東京機械製作所(6335)の株価時系列情報
東京機械製作所(6335)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 176 | 177 | 171 | 174 | 67,000 |
| 2008/12/29 | 180 | 182 | 173 | 173 | 213,000 |
| 2008/12/26 | 185 | 185 | 176 | 181 | 145,000 |
| 2008/12/25 | 187 | 190 | 178 | 186 | 335,000 |
| 2008/12/24 | 198 | 219 | 193 | 215 | 632,000 |
| 2008/12/22 | 175 | 199 | 175 | 199 | 177,000 |
| 2008/12/19 | 162 | 173 | 161 | 172 | 57,000 |
| 2008/12/18 | 166 | 169 | 162 | 165 | 44,000 |
| 2008/12/17 | 169 | 169 | 164 | 168 | 27,000 |
| 2008/12/16 | 166 | 168 | 166 | 168 | 16,000 |
| 2008/12/15 | 173 | 173 | 168 | 170 | 28,000 |
| 2008/12/12 | 169 | 170 | 165 | 165 | 104,000 |
| 2008/12/11 | 163 | 165 | 161 | 165 | 53,000 |
| 2008/12/10 | 165 | 165 | 161 | 161 | 49,000 |
| 2008/12/09 | 170 | 170 | 163 | 165 | 43,000 |
| 2008/12/08 | 166 | 171 | 165 | 171 | 36,000 |
| 2008/12/05 | 169 | 170 | 165 | 169 | 39,000 |
| 2008/12/04 | 168 | 173 | 165 | 171 | 46,000 |
| 2008/12/03 | 170 | 172 | 165 | 168 | 53,000 |
| 2008/12/02 | 171 | 175 | 167 | 168 | 46,000 |
| 2008/12/01 | 183 | 183 | 174 | 175 | 42,000 |
| 2008/11/28 | 186 | 186 | 178 | 181 | 68,000 |
| 2008/11/27 | 183 | 190 | 183 | 184 | 36,000 |
| 2008/11/26 | 193 | 193 | 178 | 186 | 87,000 |
| 2008/11/25 | 190 | 190 | 182 | 188 | 76,000 |
| 2008/11/21 | 181 | 185 | 177 | 185 | 66,000 |
| 2008/11/20 | 197 | 197 | 186 | 186 | 69,000 |
| 2008/11/19 | 197 | 201 | 195 | 196 | 82,000 |
| 2008/11/18 | 192 | 202 | 191 | 200 | 61,000 |
| 2008/11/17 | 190 | 194 | 190 | 192 | 26,000 |
| 2008/11/14 | 198 | 199 | 193 | 195 | 63,000 |
| 2008/11/13 | 197 | 197 | 192 | 194 | 86,000 |
| 2008/11/12 | 202 | 203 | 200 | 202 | 26,000 |
| 2008/11/11 | 219 | 219 | 203 | 206 | 55,000 |
| 2008/11/10 | 219 | 220 | 217 | 219 | 39,000 |
| 2008/11/07 | 218 | 218 | 206 | 215 | 37,000 |
| 2008/11/06 | 224 | 224 | 210 | 215 | 53,000 |
| 2008/11/05 | 229 | 229 | 218 | 229 | 137,000 |
| 2008/11/04 | 220 | 224 | 215 | 220 | 58,000 |
| 2008/10/31 | 219 | 223 | 211 | 222 | 188,000 |
| 2008/10/30 | 202 | 219 | 202 | 211 | 220,000 |
| 2008/10/29 | 209 | 209 | 201 | 207 | 151,000 |
| 2008/10/28 | 177 | 197 | 172 | 197 | 145,000 |
| 2008/10/27 | 204 | 204 | 181 | 182 | 132,000 |
| 2008/10/24 | 212 | 212 | 202 | 205 | 164,000 |
| 2008/10/23 | 198 | 209 | 195 | 209 | 142,000 |
| 2008/10/22 | 205 | 207 | 204 | 205 | 134,000 |
| 2008/10/21 | 207 | 207 | 201 | 205 | 118,000 |
| 2008/10/20 | 190 | 199 | 188 | 197 | 80,000 |
| 2008/10/17 | 177 | 185 | 177 | 185 | 74,000 |
| 2008/10/16 | 177 | 177 | 168 | 176 | 85,000 |
| 2008/10/15 | 176 | 182 | 175 | 182 | 60,000 |
| 2008/10/14 | 174 | 184 | 169 | 180 | 113,000 |
| 2008/10/10 | 160 | 165 | 156 | 162 | 84,000 |
| 2008/10/09 | 151 | 168 | 151 | 163 | 135,000 |
| 2008/10/08 | 160 | 168 | 160 | 160 | 114,000 |
| 2008/10/07 | 151 | 169 | 146 | 166 | 129,000 |
| 2008/10/06 | 178 | 178 | 161 | 161 | 118,000 |
| 2008/10/03 | 180 | 185 | 170 | 181 | 113,000 |
| 2008/10/02 | 202 | 202 | 189 | 190 | 82,000 |
| 2008/10/01 | 212 | 212 | 198 | 199 | 91,000 |
| 2008/09/30 | 205 | 210 | 191 | 210 | 164,000 |
| 2008/09/29 | 224 | 225 | 210 | 210 | 63,000 |
| 2008/09/26 | 236 | 236 | 219 | 221 | 192,000 |
| 2008/09/25 | 235 | 235 | 232 | 235 | 65,000 |
| 2008/09/24 | 239 | 239 | 232 | 238 | 97,000 |
| 2008/09/22 | 236 | 238 | 233 | 237 | 78,000 |
| 2008/09/19 | 228 | 233 | 228 | 233 | 103,000 |
| 2008/09/18 | 229 | 230 | 222 | 229 | 116,000 |
| 2008/09/17 | 230 | 231 | 225 | 231 | 148,000 |
| 2008/09/16 | 225 | 232 | 225 | 232 | 185,000 |
| 2008/09/12 | 226 | 228 | 225 | 228 | 76,000 |
| 2008/09/11 | 229 | 229 | 224 | 224 | 28,000 |
| 2008/09/10 | 222 | 230 | 222 | 230 | 31,000 |
| 2008/09/09 | 230 | 230 | 225 | 227 | 32,000 |
| 2008/09/08 | 230 | 233 | 228 | 233 | 40,000 |
| 2008/09/05 | 227 | 228 | 226 | 228 | 61,000 |
| 2008/09/04 | 229 | 234 | 229 | 233 | 42,000 |
| 2008/09/03 | 229 | 233 | 228 | 233 | 37,000 |
| 2008/09/02 | 229 | 232 | 227 | 228 | 58,000 |
| 2008/09/01 | 237 | 237 | 229 | 234 | 72,000 |
| 2008/08/29 | 235 | 240 | 234 | 240 | 98,000 |
| 2008/08/28 | 231 | 233 | 229 | 232 | 19,000 |
| 2008/08/27 | 226 | 231 | 226 | 231 | 12,000 |
| 2008/08/26 | 233 | 233 | 228 | 231 | 24,000 |
| 2008/08/25 | 230 | 235 | 226 | 234 | 35,000 |
| 2008/08/22 | 229 | 232 | 227 | 230 | 19,000 |
| 2008/08/21 | 222 | 226 | 222 | 225 | 30,000 |
| 2008/08/20 | 222 | 228 | 222 | 226 | 48,000 |
| 2008/08/19 | 230 | 230 | 225 | 227 | 27,000 |
| 2008/08/18 | 228 | 236 | 225 | 230 | 37,000 |
| 2008/08/15 | 220 | 227 | 220 | 227 | 30,000 |
| 2008/08/14 | 221 | 225 | 215 | 225 | 69,000 |
| 2008/08/13 | 233 | 236 | 221 | 225 | 60,000 |
| 2008/08/12 | 235 | 238 | 234 | 238 | 19,000 |
| 2008/08/11 | 232 | 240 | 232 | 240 | 44,000 |
| 2008/08/08 | 232 | 236 | 230 | 235 | 24,000 |
| 2008/08/07 | 231 | 233 | 228 | 233 | 21,000 |
| 2008/08/06 | 229 | 235 | 227 | 235 | 54,000 |
| 2008/08/05 | 221 | 229 | 221 | 226 | 20,000 |
| 2008/08/04 | 229 | 229 | 225 | 226 | 22,000 |
| 2008/08/01 | 231 | 232 | 230 | 230 | 33,000 |
| 2008/07/31 | 233 | 235 | 230 | 232 | 43,000 |
| 2008/07/30 | 230 | 233 | 225 | 233 | 52,000 |
| 2008/07/29 | 226 | 227 | 225 | 226 | 25,000 |
| 2008/07/28 | 234 | 234 | 227 | 228 | 43,000 |
| 2008/07/25 | 233 | 233 | 229 | 232 | 38,000 |
| 2008/07/24 | 233 | 233 | 230 | 233 | 63,000 |
| 2008/07/23 | 229 | 232 | 227 | 231 | 46,000 |
| 2008/07/22 | 225 | 228 | 224 | 226 | 32,000 |
| 2008/07/18 | 222 | 223 | 222 | 223 | 26,000 |
| 2008/07/17 | 225 | 225 | 220 | 221 | 19,000 |
| 2008/07/16 | 217 | 220 | 215 | 218 | 66,000 |
| 2008/07/15 | 222 | 227 | 220 | 220 | 70,000 |
| 2008/07/14 | 219 | 222 | 217 | 221 | 40,000 |
| 2008/07/11 | 218 | 222 | 218 | 221 | 43,000 |
| 2008/07/10 | 217 | 218 | 217 | 217 | 24,000 |
| 2008/07/09 | 219 | 220 | 217 | 217 | 41,000 |
| 2008/07/08 | 220 | 220 | 216 | 216 | 43,000 |
| 2008/07/07 | 222 | 222 | 219 | 222 | 44,000 |
| 2008/07/04 | 222 | 222 | 218 | 222 | 48,000 |
| 2008/07/03 | 221 | 221 | 219 | 221 | 49,000 |
| 2008/07/02 | 227 | 227 | 222 | 223 | 97,000 |
| 2008/07/01 | 227 | 227 | 224 | 225 | 52,000 |
| 2008/06/30 | 226 | 229 | 225 | 229 | 49,000 |
| 2008/06/27 | 225 | 226 | 224 | 226 | 47,000 |
| 2008/06/26 | 238 | 238 | 228 | 230 | 119,000 |
| 2008/06/25 | 228 | 229 | 227 | 228 | 77,000 |
| 2008/06/24 | 228 | 230 | 227 | 227 | 42,000 |
| 2008/06/23 | 228 | 230 | 227 | 227 | 67,000 |
| 2008/06/20 | 231 | 234 | 230 | 230 | 75,000 |
| 2008/06/19 | 233 | 234 | 230 | 230 | 60,000 |
| 2008/06/18 | 233 | 237 | 231 | 233 | 68,000 |
| 2008/06/17 | 234 | 234 | 232 | 232 | 39,000 |
| 2008/06/16 | 230 | 233 | 230 | 232 | 83,000 |
| 2008/06/13 | 234 | 235 | 230 | 230 | 235,000 |
| 2008/06/12 | 236 | 241 | 235 | 236 | 173,000 |
| 2008/06/11 | 237 | 237 | 235 | 236 | 54,000 |
| 2008/06/10 | 238 | 238 | 234 | 235 | 54,000 |
| 2008/06/09 | 240 | 240 | 233 | 234 | 119,000 |
| 2008/06/06 | 245 | 248 | 242 | 243 | 80,000 |
| 2008/06/05 | 245 | 245 | 241 | 242 | 90,000 |
| 2008/06/04 | 234 | 240 | 233 | 240 | 207,000 |
| 2008/06/03 | 233 | 233 | 231 | 232 | 109,000 |
| 2008/06/02 | 232 | 235 | 230 | 232 | 148,000 |
| 2008/05/30 | 234 | 237 | 231 | 232 | 121,000 |
| 2008/05/29 | 236 | 237 | 232 | 232 | 100,000 |
| 2008/05/28 | 239 | 240 | 232 | 232 | 72,000 |
| 2008/05/27 | 237 | 241 | 237 | 239 | 44,000 |
| 2008/05/26 | 243 | 244 | 237 | 238 | 71,000 |
| 2008/05/23 | 244 | 247 | 243 | 243 | 90,000 |
| 2008/05/22 | 247 | 247 | 243 | 244 | 63,000 |
| 2008/05/21 | 247 | 249 | 246 | 246 | 41,000 |
| 2008/05/20 | 248 | 251 | 248 | 249 | 39,000 |
| 2008/05/19 | 254 | 254 | 247 | 249 | 86,000 |
| 2008/05/16 | 257 | 259 | 254 | 258 | 67,000 |
| 2008/05/15 | 256 | 259 | 256 | 259 | 65,000 |
| 2008/05/14 | 247 | 251 | 246 | 251 | 66,000 |
| 2008/05/13 | 246 | 247 | 243 | 246 | 58,000 |
| 2008/05/12 | 245 | 247 | 242 | 245 | 88,000 |
| 2008/05/09 | 257 | 257 | 248 | 250 | 54,000 |
| 2008/05/08 | 257 | 258 | 256 | 257 | 61,000 |
| 2008/05/07 | 259 | 260 | 256 | 257 | 82,000 |
| 2008/05/02 | 255 | 256 | 254 | 256 | 49,000 |
| 2008/05/01 | 261 | 261 | 254 | 255 | 79,000 |
| 2008/04/30 | 259 | 262 | 258 | 260 | 51,000 |
| 2008/04/28 | 263 | 263 | 256 | 259 | 71,000 |
| 2008/04/25 | 251 | 260 | 251 | 256 | 53,000 |
| 2008/04/24 | 250 | 252 | 250 | 251 | 47,000 |
| 2008/04/23 | 252 | 255 | 250 | 255 | 50,000 |
| 2008/04/22 | 253 | 256 | 251 | 256 | 70,000 |
| 2008/04/21 | 260 | 265 | 259 | 261 | 60,000 |
| 2008/04/18 | 248 | 255 | 248 | 255 | 47,000 |
| 2008/04/17 | 251 | 253 | 249 | 252 | 63,000 |
| 2008/04/16 | 247 | 251 | 246 | 251 | 63,000 |
| 2008/04/15 | 244 | 247 | 242 | 247 | 77,000 |
| 2008/04/14 | 249 | 249 | 242 | 246 | 64,000 |
| 2008/04/11 | 246 | 253 | 246 | 253 | 52,000 |
| 2008/04/10 | 251 | 251 | 245 | 245 | 61,000 |
| 2008/04/09 | 258 | 258 | 252 | 254 | 52,000 |
| 2008/04/08 | 263 | 263 | 259 | 260 | 68,000 |
| 2008/04/07 | 260 | 260 | 255 | 259 | 59,000 |
| 2008/04/04 | 270 | 272 | 259 | 262 | 113,000 |
| 2008/04/03 | 267 | 270 | 265 | 269 | 130,000 |
| 2008/04/02 | 275 | 275 | 267 | 270 | 109,000 |
| 2008/04/01 | 265 | 265 | 259 | 265 | 171,000 |
| 2008/03/31 | 282 | 282 | 265 | 268 | 241,000 |
| 2008/03/28 | 287 | 288 | 282 | 282 | 124,000 |
| 2008/03/27 | 288 | 294 | 280 | 291 | 171,000 |
| 2008/03/26 | 298 | 299 | 287 | 292 | 236,000 |
| 2008/03/25 | 307 | 307 | 301 | 307 | 306,000 |
| 2008/03/24 | 295 | 308 | 293 | 302 | 281,000 |
| 2008/03/21 | 300 | 308 | 291 | 296 | 466,000 |
| 2008/03/19 | 280 | 309 | 280 | 305 | 544,000 |
| 2008/03/18 | 272 | 276 | 266 | 276 | 119,000 |
| 2008/03/17 | 279 | 280 | 270 | 277 | 205,000 |
| 2008/03/14 | 295 | 300 | 285 | 288 | 353,000 |
| 2008/03/13 | 281 | 293 | 279 | 292 | 321,000 |
| 2008/03/12 | 271 | 284 | 271 | 284 | 338,000 |
| 2008/03/11 | 246 | 262 | 244 | 261 | 181,000 |
| 2008/03/10 | 244 | 254 | 244 | 249 | 119,000 |
| 2008/03/07 | 247 | 248 | 241 | 244 | 75,000 |
| 2008/03/06 | 245 | 249 | 235 | 249 | 79,000 |
| 2008/03/05 | 244 | 249 | 244 | 244 | 55,000 |
| 2008/03/04 | 248 | 250 | 236 | 249 | 83,000 |
| 2008/03/03 | 248 | 250 | 246 | 249 | 108,000 |
| 2008/02/29 | 256 | 256 | 251 | 251 | 67,000 |
| 2008/02/28 | 251 | 255 | 251 | 255 | 81,000 |
| 2008/02/27 | 255 | 258 | 251 | 252 | 108,000 |
| 2008/02/26 | 258 | 258 | 251 | 251 | 77,000 |
| 2008/02/25 | 252 | 258 | 252 | 257 | 76,000 |
| 2008/02/22 | 255 | 255 | 251 | 252 | 74,000 |
| 2008/02/21 | 251 | 258 | 251 | 257 | 135,000 |
| 2008/02/20 | 256 | 257 | 250 | 250 | 151,000 |
| 2008/02/19 | 255 | 257 | 251 | 257 | 63,000 |
| 2008/02/18 | 250 | 255 | 250 | 254 | 79,000 |
| 2008/02/15 | 242 | 250 | 242 | 249 | 92,000 |
| 2008/02/14 | 239 | 247 | 239 | 247 | 62,000 |
| 2008/02/13 | 239 | 242 | 235 | 237 | 72,000 |
| 2008/02/12 | 246 | 246 | 230 | 234 | 59,000 |
| 2008/02/08 | 239 | 249 | 236 | 238 | 137,000 |
| 2008/02/07 | 237 | 242 | 230 | 234 | 87,000 |
| 2008/02/06 | 240 | 245 | 236 | 236 | 104,000 |
| 2008/02/05 | 238 | 250 | 238 | 250 | 101,000 |
| 2008/02/04 | 246 | 249 | 246 | 246 | 106,000 |
| 2008/02/01 | 234 | 243 | 229 | 242 | 165,000 |
| 2008/01/31 | 222 | 235 | 222 | 235 | 151,000 |
| 2008/01/30 | 224 | 229 | 223 | 225 | 144,000 |
| 2008/01/29 | 222 | 227 | 222 | 227 | 102,000 |
| 2008/01/28 | 227 | 228 | 217 | 217 | 161,000 |
| 2008/01/25 | 220 | 231 | 220 | 228 | 177,000 |
| 2008/01/24 | 211 | 216 | 209 | 215 | 147,000 |
| 2008/01/23 | 206 | 211 | 205 | 206 | 131,000 |
| 2008/01/22 | 210 | 210 | 201 | 201 | 174,000 |
| 2008/01/21 | 211 | 215 | 209 | 209 | 152,000 |
| 2008/01/18 | 210 | 220 | 205 | 219 | 193,000 |
| 2008/01/17 | 209 | 213 | 207 | 212 | 124,000 |
| 2008/01/16 | 215 | 215 | 206 | 206 | 191,000 |
| 2008/01/15 | 230 | 233 | 217 | 217 | 249,000 |
| 2008/01/11 | 239 | 240 | 233 | 233 | 148,000 |
| 2008/01/10 | 237 | 240 | 235 | 235 | 32,000 |
| 2008/01/09 | 236 | 237 | 229 | 237 | 122,000 |
| 2008/01/08 | 237 | 239 | 235 | 236 | 125,000 |
| 2008/01/07 | 241 | 241 | 235 | 238 | 140,000 |
| 2008/01/04 | 252 | 252 | 240 | 241 | 122,000 |