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 |
---|---|---|---|---|---|
1985/12/28 | 754 | 770 | 753 | 765 | 92,000 |
1985/12/27 | 774 | 775 | 750 | 750 | 142,000 |
1985/12/26 | 768 | 773 | 751 | 773 | 263,000 |
1985/12/25 | 750 | 770 | 750 | 768 | 319,000 |
1985/12/24 | 740 | 742 | 733 | 740 | 141,000 |
1985/12/23 | 731 | 746 | 731 | 746 | 93,000 |
1985/12/21 | 745 | 750 | 745 | 750 | 110,000 |
1985/12/20 | 760 | 769 | 751 | 765 | 223,000 |
1985/12/19 | 785 | 790 | 778 | 780 | 204,000 |
1985/12/18 | 781 | 799 | 780 | 792 | 528,000 |
1985/12/17 | 770 | 797 | 770 | 777 | 170,000 |
1985/12/16 | 766 | 770 | 755 | 770 | 110,000 |
1985/12/13 | 758 | 770 | 758 | 765 | 89,000 |
1985/12/12 | 770 | 774 | 765 | 768 | 96,000 |
1985/12/11 | 780 | 780 | 771 | 772 | 88,000 |
1985/12/10 | 790 | 793 | 780 | 780 | 171,000 |
1985/12/09 | 773 | 795 | 767 | 795 | 266,000 |
1985/12/07 | 785 | 785 | 763 | 763 | 110,000 |
1985/12/06 | 790 | 790 | 775 | 785 | 210,000 |
1985/12/05 | 800 | 800 | 781 | 785 | 232,000 |
1985/12/04 | 785 | 809 | 780 | 795 | 1,348,000 |
1985/12/03 | 779 | 795 | 775 | 775 | 1,434,000 |
1985/12/02 | 770 | 775 | 754 | 760 | 781,000 |
1985/11/30 | 759 | 768 | 758 | 760 | 464,000 |
1985/11/29 | 750 | 780 | 740 | 769 | 1,191,000 |
1985/11/28 | 738 | 740 | 730 | 740 | 478,000 |
1985/11/27 | 730 | 742 | 725 | 728 | 428,000 |
1985/11/26 | 699 | 720 | 698 | 719 | 124,000 |
1985/11/25 | 700 | 700 | 696 | 696 | 72,000 |
1985/11/22 | 700 | 700 | 693 | 695 | 110,000 |
1985/11/21 | 704 | 710 | 695 | 699 | 126,000 |
1985/11/20 | 705 | 709 | 690 | 700 | 112,000 |
1985/11/19 | 720 | 720 | 703 | 709 | 87,000 |
1985/11/18 | 730 | 730 | 710 | 720 | 129,000 |
1985/11/16 | 745 | 745 | 728 | 728 | 321,000 |
1985/11/15 | 718 | 740 | 718 | 735 | 307,000 |
1985/11/14 | 730 | 734 | 711 | 712 | 295,000 |
1985/11/13 | 735 | 765 | 728 | 728 | 1,205,000 |
1985/11/12 | 722 | 730 | 718 | 730 | 363,000 |
1985/11/11 | 709 | 727 | 708 | 712 | 377,000 |
1985/11/08 | 681 | 711 | 675 | 699 | 483,000 |
1985/11/07 | 681 | 685 | 671 | 671 | 64,000 |
1985/11/06 | 665 | 681 | 665 | 673 | 60,000 |
1985/11/05 | 685 | 685 | 665 | 665 | 12,000 |
1985/11/02 | 689 | 689 | 677 | 680 | 118,000 |
1985/11/01 | 682 | 695 | 675 | 690 | 326,000 |
1985/10/31 | 660 | 675 | 660 | 674 | 143,000 |
1985/10/30 | 640 | 659 | 640 | 659 | 184,000 |
1985/10/29 | 649 | 649 | 631 | 639 | 15,000 |
1985/10/28 | 645 | 656 | 645 | 649 | 32,000 |
1985/10/26 | 653 | 653 | 649 | 650 | 4,000 |
1985/10/25 | 653 | 656 | 648 | 653 | 37,000 |
1985/10/24 | 649 | 655 | 648 | 655 | 18,000 |
1985/10/23 | 630 | 641 | 630 | 641 | 29,000 |
1985/10/22 | 650 | 651 | 637 | 637 | 24,000 |
1985/10/21 | 630 | 660 | 630 | 660 | 89,000 |
1985/10/19 | 660 | 660 | 655 | 655 | 9,000 |
1985/10/18 | 666 | 670 | 660 | 660 | 47,000 |
1985/10/17 | 678 | 678 | 658 | 670 | 46,000 |
1985/10/16 | 650 | 680 | 650 | 680 | 301,000 |
1985/10/15 | 646 | 650 | 645 | 650 | 33,000 |
1985/10/14 | 669 | 670 | 646 | 646 | 77,000 |
1985/10/11 | 655 | 670 | 655 | 670 | 101,000 |
1985/10/09 | 638 | 675 | 637 | 675 | 122,000 |
1985/10/08 | 639 | 639 | 628 | 628 | 37,000 |
1985/10/07 | 639 | 640 | 639 | 640 | 20,000 |
1985/10/05 | 638 | 645 | 638 | 642 | 39,000 |
1985/10/04 | 635 | 645 | 633 | 641 | 20,000 |
1985/10/03 | 649 | 650 | 641 | 645 | 36,000 |
1985/10/02 | 659 | 659 | 646 | 650 | 46,000 |
1985/10/01 | 681 | 681 | 651 | 659 | 60,000 |
1985/09/30 | 685 | 685 | 670 | 675 | 48,000 |
1985/09/28 | 682 | 700 | 672 | 700 | 166,000 |
1985/09/27 | 627 | 691 | 627 | 691 | 364,000 |
1985/09/26 | 630 | 630 | 624 | 630 | 282,000 |
1985/09/26 | 1 -> 1.14 分割 | ||||
1985/09/25 | 650 | 660 | 644 | 647 | 224,365 |
1985/09/24 | 660 | 660 | 650 | 651 | 181,486 |
1985/09/21 | 657 | 659 | 651 | 652 | 144,591 |
1985/09/20 | 650 | 660 | 650 | 653 | 269,238 |
1985/09/19 | 647 | 652 | 637 | 650 | 193,452 |
1985/09/18 | 642 | 647 | 638 | 642 | 210,404 |
1985/09/17 | 628 | 647 | 627 | 647 | 368,956 |
1985/09/13 | 602 | 622 | 597 | 618 | 318,100 |
1985/09/12 | 608 | 608 | 602 | 602 | 117,667 |
1985/09/11 | 602 | 603 | 602 | 602 | 9,972 |
1985/09/10 | 607 | 612 | 607 | 607 | 30,913 |
1985/09/09 | 609 | 609 | 609 | 609 | 1,994 |
1985/09/07 | 602 | 603 | 602 | 603 | 41,881 |
1985/09/06 | 602 | 602 | 597 | 602 | 46,867 |
1985/09/05 | 602 | 602 | 601 | 601 | 17,949 |
1985/09/04 | 606 | 610 | 603 | 610 | 7,977 |
1985/09/03 | 607 | 607 | 603 | 606 | 7,977 |
1985/09/02 | 610 | 610 | 603 | 603 | 4,986 |
1985/08/31 | 602 | 610 | 602 | 610 | 4,986 |
1985/08/30 | 604 | 607 | 602 | 602 | 6,980 |
1985/08/29 | 612 | 612 | 602 | 602 | 12,963 |
1985/08/28 | 612 | 612 | 607 | 612 | 13,960 |
1985/08/27 | 603 | 612 | 602 | 612 | 41,881 |
1985/08/26 | 612 | 612 | 602 | 602 | 18,946 |
1985/08/24 | 608 | 608 | 607 | 607 | 5,983 |
1985/08/23 | 603 | 612 | 602 | 607 | 23,932 |
1985/08/22 | 604 | 605 | 604 | 604 | 5,983 |
1985/08/21 | 616 | 616 | 607 | 607 | 13,960 |
1985/08/20 | 617 | 617 | 612 | 612 | 16,952 |
1985/08/19 | 622 | 622 | 612 | 612 | 11,966 |
1985/08/17 | 617 | 625 | 617 | 622 | 9,972 |
1985/08/16 | 591 | 597 | 591 | 597 | 10,969 |
1985/08/15 | 597 | 597 | 592 | 592 | 14,958 |
1985/08/14 | 606 | 606 | 597 | 597 | 25,927 |
1985/08/13 | 600 | 602 | 600 | 602 | 4,986 |
1985/08/12 | 631 | 631 | 610 | 610 | 14,958 |
1985/08/09 | 615 | 631 | 615 | 625 | 17,949 |
1985/08/08 | 597 | 605 | 595 | 605 | 40,884 |
1985/08/07 | 597 | 597 | 597 | 597 | 6,980 |
1985/08/06 | 597 | 597 | 593 | 597 | 17,949 |
1985/08/05 | 600 | 602 | 592 | 597 | 8,975 |
1985/08/03 | 597 | 602 | 597 | 602 | 14,958 |
1985/08/02 | 603 | 603 | 602 | 602 | 15,955 |
1985/08/01 | 588 | 588 | 588 | 588 | 4,986 |
1985/07/31 | 592 | 592 | 588 | 588 | 8,975 |
1985/07/30 | 601 | 601 | 587 | 593 | 21,938 |
1985/07/29 | 601 | 603 | 601 | 602 | 9,972 |
1985/07/27 | 607 | 607 | 603 | 603 | 15,955 |
1985/07/26 | 630 | 630 | 617 | 617 | 11,966 |
1985/07/25 | 632 | 642 | 632 | 642 | 6,980 |
1985/07/24 | 652 | 661 | 632 | 632 | 113,678 |
1985/07/23 | 631 | 652 | 626 | 651 | 241,317 |
1985/07/22 | 642 | 642 | 627 | 632 | 67,808 |
1985/07/20 | 602 | 653 | 602 | 642 | 275,221 |
1985/07/19 | 592 | 593 | 592 | 592 | 13,960 |
1985/07/18 | 592 | 592 | 587 | 588 | 23,932 |
1985/07/16 | 602 | 602 | 583 | 593 | 43,876 |
1985/07/15 | 595 | 601 | 592 | 595 | 29,915 |
1985/07/12 | 594 | 603 | 594 | 603 | 16,952 |
1985/07/11 | 602 | 607 | 596 | 597 | 92,738 |
1985/07/10 | 596 | 602 | 594 | 602 | 21,938 |
1985/07/09 | 593 | 599 | 593 | 596 | 53,848 |
1985/07/08 | 601 | 601 | 592 | 594 | 20,941 |
1985/07/06 | 612 | 612 | 612 | 612 | 17,949 |
1985/07/05 | 632 | 637 | 612 | 630 | 550,442 |
1985/07/04 | 582 | 632 | 582 | 626 | 197,441 |
1985/07/03 | 582 | 582 | 580 | 582 | 31,910 |
1985/07/02 | 582 | 582 | 582 | 582 | 7,977 |
1985/07/01 | 578 | 582 | 577 | 582 | 8,975 |
1985/06/27 | 562 | 564 | 562 | 564 | 9,972 |
1985/06/26 | 592 | 592 | 584 | 591 | 10,969 |
1985/06/25 | 565 | 591 | 565 | 591 | 5,983 |
1985/06/24 | 562 | 564 | 562 | 564 | 12,963 |
1985/06/22 | 572 | 574 | 572 | 573 | 8,975 |
1985/06/21 | 582 | 582 | 572 | 572 | 12,963 |
1985/06/20 | 592 | 592 | 587 | 587 | 5,983 |
1985/06/17 | 582 | 582 | 582 | 582 | 5,983 |
1985/06/14 | 582 | 587 | 579 | 582 | 32,907 |
1985/06/13 | 601 | 602 | 601 | 602 | 4,986 |
1985/06/12 | 588 | 601 | 588 | 592 | 30,913 |
1985/06/11 | 599 | 599 | 599 | 599 | 997 |
1985/06/10 | 592 | 602 | 592 | 592 | 64,817 |
1985/06/07 | 600 | 600 | 585 | 586 | 27,921 |
1985/06/06 | 602 | 602 | 587 | 601 | 53,848 |
1985/06/05 | 587 | 602 | 582 | 602 | 118,664 |
1985/06/04 | 582 | 582 | 580 | 582 | 25,927 |
1985/06/03 | 587 | 587 | 587 | 587 | 997 |
1985/06/01 | 591 | 597 | 587 | 587 | 26,924 |
1985/05/31 | 592 | 592 | 592 | 592 | 12,963 |
1985/05/30 | 592 | 592 | 592 | 592 | 16,952 |
1985/05/29 | 592 | 596 | 583 | 596 | 50,856 |
1985/05/28 | 582 | 582 | 582 | 582 | 19,944 |
1985/05/27 | 592 | 592 | 582 | 582 | 12,963 |
1985/05/25 | 588 | 592 | 587 | 587 | 15,955 |
1985/05/24 | 589 | 589 | 587 | 587 | 6,980 |
1985/05/22 | 592 | 592 | 587 | 587 | 32,907 |
1985/05/21 | 592 | 593 | 587 | 587 | 26,924 |
1985/05/20 | 599 | 602 | 597 | 602 | 8,975 |
1985/05/18 | 597 | 597 | 597 | 597 | 23,932 |
1985/05/17 | 597 | 597 | 597 | 597 | 29,915 |
1985/05/16 | 597 | 597 | 597 | 597 | 21,938 |
1985/05/15 | 607 | 612 | 595 | 602 | 80,771 |
1985/05/14 | 602 | 603 | 602 | 602 | 20,941 |
1985/05/13 | 595 | 596 | 593 | 595 | 78,777 |
1985/05/10 | 590 | 597 | 587 | 590 | 181,486 |
1985/05/09 | 587 | 590 | 587 | 587 | 36,896 |
1985/05/08 | 592 | 592 | 582 | 582 | 18,946 |
1985/05/07 | 600 | 600 | 591 | 592 | 26,924 |
1985/05/04 | 601 | 601 | 592 | 592 | 28,918 |
1985/05/02 | 601 | 601 | 598 | 600 | 70,800 |
1985/05/01 | 601 | 601 | 600 | 600 | 29,915 |
1985/04/30 | 601 | 607 | 601 | 601 | 37,893 |
1985/04/27 | 601 | 601 | 601 | 601 | 5,983 |
1985/04/26 | 592 | 602 | 592 | 592 | 67,808 |
1985/04/25 | 602 | 607 | 602 | 602 | 57,836 |
1985/04/24 | 600 | 607 | 600 | 607 | 128,636 |
1985/04/23 | 592 | 607 | 592 | 601 | 55,842 |
1985/04/22 | 602 | 612 | 602 | 602 | 95,729 |
1985/04/20 | 612 | 612 | 603 | 607 | 219,379 |
1985/04/19 | 602 | 612 | 602 | 612 | 121,656 |
1985/04/18 | 602 | 617 | 602 | 612 | 89,746 |
1985/04/17 | 602 | 602 | 592 | 602 | 107,695 |
1985/04/16 | 612 | 622 | 601 | 602 | 299,153 |
1985/04/15 | 622 | 630 | 620 | 622 | 427,789 |
1985/04/12 | 589 | 602 | 589 | 602 | 288,184 |
1985/04/11 | 611 | 611 | 582 | 587 | 143,594 |
1985/04/10 | 629 | 630 | 612 | 621 | 189,464 |
1985/04/09 | 631 | 635 | 617 | 630 | 416,820 |
1985/04/08 | 612 | 638 | 612 | 631 | 426,792 |
1985/04/06 | 602 | 612 | 597 | 607 | 331,063 |
1985/04/05 | 594 | 607 | 592 | 592 | 315,108 |
1985/04/04 | 570 | 594 | 570 | 594 | 117,667 |
1985/04/03 | 562 | 572 | 560 | 572 | 129,633 |
1985/04/02 | 562 | 562 | 562 | 562 | 140,602 |
1985/04/01 | 581 | 586 | 572 | 572 | 24,929 |
1985/03/30 | 582 | 591 | 582 | 591 | 30,913 |
1985/03/29 | 592 | 592 | 586 | 592 | 107,695 |
1985/03/28 | 581 | 602 | 562 | 592 | 67,808 |
1985/03/27 | 547 | 587 | 547 | 587 | 67,808 |
1985/03/26 | 547 | 557 | 543 | 543 | 56,839 |
1985/03/25 | 550 | 554 | 550 | 554 | 11,966 |
1985/03/23 | 567 | 567 | 552 | 552 | 19,944 |
1985/03/22 | 567 | 568 | 567 | 567 | 29,915 |
1985/03/20 | 567 | 570 | 567 | 567 | 32,907 |
1985/03/19 | 564 | 572 | 563 | 571 | 50,856 |
1985/03/18 | 572 | 576 | 562 | 572 | 110,687 |
1985/03/16 | 572 | 577 | 562 | 577 | 135,616 |
1985/03/15 | 572 | 573 | 572 | 573 | 59,831 |
1985/03/14 | 581 | 587 | 580 | 580 | 127,639 |
1985/03/13 | 586 | 586 | 582 | 582 | 43,876 |
1985/03/12 | 572 | 592 | 572 | 587 | 60,828 |
1985/03/11 | 586 | 587 | 572 | 572 | 103,706 |
1985/03/08 | 601 | 601 | 577 | 587 | 178,495 |
1985/03/07 | 612 | 617 | 602 | 607 | 493,603 |
1985/03/06 | 601 | 617 | 599 | 612 | 1,032,079 |
1985/03/05 | 581 | 597 | 581 | 594 | 692,041 |
1985/03/04 | 583 | 586 | 577 | 581 | 249,294 |
1985/03/02 | 586 | 586 | 577 | 581 | 457,704 |
1985/03/01 | 563 | 587 | 558 | 579 | 708,993 |
1985/02/28 | 552 | 558 | 552 | 553 | 180,489 |
1985/02/27 | 559 | 565 | 552 | 562 | 154,563 |
1985/02/26 | 552 | 567 | 552 | 557 | 653,151 |
1985/02/25 | 544 | 552 | 542 | 547 | 182,483 |
1985/02/23 | 542 | 542 | 540 | 542 | 34,901 |
1985/02/22 | 544 | 547 | 542 | 542 | 60,828 |
1985/02/21 | 554 | 554 | 542 | 548 | 266,246 |
1985/02/20 | 562 | 562 | 552 | 552 | 296,162 |
1985/02/19 | 542 | 569 | 541 | 552 | 215,390 |
1985/02/18 | 548 | 548 | 542 | 542 | 32,907 |
1985/02/16 | 547 | 551 | 547 | 547 | 102,709 |
1985/02/15 | 566 | 566 | 542 | 564 | 165,531 |
1985/02/14 | 545 | 571 | 543 | 570 | 358,984 |
1985/02/13 | 534 | 542 | 531 | 541 | 109,690 |
1985/02/12 | 531 | 531 | 523 | 526 | 41,881 |
1985/02/08 | 531 | 536 | 531 | 533 | 59,831 |
1985/02/07 | 529 | 540 | 529 | 536 | 102,709 |
1985/02/06 | 525 | 527 | 523 | 527 | 40,884 |
1985/02/05 | 521 | 523 | 521 | 523 | 38,890 |
1985/02/04 | 511 | 521 | 510 | 511 | 150,574 |
1985/02/02 | 511 | 511 | 510 | 510 | 35,898 |
1985/02/01 | 521 | 521 | 513 | 514 | 99,718 |
1985/01/31 | 521 | 521 | 501 | 511 | 176,500 |
1985/01/24 | 527 | 531 | 526 | 526 | 91,740 |
1985/01/23 | 519 | 526 | 516 | 526 | 40,884 |
1985/01/22 | 519 | 529 | 519 | 529 | 18,946 |
1985/01/21 | 527 | 529 | 526 | 529 | 41,881 |
1985/01/19 | 531 | 541 | 531 | 531 | 25,927 |
1985/01/18 | 542 | 542 | 526 | 527 | 164,534 |
1985/01/17 | 542 | 543 | 537 | 542 | 218,382 |
1985/01/16 | 531 | 547 | 526 | 531 | 163,537 |
1985/01/14 | 513 | 521 | 513 | 516 | 44,873 |
1985/01/11 | 507 | 511 | 507 | 508 | 69,802 |
1985/01/10 | 497 | 497 | 497 | 497 | 19,944 |
1985/01/09 | 496 | 496 | 496 | 496 | 37,893 |
1985/01/08 | 501 | 501 | 496 | 496 | 47,865 |
1985/01/07 | 500 | 500 | 498 | 500 | 26,924 |
1985/01/05 | 501 | 501 | 500 | 500 | 11,966 |
1985/01/04 | 501 | 501 | 501 | 501 | 29,915 |