304 | 973,000 |
| 2013/05/08 | 313 | 328 | 302 | 312 | 2,722,000 |
| 2013/05/07 | 296 | 315 | 294 | 313 | 4,249,000 |
| 2013/05/02 | 255 | 317 | 252 | 292 | 20,978,000 |
| 2013/05/01 | 240 | 246 | 237 | 239 | 287,000 |
| 2013/04/30 | 246 | 254 | 243 | 244 | 677,000 |
| 2013/04/26 | 243 | 257 | 232 | 250 | 1,838,000 |
| 2013/04/25 | 218 | 245 | 215 | 240 | 2,268,000 |
| 2013/04/24 | 210 | 218 | 205 | 215 | 382,000 |
| 2013/04/23 | 204 | 214 | 204 | 209 | 216,000 |
| 2013/04/22 | 205 | 206 | 202 | 205 | 159,000 |
| 2013/04/19 | 204 | 207 | 202 | 203 | 74,000 |
| 2013/04/18 | 208 | 208 | 201 | 201 | 144,000 |
| 2013/04/17 | 210 | 210 | 206 | 208 | 95,000 |
| 2013/04/16 | 204 | 208 | 204 | 205 | 95,000 |
| 2013/04/15 | 214 | 215 | 208 | 210 | 170,000 |
| 2013/04/12 | 203 | 214 | 201 | 212 | 329,000 |
| 2013/04/11 | 202 | 203 | 200 | 202 | 197,000 |
| 2013/04/10 | 198 | 200 | 197 | 200 | 75,000 |
| 2013/04/09 | 200 | 200 | 196 | 198 | 73,000 |
| 2013/04/08 | 197 | 200 | 192 | 198 | 98,000 |
| 2013/04/05 | 197 | 200 | 194 | 196 | 149,000 |
| 2013/04/04 | 191 | 197 | 189 | 195 | 80,000 |
| 2013/04/03 | 188 | 198 | 187 | 195 | 97,000 |
| 2013/04/02 | 185 | 192 | 181 | 189 | 98,000 |
| 2013/04/01 | 200 | 200 | 190 | 190 | 83,000 |
| 2013/03/29 | 199 | 200 | 196 | 198 | 55,000 |
| 2013/03/28 | 201 | 204 | 196 | 198 | 116,000 |
| 2013/03/27 | 199 | 200 | 194 | 198 | 134,000 |
| 2013/03/26 | 196 | 198 | 196 | 197 | 73,000 |
| 2013/03/25 | 204 | 204 | 198 | 198 | 82,000 |
| 2013/03/22 | 203 | 205 | 198 | 199 | 125,000 |
| 2013/03/21 | 203 | 205 | 203 | 203 | 141,000 |
| 2013/03/19 | 200 | 202 | 200 | 201 | 38,000 |
| 2013/03/18 | 200 | 201 | 199 | 200 | 127,000 |
| 2013/03/15 | 203 | 208 | 202 | 204 | 135,000 |
| 2013/03/14 | 205 | 205 | 200 | 203 | 97,000 |
| 2013/03/13 | 207 | 209 | 206 | 206 | 78,000 |
| 2013/03/12 | 216 | 222 | 209 | 209 | 177,000 |
| 2013/03/11 | 216 | 222 | 209 | 215 | 211,000 |
| 2013/03/08 | 207 | 213 | 207 | 210 | 236,000 |
| 2013/03/07 | 207 | 215 | 206 | 206 | 235,000 |
| 2013/03/06 | 200 | 206 | 200 | 205 | 81,000 |
| 2013/03/05 | 201 | 203 | 198 | 199 | 104,000 |
| 2013/03/04 | 205 | 205 | 201 | 202 | 74,000 |
| 2013/03/01 | 201 | 204 | 201 | 202 | 48,000 |
| 2013/02/28 | 199 | 204 | 199 | 203 | 65,000 |
| 2013/02/27 | 201 | 201 | 197 | 197 | 98,000 |
| 2013/02/26 | 200 | 204 | 199 | 203 | 93,000 |
| 2013/02/25 | 203 | 206 | 202 | 204 | 97,000 |
| 2013/02/22 | 198 | 201 | 196 | 198 | 93,000 |
| 2013/02/21 | 203 | 206 | 200 | 201 | 107,000 |
| 2013/02/20 | 209 | 210 | 203 | 205 | 98,000 |
| 2013/02/19 | 209 | 209 | 207 | 207 | 55,000 |
| 2013/02/18 | 195 | 212 | 195 | 205 | 208,000 |
| 2013/02/15 | 197 | 198 | 192 | 195 | 172,000 |
| 2013/02/14 | 201 | 205 | 197 | 201 | 233,000 |
| 2013/02/13 | 210 | 210 | 198 | 202 | 333,000 |
| 2013/02/12 | 215 | 223 | 214 | 214 | 173,000 |
| 2013/02/08 | 219 | 219 | 213 | 213 | 120,000 |
| 2013/02/07 | 221 | 222 | 217 | 218 | 238,000 |
| 2013/02/06 | 223 | 225 | 220 | 222 | 287,000 |
| 2013/02/05 | 208 | 228 | 206 | 222 | 394,000 |
| 2013/02/04 | 213 | 214 | 206 | 210 | 322,000 |
| 2013/02/01 | 210 | 212 | 209 | 210 | 138,000 |
| 2013/01/31 | 212 | 212 | 208 | 208 | 258,000 |
| 2013/01/30 | 212 | 216 | 211 | 213 | 224,000 |
| 2013/01/29 | 213 | 218 | 213 | 214 | 167,000 |
| 2013/01/28 | 220 | 221 | 215 | 217 | 203,000 |
| 2013/01/25 | 214 | 221 | 213 | 220 | 207,000 |
| 2013/01/24 | 211 | 216 | 208 | 214 | 252,000 |
| 2013/01/23 | 218 | 219 | 210 | 212 | 225,000 |
| 2013/01/22 | 220 | 224 | 216 | 218 | 353,000 |
| 2013/01/21 | 225 | 225 | 220 | 220 | 222,000 |
| 2013/01/18 | 225 | 227 | 223 | 223 | 281,000 |
| 2013/01/17 | 227 | 227 | 218 | 222 | 338,000 |
| 2013/01/16 | 232 | 233 | 221 | 224 | 397,000 |
| 2013/01/15 | 240 | 242 | 230 | 232 | 649,000 |
| 2013/01/11 | 228 | 234 | 225 | 231 | 450,000 |
| 2013/01/10 | 234 | 236 | 223 | 224 | 635,000 |
| 2013/01/09 | 220 | 232 | 218 | 230 | 701,000 |
| 2013/01/08 | 224 | 244 | 222 | 225 | 1,082,000 |
| 2013/01/07 | 222 | 237 | 220 | 227 | 2,662,000 |
| 2013/01/04 | 189 | 230 | 188 | 230 | 4,313,000 |