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 |
|---|---|---|---|---|---|
| 2021/12/30 | 9,430 | 9,660 | 9,130 | 9,650 | 120,500 |
| 2021/12/29 | 9,670 | 9,740 | 9,420 | 9,450 | 139,100 |
| 2021/12/28 | 9,500 | 9,860 | 9,460 | 9,820 | 188,700 |
| 2021/12/27 | 9,140 | 9,380 | 9,110 | 9,310 | 122,000 |
| 2021/12/24 | 8,880 | 9,150 | 8,870 | 9,050 | 121,000 |
| 2021/12/23 | 8,740 | 8,880 | 8,700 | 8,880 | 57,500 |
| 2021/12/22 | 8,520 | 8,800 | 8,520 | 8,700 | 73,000 |
| 2021/12/21 | 8,310 | 8,580 | 8,200 | 8,400 | 45,300 |
| 2021/12/20 | 8,650 | 8,650 | 8,280 | 8,310 | 55,500 |
| 2021/12/17 | 8,650 | 8,840 | 8,600 | 8,640 | 73,400 |
| 2021/12/16 | 8,680 | 8,870 | 8,570 | 8,800 | 105,200 |
| 2021/12/15 | 8,380 | 8,560 | 8,340 | 8,420 | 30,700 |
| 2021/12/14 | 8,490 | 8,570 | 8,310 | 8,460 | 58,000 |
| 2021/12/13 | 8,400 | 8,690 | 8,360 | 8,640 | 73,100 |
| 2021/12/10 | 8,430 | 8,540 | 8,220 | 8,250 | 50,100 |
| 2021/12/09 | 8,410 | 8,580 | 8,270 | 8,580 | 74,200 |
| 2021/12/08 | 8,190 | 8,460 | 8,150 | 8,420 | 97,700 |
| 2021/12/07 | 7,760 | 7,990 | 7,610 | 7,960 | 65,800 |
| 2021/12/06 | 7,840 | 7,840 | 7,530 | 7,770 | 65,100 |
| 2021/12/03 | 8,180 | 8,180 | 7,750 | 7,900 | 77,100 |
| 2021/12/02 | 8,170 | 8,460 | 7,980 | 8,030 | 99,000 |
| 2021/12/01 | 8,230 | 8,370 | 7,970 | 8,300 | 85,200 |
| 2021/11/30 | 8,460 | 8,560 | 8,230 | 8,250 | 89,500 |
| 2021/11/29 | 8,270 | 8,540 | 8,230 | 8,250 | 120,900 |
| 2021/11/26 | 8,940 | 8,950 | 8,430 | 8,530 | 101,600 |
| 2021/11/25 | 8,830 | 9,000 | 8,810 | 8,910 | 100,200 |
| 2021/11/24 | 8,770 | 8,810 | 8,690 | 8,760 | 111,900 |
| 2021/11/22 | 8,340 | 8,930 | 8,330 | 8,920 | 155,300 |
| 2021/11/19 | 8,300 | 8,620 | 8,300 | 8,490 | 128,000 |
| 2021/11/18 | 8,190 | 8,290 | 8,110 | 8,250 | 98,600 |
| 2021/11/17 | 8,080 | 8,190 | 8,020 | 8,100 | 76,600 |
| 2021/11/16 | 7,980 | 8,110 | 7,920 | 8,010 | 76,800 |
| 2021/11/15 | 7,920 | 7,980 | 7,890 | 7,970 | 58,100 |
| 2021/11/12 | 7,920 | 7,960 | 7,870 | 7,880 | 53,800 |
| 2021/11/11 | 7,710 | 7,920 | 7,640 | 7,790 | 70,900 |
| 2021/11/10 | 7,680 | 7,930 | 7,650 | 7,730 | 59,900 |
| 2021/11/09 | 7,820 | 7,940 | 7,670 | 7,750 | 103,400 |
| 2021/11/08 | 7,570 | 7,830 | 7,520 | 7,780 | 110,000 |
| 2021/11/05 | 7,800 | 7,870 | 7,520 | 7,580 | 90,900 |
| 2021/11/04 | 7,590 | 7,780 | 7,580 | 7,710 | 85,700 |
| 2021/11/02 | 7,500 | 7,590 | 7,430 | 7,440 | 37,600 |
| 2021/11/01 | 7,550 | 7,600 | 7,440 | 7,550 | 63,500 |
| 2021/10/29 | 7,550 | 7,550 | 7,230 | 7,310 | 72,000 |
| 2021/10/28 | 7,240 | 7,520 | 7,200 | 7,490 | 77,600 |
| 2021/10/27 | 7,280 | 7,310 | 7,120 | 7,240 | 34,200 |
| 2021/10/26 | 7,310 | 7,340 | 7,250 | 7,310 | 32,300 |
| 2021/10/25 | 7,070 | 7,260 | 7,070 | 7,220 | 50,500 |
| 2021/10/22 | 6,930 | 7,260 | 6,930 | 7,210 | 58,600 |
| 2021/10/21 | 7,060 | 7,190 | 6,910 | 6,910 | 62,100 |
| 2021/10/20 | 7,460 | 7,520 | 7,130 | 7,130 | 61,500 |
| 2021/10/19 | 7,170 | 7,400 | 7,170 | 7,350 | 83,200 |
| 2021/10/18 | 7,090 | 7,270 | 6,980 | 7,170 | 106,600 |
| 2021/10/15 | 6,660 | 6,990 | 6,610 | 6,990 | 89,600 |
| 2021/10/14 | 6,200 | 6,360 | 6,200 | 6,360 | 30,200 |
| 2021/10/13 | 6,340 | 6,340 | 6,190 | 6,240 | 39,900 |
| 2021/10/12 | 6,430 | 6,460 | 6,330 | 6,340 | 33,000 |
| 2021/10/11 | 6,500 | 6,540 | 6,320 | 6,440 | 36,700 |
| 2021/10/08 | 6,390 | 6,470 | 6,330 | 6,430 | 38,900 |
| 2021/10/07 | 6,290 | 6,460 | 6,270 | 6,290 | 42,800 |
| 2021/10/06 | 6,480 | 6,670 | 6,280 | 6,280 | 66,600 |
| 2021/10/05 | 6,300 | 6,380 | 6,090 | 6,380 | 85,900 |
| 2021/10/04 | 6,890 | 6,900 | 6,450 | 6,460 | 60,800 |
| 2021/10/01 | 6,750 | 6,900 | 6,660 | 6,690 | 46,900 |
| 2021/09/30 | 6,920 | 6,960 | 6,680 | 6,760 | 67,000 |
| 2021/09/29 | 6,980 | 7,070 | 6,900 | 6,980 | 64,600 |
| 2021/09/28 | 7,260 | 7,280 | 7,010 | 7,200 | 60,500 |
| 2021/09/27 | 7,240 | 7,300 | 7,130 | 7,200 | 65,400 |
| 2021/09/24 | 7,320 | 7,360 | 7,200 | 7,210 | 62,200 |
| 2021/09/22 | 7,340 | 7,400 | 7,150 | 7,160 | 55,000 |
| 2021/09/21 | 7,300 | 7,480 | 7,270 | 7,420 | 57,400 |
| 2021/09/17 | 7,540 | 7,800 | 7,460 | 7,750 | 65,200 |
| 2021/09/16 | 7,730 | 7,780 | 7,420 | 7,470 | 70,400 |
| 2021/09/15 | 7,780 | 7,830 | 7,640 | 7,750 | 47,500 |
| 2021/09/14 | 7,850 | 8,030 | 7,760 | 7,840 | 87,000 |
| 2021/09/13 | 7,900 | 7,950 | 7,760 | 7,850 | 98,300 |
| 2021/09/10 | 7,310 | 7,750 | 7,270 | 7,750 | 112,300 |
| 2021/09/09 | 7,110 | 7,250 | 7,100 | 7,180 | 32,200 |
| 2021/09/08 | 7,170 | 7,260 | 7,130 | 7,260 | 44,100 |
| 2021/09/07 | 7,360 | 7,390 | 7,070 | 7,170 | 65,000 |
| 2021/09/06 | 7,120 | 7,340 | 7,090 | 7,330 | 75,600 |
| 2021/09/03 | 7,000 | 7,020 | 6,850 | 6,990 | 63,700 |
| 2021/09/02 | 6,740 | 6,850 | 6,740 | 6,810 | 54,500 |
| 2021/09/01 | 6,580 | 6,700 | 6,540 | 6,680 | 48,800 |
| 2021/08/31 | 6,640 | 6,690 | 6,570 | 6,630 | 33,300 |
| 2021/08/30 | 6,540 | 6,740 | 6,540 | 6,680 | 35,800 |
| 2021/08/27 | 6,660 | 6,720 | 6,600 | 6,630 | 38,800 |
| 2021/08/26 | 6,710 | 6,770 | 6,660 | 6,660 | 40,200 |
| 2021/08/25 | 6,820 | 6,900 | 6,690 | 6,720 | 55,500 |
| 2021/08/24 | 6,540 | 6,800 | 6,510 | 6,770 | 81,300 |
| 2021/08/23 | 6,260 | 6,450 | 6,260 | 6,340 | 62,500 |
| 2021/08/20 | 6,260 | 6,390 | 6,150 | 6,160 | 85,400 |
| 2021/08/19 | 6,540 | 6,560 | 6,330 | 6,360 | 65,000 |
| 2021/08/18 | 6,510 | 6,690 | 6,410 | 6,680 | 44,900 |
| 2021/08/17 | 6,660 | 6,730 | 6,500 | 6,510 | 81,100 |
| 2021/08/16 | 6,880 | 6,900 | 6,600 | 6,680 | 62,000 |
| 2021/08/13 | 6,970 | 7,040 | 6,880 | 6,920 | 70,700 |
| 2021/08/12 | 6,900 | 7,000 | 6,840 | 6,920 | 47,700 |
| 2021/08/11 | 6,950 | 7,000 | 6,790 | 6,820 | 64,300 |
| 2021/08/10 | 6,840 | 6,990 | 6,710 | 6,970 | 81,000 |
| 2021/08/06 | 6,870 | 6,910 | 6,680 | 6,800 | 111,600 |
| 2021/08/05 | 7,180 | 7,180 | 6,800 | 6,870 | 201,300 |
| 2021/08/04 | 7,700 | 7,750 | 7,610 | 7,630 | 67,600 |
| 2021/08/03 | 7,500 | 7,680 | 7,460 | 7,660 | 49,300 |
| 2021/08/02 | 7,440 | 7,600 | 7,420 | 7,570 | 44,200 |
| 2021/07/30 | 7,540 | 7,540 | 7,380 | 7,420 | 42,900 |
| 2021/07/29 | 7,350 | 7,500 | 7,310 | 7,500 | 36,800 |
| 2021/07/28 | 7,420 | 7,450 | 7,250 | 7,270 | 44,300 |
| 2021/07/27 | 7,550 | 7,610 | 7,470 | 7,530 | 29,000 |
| 2021/07/26 | 7,470 | 7,590 | 7,450 | 7,470 | 44,500 |
| 2021/07/21 | 7,590 | 7,590 | 7,360 | 7,400 | 53,700 |
| 2021/07/20 | 7,390 | 7,530 | 7,310 | 7,400 | 68,800 |
| 2021/07/19 | 7,640 | 7,700 | 7,420 | 7,480 | 95,300 |
| 2021/07/16 | 7,830 | 7,940 | 7,790 | 7,820 | 72,000 |
| 2021/07/15 | 7,930 | 8,010 | 7,730 | 7,930 | 50,000 |
| 2021/07/14 | 8,010 | 8,150 | 7,870 | 7,930 | 79,700 |
| 2021/07/13 | 8,030 | 8,280 | 7,970 | 8,100 | 113,500 |
| 2021/07/12 | 7,850 | 7,950 | 7,730 | 7,880 | 53,400 |
| 2021/07/09 | 7,440 | 7,700 | 7,410 | 7,700 | 73,400 |
| 2021/07/08 | 7,800 | 7,840 | 7,590 | 7,590 | 83,900 |
| 2021/07/07 | 7,880 | 7,990 | 7,830 | 7,900 | 44,400 |
| 2021/07/06 | 8,090 | 8,150 | 7,980 | 8,050 | 38,800 |
| 2021/07/05 | 8,100 | 8,230 | 8,070 | 8,090 | 44,600 |
| 2021/07/02 | 8,100 | 8,140 | 7,860 | 8,140 | 52,400 |
| 2021/07/01 | 8,160 | 8,180 | 7,960 | 8,020 | 58,500 |
| 2021/06/30 | 8,250 | 8,290 | 8,140 | 8,180 | 54,800 |
| 2021/06/29 | 8,340 | 8,420 | 8,100 | 8,110 | 92,400 |
| 2021/06/28 | 8,550 | 8,560 | 8,180 | 8,300 | 170,700 |
| 2021/06/25 | 8,250 | 8,510 | 8,130 | 8,510 | 154,000 |
| 2021/06/24 | 8,180 | 8,210 | 8,050 | 8,130 | 64,700 |
| 2021/06/23 | 8,150 | 8,250 | 8,030 | 8,180 | 121,500 |
| 2021/06/22 | 8,010 | 8,120 | 7,880 | 8,110 | 118,800 |
| 2021/06/21 | 7,770 | 8,020 | 7,710 | 7,860 | 89,200 |
| 2021/06/18 | 8,330 | 8,350 | 7,990 | 8,000 | 168,300 |
| 2021/06/17 | 8,010 | 8,300 | 7,940 | 8,180 | 182,200 |
| 2021/06/16 | 7,970 | 8,180 | 7,840 | 8,000 | 139,400 |
| 2021/06/15 | 8,000 | 8,060 | 7,630 | 7,840 | 98,900 |
| 2021/06/14 | 7,740 | 7,910 | 7,660 | 7,900 | 87,800 |
| 2021/06/11 | 7,720 | 7,880 | 7,560 | 7,590 | 78,000 |
| 2021/06/10 | 7,630 | 7,690 | 7,450 | 7,610 | 85,000 |
| 2021/06/09 | 7,860 | 7,900 | 7,480 | 7,730 | 121,100 |
| 2021/06/08 | 8,040 | 8,160 | 7,600 | 7,810 | 217,700 |
| 2021/06/07 | 7,780 | 8,210 | 7,690 | 7,970 | 349,500 |
| 2021/06/04 | 7,010 | 7,550 | 6,990 | 7,350 | 135,000 |
| 2021/06/03 | 7,020 | 7,240 | 7,010 | 7,110 | 124,000 |
| 2021/06/02 | 6,950 | 6,980 | 6,820 | 6,960 | 55,500 |
| 2021/06/01 | 6,700 | 6,980 | 6,620 | 6,970 | 126,500 |
| 2021/05/31 | 6,540 | 6,570 | 6,380 | 6,480 | 35,700 |
| 2021/05/28 | 6,490 | 6,540 | 6,400 | 6,500 | 45,700 |
| 2021/05/27 | 6,580 | 6,600 | 6,400 | 6,420 | 39,100 |
| 2021/05/26 | 6,600 | 6,720 | 6,490 | 6,500 | 72,300 |
| 2021/05/25 | 6,240 | 6,630 | 6,210 | 6,630 | 133,500 |
| 2021/05/24 | 6,120 | 6,240 | 6,090 | 6,210 | 34,400 |
| 2021/05/21 | 6,180 | 6,200 | 6,070 | 6,090 | 21,400 |
| 2021/05/20 | 5,970 | 6,180 | 5,950 | 6,110 | 42,400 |
| 2021/05/19 | 5,970 | 6,000 | 5,880 | 5,900 | 26,700 |
| 2021/05/18 | 5,800 | 6,010 | 5,670 | 6,000 | 54,100 |
| 2021/05/17 | 6,050 | 6,090 | 5,770 | 5,800 | 37,000 |
| 2021/05/14 | 5,810 | 6,040 | 5,660 | 5,970 | 119,500 |
| 2021/05/13 | 5,560 | 5,790 | 5,500 | 5,500 | 78,900 |
| 2021/05/12 | 5,940 | 5,950 | 5,660 | 5,720 | 54,600 |
| 2021/05/11 | 6,010 | 6,020 | 5,880 | 5,910 | 37,800 |
| 2021/05/10 | 6,110 | 6,120 | 6,040 | 6,070 | 19,600 |
| 2021/05/07 | 6,080 | 6,220 | 6,040 | 6,110 | 30,400 |
| 2021/05/06 | 5,990 | 6,130 | 5,870 | 6,080 | 34,500 |
| 2021/04/30 | 6,070 | 6,130 | 5,980 | 5,980 | 22,200 |
| 2021/04/28 | 5,940 | 6,100 | 5,910 | 6,080 | 32,700 |
| 2021/04/27 | 6,020 | 6,050 | 5,960 | 5,970 | 20,700 |
| 2021/04/26 | 6,040 | 6,120 | 6,000 | 6,010 | 33,800 |
| 2021/04/23 | 6,110 | 6,150 | 5,940 | 5,940 | 42,800 |
| 2021/04/22 | 6,070 | 6,240 | 6,040 | 6,150 | 72,800 |
| 2021/04/21 | 6,080 | 6,130 | 5,870 | 5,900 | 53,300 |
| 2021/04/20 | 6,090 | 6,230 | 6,010 | 6,200 | 43,300 |
| 2021/04/19 | 6,080 | 6,210 | 6,000 | 6,160 | 69,500 |
| 2021/04/16 | 5,930 | 6,030 | 5,920 | 5,980 | 32,200 |
| 2021/04/15 | 5,970 | 5,970 | 5,820 | 5,930 | 23,600 |
| 2021/04/14 | 5,920 | 5,940 | 5,820 | 5,940 | 23,800 |
| 2021/04/13 | 5,890 | 6,000 | 5,770 | 5,930 | 32,400 |
| 2021/04/12 | 5,970 | 6,000 | 5,830 | 5,900 | 27,500 |
| 2021/04/09 | 6,030 | 6,070 | 5,880 | 5,880 | 77,600 |
| 2021/04/08 | 6,150 | 6,150 | 5,970 | 6,050 | 82,700 |
| 2021/04/07 | 5,850 | 6,250 | 5,710 | 6,250 | 212,500 |
| 2021/04/06 | 5,940 | 5,960 | 5,740 | 5,750 | 66,200 |
| 2021/04/05 | 5,950 | 5,970 | 5,860 | 5,910 | 56,400 |
| 2021/04/02 | 5,860 | 5,970 | 5,740 | 5,870 | 85,300 |
| 2021/04/01 | 5,610 | 5,870 | 5,610 | 5,850 | 75,900 |
| 2021/03/31 | 5,660 | 5,680 | 5,530 | 5,550 | 27,100 |
| 2021/03/30 | 5,480 | 5,670 | 5,430 | 5,660 | 43,800 |
| 2021/03/29 | 5,650 | 5,700 | 5,490 | 5,560 | 55,000 |
| 2021/03/26 | 5,620 | 5,650 | 5,570 | 5,610 | 23,400 |
| 2021/03/25 | 5,590 | 5,700 | 5,570 | 5,620 | 33,100 |
| 2021/03/24 | 5,460 | 5,700 | 5,460 | 5,590 | 70,000 |
| 2021/03/23 | 5,560 | 5,660 | 5,460 | 5,460 | 52,600 |
| 2021/03/22 | 5,500 | 5,680 | 5,440 | 5,550 | 65,400 |
| 2021/03/19 | 5,350 | 5,460 | 5,280 | 5,440 | 40,500 |
| 2021/03/18 | 5,300 | 5,540 | 5,290 | 5,430 | 61,200 |
| 2021/03/17 | 5,250 | 5,390 | 5,230 | 5,280 | 42,600 |
| 2021/03/16 | 5,210 | 5,270 | 5,180 | 5,210 | 22,500 |
| 2021/03/15 | 5,230 | 5,250 | 5,140 | 5,210 | 32,600 |
| 2021/03/12 | 5,150 | 5,260 | 5,090 | 5,210 | 69,800 |
| 2021/03/11 | 5,050 | 5,120 | 4,950 | 5,070 | 40,200 |
| 2021/03/10 | 4,960 | 5,080 | 4,960 | 5,000 | 51,400 |
| 2021/03/09 | 4,815 | 4,925 | 4,745 | 4,920 | 67,900 |
| 2021/03/08 | 4,980 | 4,990 | 4,810 | 4,815 | 40,900 |
| 2021/03/05 | 4,800 | 4,880 | 4,665 | 4,870 | 48,900 |
| 2021/03/04 | 4,930 | 4,935 | 4,780 | 4,830 | 59,700 |
| 2021/03/03 | 5,050 | 5,050 | 4,910 | 4,940 | 33,600 |
| 2021/03/02 | 5,100 | 5,130 | 4,975 | 5,000 | 30,900 |
| 2021/03/01 | 4,875 | 5,070 | 4,875 | 5,030 | 53,600 |
| 2021/02/26 | 4,875 | 5,030 | 4,835 | 4,835 | 98,900 |
| 2021/02/25 | 4,940 | 5,050 | 4,915 | 5,000 | 48,400 |
| 2021/02/24 | 5,030 | 5,030 | 4,825 | 4,825 | 65,500 |
| 2021/02/22 | 4,980 | 5,170 | 4,980 | 5,070 | 50,700 |
| 2021/02/19 | 4,760 | 4,960 | 4,740 | 4,955 | 64,100 |
| 2021/02/18 | 4,980 | 5,020 | 4,855 | 4,855 | 61,200 |
| 2021/02/17 | 4,995 | 5,150 | 4,970 | 5,060 | 55,000 |
| 2021/02/16 | 5,090 | 5,130 | 4,990 | 5,030 | 54,000 |
| 2021/02/15 | 5,100 | 5,220 | 5,050 | 5,100 | 59,600 |
| 2021/02/12 | 4,910 | 5,050 | 4,900 | 5,050 | 62,800 |
| 2021/02/10 | 5,010 | 5,030 | 4,900 | 4,940 | 83,300 |
| 2021/02/09 | 4,850 | 5,090 | 4,845 | 5,000 | 140,200 |
| 2021/02/08 | 4,825 | 4,920 | 4,735 | 4,820 | 166,100 |
| 2021/02/05 | 4,940 | 5,110 | 4,755 | 4,810 | 436,500 |
| 2021/02/04 | 5,530 | 5,670 | 5,440 | 5,640 | 112,400 |
| 2021/02/03 | 5,840 | 5,840 | 5,500 | 5,590 | 101,100 |
| 2021/02/02 | 5,600 | 5,810 | 5,460 | 5,740 | 90,800 |
| 2021/02/01 | 5,310 | 5,600 | 5,260 | 5,460 | 86,800 |
| 2021/01/29 | 5,480 | 5,690 | 5,240 | 5,320 | 110,600 |
| 2021/01/28 | 5,330 | 5,540 | 5,290 | 5,330 | 127,400 |
| 2021/01/27 | 5,900 | 5,900 | 5,570 | 5,600 | 115,200 |
| 2021/01/26 | 5,980 | 6,050 | 5,800 | 5,830 | 148,600 |
| 2021/01/25 | 5,700 | 6,050 | 5,620 | 6,050 | 140,200 |
| 2021/01/22 | 5,560 | 5,780 | 5,460 | 5,470 | 80,800 |
| 2021/01/21 | 5,700 | 5,870 | 5,560 | 5,570 | 149,200 |
| 2021/01/20 | 5,440 | 5,690 | 5,420 | 5,680 | 105,400 |
| 2021/01/19 | 5,390 | 5,410 | 5,270 | 5,310 | 51,000 |
| 2021/01/18 | 5,320 | 5,470 | 5,230 | 5,370 | 62,800 |
| 2021/01/15 | 5,400 | 5,570 | 5,310 | 5,410 | 136,400 |
| 2021/01/14 | 5,520 | 5,740 | 5,130 | 5,200 | 194,800 |
| 2021/01/13 | 5,150 | 5,500 | 5,150 | 5,470 | 131,600 |
| 2021/01/12 | 4,900 | 5,280 | 4,900 | 5,100 | 167,000 |
| 2021/01/08 | 4,595 | 4,835 | 4,580 | 4,835 | 107,900 |
| 2021/01/07 | 4,395 | 4,520 | 4,350 | 4,485 | 53,100 |
| 2021/01/06 | 4,290 | 4,330 | 4,240 | 4,305 | 24,000 |
| 2021/01/05 | 4,190 | 4,360 | 4,180 | 4,285 | 27,300 |
| 2021/01/04 | 4,300 | 4,300 | 4,175 | 4,250 | 19,600 |