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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,000 | 4,030 | 3,935 | 4,005 | 19,100 |
| 2019/12/27 | 3,980 | 4,000 | 3,955 | 3,990 | 13,500 |
| 2019/12/26 | 3,875 | 3,955 | 3,875 | 3,955 | 20,200 |
| 2019/12/25 | 3,910 | 3,910 | 3,830 | 3,850 | 13,500 |
| 2019/12/24 | 3,920 | 3,935 | 3,885 | 3,905 | 13,200 |
| 2019/12/23 | 3,980 | 4,005 | 3,900 | 3,915 | 30,200 |
| 2019/12/20 | 3,775 | 3,840 | 3,750 | 3,840 | 16,200 |
| 2019/12/19 | 3,700 | 3,825 | 3,700 | 3,790 | 23,400 |
| 2019/12/18 | 3,895 | 3,895 | 3,690 | 3,700 | 53,100 |
| 2019/12/17 | 4,035 | 4,035 | 3,885 | 3,885 | 30,500 |
| 2019/12/16 | 4,000 | 4,045 | 3,975 | 3,990 | 14,400 |
| 2019/12/13 | 3,985 | 4,020 | 3,950 | 4,000 | 40,800 |
| 2019/12/12 | 3,820 | 3,895 | 3,760 | 3,845 | 24,000 |
| 2019/12/11 | 3,825 | 3,875 | 3,780 | 3,815 | 38,900 |
| 2019/12/10 | 3,845 | 3,895 | 3,810 | 3,830 | 21,700 |
| 2019/12/09 | 3,920 | 3,950 | 3,840 | 3,895 | 12,200 |
| 2019/12/06 | 3,925 | 3,955 | 3,885 | 3,910 | 15,400 |
| 2019/12/05 | 3,920 | 3,940 | 3,885 | 3,925 | 9,700 |
| 2019/12/04 | 3,910 | 3,915 | 3,865 | 3,885 | 16,200 |
| 2019/12/03 | 3,930 | 3,990 | 3,875 | 3,975 | 8,400 |
| 2019/12/02 | 3,855 | 4,000 | 3,855 | 3,970 | 23,600 |
| 2019/11/29 | 3,965 | 4,015 | 3,920 | 3,990 | 19,200 |
| 2019/11/28 | 4,000 | 4,000 | 3,930 | 3,965 | 10,400 |
| 2019/11/27 | 3,975 | 4,000 | 3,930 | 4,000 | 11,200 |
| 2019/11/26 | 3,945 | 4,020 | 3,930 | 3,975 | 16,900 |
| 2019/11/25 | 3,905 | 3,960 | 3,880 | 3,910 | 10,000 |
| 2019/11/22 | 3,815 | 3,965 | 3,815 | 3,895 | 17,700 |
| 2019/11/21 | 3,870 | 3,875 | 3,750 | 3,820 | 22,500 |
| 2019/11/20 | 4,025 | 4,025 | 3,890 | 3,920 | 26,200 |
| 2019/11/19 | 4,105 | 4,105 | 4,020 | 4,030 | 13,600 |
| 2019/11/18 | 3,975 | 4,110 | 3,920 | 4,105 | 36,200 |
| 2019/11/15 | 3,880 | 4,025 | 3,860 | 3,975 | 12,600 |
| 2019/11/14 | 3,975 | 4,020 | 3,870 | 3,905 | 35,900 |
| 2019/11/13 | 4,110 | 4,135 | 3,980 | 4,025 | 26,000 |
| 2019/11/12 | 4,110 | 4,195 | 4,030 | 4,165 | 38,200 |
| 2019/11/11 | 3,970 | 4,145 | 3,960 | 4,100 | 53,800 |
| 2019/11/08 | 4,030 | 4,195 | 3,950 | 3,955 | 110,100 |
| 2019/11/07 | 3,690 | 4,030 | 3,615 | 3,970 | 91,500 |
| 2019/11/06 | 3,750 | 3,750 | 3,685 | 3,685 | 16,400 |
| 2019/11/05 | 3,620 | 3,775 | 3,605 | 3,750 | 29,900 |
| 2019/11/01 | 3,600 | 3,600 | 3,515 | 3,550 | 21,200 |
| 2019/10/31 | 3,770 | 3,785 | 3,575 | 3,615 | 39,400 |
| 2019/10/30 | 3,845 | 3,860 | 3,730 | 3,775 | 41,500 |
| 2019/10/29 | 3,780 | 3,870 | 3,780 | 3,870 | 80,000 |
| 2019/10/28 | 3,600 | 3,730 | 3,600 | 3,730 | 49,800 |
| 2019/10/25 | 3,475 | 3,540 | 3,425 | 3,540 | 20,100 |
| 2019/10/24 | 3,385 | 3,475 | 3,385 | 3,475 | 15,800 |
| 2019/10/23 | 3,450 | 3,460 | 3,330 | 3,380 | 35,800 |
| 2019/10/21 | 3,130 | 3,380 | 3,105 | 3,380 | 49,300 |
| 2019/10/18 | 3,030 | 3,115 | 3,030 | 3,115 | 19,400 |
| 2019/10/17 | 3,070 | 3,070 | 3,000 | 3,020 | 15,900 |
| 2019/10/16 | 3,060 | 3,090 | 3,035 | 3,080 | 14,700 |
| 2019/10/15 | 3,005 | 3,045 | 3,005 | 3,030 | 14,400 |
| 2019/10/11 | 2,934 | 2,957 | 2,895 | 2,951 | 9,100 |
| 2019/10/10 | 2,950 | 2,976 | 2,900 | 2,929 | 12,200 |
| 2019/10/09 | 2,900 | 2,970 | 2,888 | 2,970 | 12,500 |
| 2019/10/08 | 2,907 | 2,960 | 2,883 | 2,955 | 14,800 |
| 2019/10/07 | 2,880 | 2,889 | 2,850 | 2,874 | 7,000 |
| 2019/10/04 | 2,851 | 2,877 | 2,848 | 2,877 | 9,700 |
| 2019/10/03 | 2,850 | 2,888 | 2,836 | 2,844 | 16,700 |
| 2019/10/02 | 2,953 | 2,953 | 2,900 | 2,930 | 12,400 |
| 2019/10/01 | 2,905 | 2,994 | 2,905 | 2,994 | 11,500 |
| 2019/09/30 | 2,901 | 2,908 | 2,862 | 2,881 | 13,600 |
| 2019/09/27 | 2,997 | 2,997 | 2,913 | 2,922 | 12,800 |
| 2019/09/26 | 2,970 | 3,030 | 2,970 | 3,005 | 13,000 |
| 2019/09/25 | 3,000 | 3,000 | 2,960 | 2,969 | 11,400 |
| 2019/09/24 | 2,983 | 3,010 | 2,980 | 3,005 | 7,900 |
| 2019/09/20 | 2,994 | 2,999 | 2,967 | 2,981 | 8,100 |
| 2019/09/19 | 2,973 | 3,020 | 2,973 | 2,994 | 9,800 |
| 2019/09/18 | 3,030 | 3,040 | 2,972 | 2,991 | 13,300 |
| 2019/09/17 | 2,967 | 3,060 | 2,967 | 3,030 | 12,900 |
| 2019/09/13 | 2,955 | 2,998 | 2,912 | 2,998 | 15,400 |
| 2019/09/12 | 2,878 | 2,969 | 2,876 | 2,955 | 17,100 |
| 2019/09/11 | 2,918 | 2,962 | 2,846 | 2,863 | 30,400 |
| 2019/09/10 | 2,907 | 2,942 | 2,897 | 2,918 | 9,400 |
| 2019/09/09 | 2,884 | 2,903 | 2,868 | 2,882 | 7,500 |
| 2019/09/06 | 2,879 | 2,916 | 2,876 | 2,893 | 15,400 |
| 2019/09/05 | 2,731 | 2,860 | 2,731 | 2,857 | 16,600 |
| 2019/09/04 | 2,761 | 2,761 | 2,716 | 2,725 | 5,600 |
| 2019/09/03 | 2,763 | 2,797 | 2,750 | 2,761 | 6,100 |
| 2019/09/02 | 2,775 | 2,805 | 2,751 | 2,785 | 9,400 |
| 2019/08/30 | 2,677 | 2,798 | 2,677 | 2,797 | 9,800 |
| 2019/08/29 | 2,688 | 2,700 | 2,638 | 2,670 | 15,500 |
| 2019/08/28 | 2,730 | 2,730 | 2,673 | 2,696 | 7,900 |
| 2019/08/27 | 2,736 | 2,765 | 2,730 | 2,730 | 6,600 |
| 2019/08/26 | 2,791 | 2,791 | 2,735 | 2,735 | 14,700 |
| 2019/08/23 | 2,920 | 2,920 | 2,868 | 2,891 | 3,600 |
| 2019/08/22 | 2,884 | 2,917 | 2,857 | 2,880 | 12,800 |
| 2019/08/21 | 2,826 | 2,852 | 2,805 | 2,844 | 8,400 |
| 2019/08/20 | 2,812 | 2,865 | 2,812 | 2,864 | 6,100 |
| 2019/08/19 | 2,857 | 2,859 | 2,808 | 2,812 | 8,700 |
| 2019/08/16 | 2,811 | 2,840 | 2,785 | 2,807 | 10,500 |
| 2019/08/15 | 2,761 | 2,789 | 2,725 | 2,766 | 23,500 |
| 2019/08/14 | 2,820 | 2,831 | 2,766 | 2,805 | 17,700 |
| 2019/08/13 | 2,747 | 2,784 | 2,720 | 2,763 | 20,800 |
| 2019/08/09 | 2,909 | 2,922 | 2,775 | 2,803 | 18,400 |
| 2019/08/08 | 2,890 | 2,915 | 2,867 | 2,890 | 13,200 |
| 2019/08/07 | 2,857 | 2,928 | 2,807 | 2,894 | 25,700 |
| 2019/08/06 | 2,712 | 2,823 | 2,701 | 2,807 | 28,900 |
| 2019/08/05 | 2,981 | 2,981 | 2,841 | 2,851 | 25,100 |
| 2019/08/02 | 3,095 | 3,095 | 2,997 | 3,020 | 27,500 |
| 2019/08/01 | 3,080 | 3,105 | 3,055 | 3,080 | 9,700 |
| 2019/07/31 | 3,000 | 3,130 | 3,000 | 3,120 | 25,400 |
| 2019/07/30 | 3,020 | 3,075 | 3,020 | 3,060 | 12,700 |
| 2019/07/29 | 3,090 | 3,100 | 3,015 | 3,015 | 12,500 |
| 2019/07/26 | 3,035 | 3,060 | 2,981 | 3,060 | 17,300 |
| 2019/07/25 | 3,030 | 3,100 | 3,005 | 3,085 | 39,000 |
| 2019/07/24 | 2,927 | 2,994 | 2,896 | 2,985 | 27,800 |
| 2019/07/23 | 2,832 | 2,917 | 2,832 | 2,904 | 22,400 |
| 2019/07/22 | 2,773 | 2,825 | 2,745 | 2,802 | 15,700 |
| 2019/07/19 | 2,672 | 2,789 | 2,672 | 2,770 | 21,200 |
| 2019/07/18 | 2,674 | 2,674 | 2,627 | 2,643 | 13,800 |
| 2019/07/17 | 2,737 | 2,737 | 2,687 | 2,712 | 21,500 |
| 2019/07/16 | 2,787 | 2,787 | 2,721 | 2,743 | 11,500 |
| 2019/07/12 | 2,803 | 2,803 | 2,758 | 2,782 | 13,200 |
| 2019/07/11 | 2,740 | 2,818 | 2,740 | 2,803 | 10,600 |
| 2019/07/10 | 2,750 | 2,750 | 2,705 | 2,726 | 10,700 |
| 2019/07/09 | 2,804 | 2,825 | 2,738 | 2,760 | 18,400 |
| 2019/07/08 | 2,854 | 2,885 | 2,810 | 2,821 | 22,200 |
| 2019/07/05 | 2,847 | 2,905 | 2,839 | 2,889 | 20,000 |
| 2019/07/04 | 2,839 | 2,860 | 2,818 | 2,854 | 10,900 |
| 2019/07/03 | 2,850 | 2,851 | 2,807 | 2,840 | 11,500 |
| 2019/07/02 | 2,890 | 2,890 | 2,822 | 2,888 | 20,200 |
| 2019/07/01 | 2,760 | 2,899 | 2,760 | 2,893 | 31,300 |
| 2019/06/28 | 2,719 | 2,726 | 2,664 | 2,702 | 14,000 |
| 2019/06/27 | 2,607 | 2,727 | 2,607 | 2,718 | 20,800 |
| 2019/06/26 | 2,612 | 2,648 | 2,569 | 2,606 | 16,600 |
| 2019/06/25 | 2,675 | 2,675 | 2,614 | 2,627 | 14,200 |
| 2019/06/24 | 2,635 | 2,638 | 2,559 | 2,634 | 20,400 |
| 2019/06/21 | 2,575 | 2,650 | 2,572 | 2,644 | 33,700 |
| 2019/06/20 | 2,496 | 2,588 | 2,449 | 2,570 | 20,200 |
| 2019/06/19 | 2,483 | 2,512 | 2,453 | 2,493 | 32,700 |
| 2019/06/18 | 2,560 | 2,564 | 2,430 | 2,433 | 31,900 |
| 2019/06/17 | 2,526 | 2,585 | 2,500 | 2,576 | 20,300 |
| 2019/06/14 | 2,524 | 2,540 | 2,487 | 2,537 | 18,100 |
| 2019/06/13 | 2,546 | 2,551 | 2,490 | 2,498 | 23,100 |
| 2019/06/12 | 2,574 | 2,622 | 2,556 | 2,557 | 13,700 |
| 2019/06/11 | 2,589 | 2,600 | 2,563 | 2,572 | 22,200 |
| 2019/06/10 | 2,538 | 2,612 | 2,531 | 2,598 | 16,100 |
| 2019/06/07 | 2,514 | 2,560 | 2,491 | 2,520 | 25,900 |
| 2019/06/06 | 2,612 | 2,620 | 2,505 | 2,524 | 17,900 |
| 2019/06/05 | 2,636 | 2,649 | 2,595 | 2,604 | 22,200 |
| 2019/06/04 | 2,509 | 2,558 | 2,506 | 2,555 | 14,700 |
| 2019/06/03 | 2,533 | 2,547 | 2,500 | 2,516 | 10,400 |
| 2019/05/31 | 2,590 | 2,622 | 2,539 | 2,583 | 18,900 |
| 2019/05/30 | 2,646 | 2,659 | 2,574 | 2,615 | 31,400 |
| 2019/05/29 | 2,707 | 2,735 | 2,631 | 2,664 | 12,800 |
| 2019/05/28 | 2,751 | 2,782 | 2,718 | 2,757 | 16,100 |
| 2019/05/27 | 2,701 | 2,730 | 2,681 | 2,729 | 9,800 |
| 2019/05/24 | 2,701 | 2,708 | 2,657 | 2,673 | 20,400 |
| 2019/05/23 | 2,827 | 2,827 | 2,716 | 2,746 | 22,300 |
| 2019/05/22 | 2,788 | 2,867 | 2,739 | 2,828 | 35,000 |
| 2019/05/21 | 2,775 | 2,788 | 2,713 | 2,768 | 15,500 |
| 2019/05/20 | 2,922 | 2,922 | 2,795 | 2,803 | 13,100 |
| 2019/05/17 | 2,884 | 2,927 | 2,847 | 2,923 | 17,000 |
| 2019/05/16 | 2,911 | 2,923 | 2,817 | 2,834 | 23,900 |
| 2019/05/15 | 2,938 | 2,957 | 2,845 | 2,939 | 18,400 |
| 2019/05/14 | 2,881 | 2,906 | 2,800 | 2,899 | 27,700 |
| 2019/05/13 | 3,045 | 3,045 | 2,901 | 2,931 | 37,900 |
| 2019/05/10 | 3,170 | 3,250 | 2,998 | 3,005 | 65,400 |
| 2019/05/09 | 3,590 | 3,645 | 3,260 | 3,380 | 44,200 |
| 2019/05/08 | 3,620 | 3,635 | 3,580 | 3,625 | 14,400 |
| 2019/05/07 | 3,815 | 3,815 | 3,660 | 3,665 | 17,900 |
| 2019/04/26 | 3,825 | 3,825 | 3,740 | 3,810 | 10,000 |
| 2019/04/25 | 3,795 | 3,830 | 3,780 | 3,825 | 11,200 |
| 2019/04/24 | 3,800 | 3,825 | 3,735 | 3,785 | 12,200 |
| 2019/04/23 | 3,855 | 3,865 | 3,770 | 3,780 | 12,700 |
| 2019/04/22 | 3,950 | 3,950 | 3,825 | 3,855 | 13,600 |
| 2019/04/19 | 3,855 | 3,900 | 3,855 | 3,900 | 6,300 |
| 2019/04/18 | 3,955 | 3,980 | 3,825 | 3,835 | 18,400 |
| 2019/04/17 | 3,970 | 3,975 | 3,920 | 3,945 | 20,700 |
| 2019/04/16 | 3,985 | 3,990 | 3,930 | 3,955 | 6,100 |
| 2019/04/15 | 3,950 | 4,010 | 3,950 | 3,980 | 17,700 |
| 2019/04/12 | 3,975 | 3,975 | 3,910 | 3,945 | 14,700 |
| 2019/04/11 | 4,035 | 4,035 | 3,950 | 3,955 | 15,300 |
| 2019/04/10 | 3,810 | 4,050 | 3,800 | 4,035 | 44,200 |
| 2019/04/09 | 3,840 | 3,880 | 3,780 | 3,880 | 20,200 |
| 2019/04/08 | 3,860 | 3,875 | 3,800 | 3,850 | 12,900 |
| 2019/04/05 | 3,800 | 3,860 | 3,770 | 3,830 | 32,700 |
| 2019/04/04 | 3,790 | 3,810 | 3,735 | 3,800 | 26,900 |
| 2019/04/03 | 3,630 | 3,765 | 3,630 | 3,760 | 38,400 |
| 2019/04/02 | 3,545 | 3,610 | 3,545 | 3,610 | 23,100 |
| 2019/04/01 | 3,450 | 3,530 | 3,450 | 3,520 | 30,500 |
| 2019/03/29 | 3,540 | 3,540 | 3,380 | 3,425 | 27,200 |
| 2019/03/28 | 3,565 | 3,565 | 3,445 | 3,490 | 28,600 |
| 2019/03/27 | 3,605 | 3,630 | 3,530 | 3,590 | 38,900 |
| 2019/03/26 | 3,720 | 3,845 | 3,670 | 3,720 | 160,000 |
| 2019/03/25 | 3,520 | 3,520 | 3,465 | 3,510 | 29,400 |
| 2019/03/22 | 3,500 | 3,595 | 3,465 | 3,595 | 29,400 |
| 2019/03/20 | 3,425 | 3,475 | 3,420 | 3,455 | 19,900 |
| 2019/03/19 | 3,490 | 3,500 | 3,420 | 3,425 | 23,900 |
| 2019/03/18 | 3,390 | 3,500 | 3,390 | 3,490 | 21,200 |
| 2019/03/15 | 3,335 | 3,445 | 3,335 | 3,360 | 21,700 |
| 2019/03/14 | 3,455 | 3,455 | 3,345 | 3,355 | 20,300 |
| 2019/03/13 | 3,470 | 3,515 | 3,430 | 3,445 | 17,400 |
| 2019/03/12 | 3,530 | 3,570 | 3,440 | 3,470 | 16,900 |
| 2019/03/11 | 3,515 | 3,520 | 3,415 | 3,470 | 12,400 |
| 2019/03/08 | 3,650 | 3,650 | 3,450 | 3,500 | 30,700 |
| 2019/03/07 | 3,740 | 3,740 | 3,655 | 3,655 | 19,900 |
| 2019/03/06 | 3,860 | 3,865 | 3,780 | 3,830 | 9,200 |
| 2019/03/05 | 3,830 | 3,870 | 3,790 | 3,860 | 14,700 |
| 2019/03/04 | 3,825 | 3,895 | 3,800 | 3,880 | 13,000 |
| 2019/03/01 | 3,820 | 3,850 | 3,795 | 3,825 | 15,300 |
| 2019/02/28 | 3,865 | 3,905 | 3,805 | 3,825 | 21,200 |
| 2019/02/27 | 3,780 | 3,890 | 3,770 | 3,865 | 30,600 |
| 2019/02/26 | 3,665 | 3,770 | 3,645 | 3,770 | 31,800 |
| 2019/02/25 | 3,550 | 3,670 | 3,540 | 3,655 | 28,300 |
| 2019/02/22 | 3,495 | 3,505 | 3,420 | 3,480 | 14,200 |
| 2019/02/21 | 3,520 | 3,560 | 3,510 | 3,520 | 9,900 |
| 2019/02/20 | 3,505 | 3,545 | 3,495 | 3,530 | 9,000 |
| 2019/02/19 | 3,490 | 3,555 | 3,475 | 3,505 | 11,200 |
| 2019/02/18 | 3,515 | 3,535 | 3,485 | 3,485 | 13,900 |
| 2019/02/15 | 3,560 | 3,560 | 3,460 | 3,460 | 15,300 |
| 2019/02/14 | 3,645 | 3,670 | 3,545 | 3,560 | 20,700 |
| 2019/02/13 | 3,400 | 3,715 | 3,400 | 3,650 | 52,400 |
| 2019/02/12 | 3,335 | 3,360 | 3,285 | 3,330 | 28,800 |
| 2019/02/08 | 3,360 | 3,445 | 3,260 | 3,300 | 47,300 |
| 2019/02/07 | 3,575 | 3,640 | 3,530 | 3,570 | 24,100 |
| 2019/02/06 | 3,600 | 3,630 | 3,540 | 3,570 | 12,600 |
| 2019/02/05 | 3,505 | 3,595 | 3,505 | 3,590 | 11,800 |
| 2019/02/04 | 3,480 | 3,530 | 3,465 | 3,505 | 16,500 |
| 2019/02/01 | 3,435 | 3,515 | 3,430 | 3,435 | 9,100 |
| 2019/01/31 | 3,425 | 3,475 | 3,400 | 3,465 | 14,600 |
| 2019/01/30 | 3,520 | 3,555 | 3,395 | 3,400 | 21,500 |
| 2019/01/29 | 3,615 | 3,615 | 3,500 | 3,545 | 30,300 |
| 2019/01/28 | 3,710 | 3,725 | 3,655 | 3,685 | 15,500 |
| 2019/01/25 | 3,520 | 3,710 | 3,520 | 3,710 | 22,000 |
| 2019/01/24 | 3,430 | 3,525 | 3,430 | 3,505 | 15,300 |
| 2019/01/23 | 3,500 | 3,500 | 3,395 | 3,465 | 21,200 |
| 2019/01/22 | 3,600 | 3,600 | 3,505 | 3,505 | 10,200 |
| 2019/01/21 | 3,580 | 3,645 | 3,570 | 3,590 | 10,900 |
| 2019/01/18 | 3,570 | 3,630 | 3,555 | 3,575 | 13,200 |
| 2019/01/17 | 3,590 | 3,620 | 3,510 | 3,570 | 8,500 |
| 2019/01/16 | 3,560 | 3,590 | 3,510 | 3,555 | 21,400 |
| 2019/01/15 | 3,585 | 3,665 | 3,570 | 3,630 | 12,000 |
| 2019/01/11 | 3,515 | 3,610 | 3,515 | 3,610 | 15,600 |
| 2019/01/10 | 3,565 | 3,630 | 3,470 | 3,475 | 16,400 |
| 2019/01/09 | 3,550 | 3,610 | 3,485 | 3,585 | 30,700 |
| 2019/01/08 | 3,340 | 3,525 | 3,340 | 3,495 | 30,400 |
| 2019/01/07 | 3,300 | 3,410 | 3,300 | 3,340 | 15,900 |
| 2019/01/04 | 3,280 | 3,280 | 3,110 | 3,235 | 25,400 |