日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 960 980 960 980 45,000
1987/12/26 999 1,000 979 1,000 205,000
1987/12/25 1,040 1,040 970 1,010 634,000
1987/12/24 950 1,060 950 1,050 1,454,000
1987/12/23 941 960 936 960 106,000
1987/12/22 951 951 936 938 71,000
1987/12/21 945 960 935 955 65,000
1987/12/18 935 950 935 935 185,000
1987/12/17 930 950 930 950 82,000
1987/12/16 954 954 920 923 114,000
1987/12/15 978 980 949 965 221,000
1987/12/14 970 985 959 968 123,000
1987/12/11 961 988 961 971 587,000
1987/12/10 985 998 971 991 247,000
1987/12/09 1,010 1,010 971 995 516,000
1987/12/08 990 1,010 966 999 773,000
1987/12/07 965 1,020 965 993 2,157,000
1987/12/05 928 962 927 955 1,028,000
1987/12/04 893 915 893 913 355,000
1987/12/03 893 893 881 884 44,000
1987/12/02 890 903 890 893 143,000
1987/12/01 875 880 850 880 58,000
1987/11/30 907 907 885 895 124,000
1987/11/28 914 914 895 897 148,000
1987/11/27 895 915 895 905 400,000
1987/11/26 841 885 841 880 215,000
1987/11/25 791 843 790 836 176,000
1987/11/24 829 830 781 781 151,000
1987/11/20 810 810 810 810 4,000
1987/11/19 805 811 805 807 22,000
1987/11/18 806 810 803 804 15,000
1987/11/17 819 820 803 805 28,000
1987/11/16 810 820 801 820 23,000
1987/11/13 810 810 790 800 45,000
1987/11/12 780 780 750 750 37,000
1987/11/11 757 767 730 740 85,000
1987/11/10 761 780 750 755 94,000
1987/11/09 820 820 790 790 87,000
1987/11/07 836 840 833 833 51,000
1987/11/06 840 848 835 836 83,000
1987/11/05 865 865 845 850 44,000
1987/11/04 878 879 860 870 21,000
1987/11/02 850 880 850 880 95,000
1987/10/31 858 870 857 857 31,000
1987/10/30 831 851 830 848 56,000
1987/10/29 849 850 811 811 97,000
1987/10/28 891 900 870 870 87,000
1987/10/27 860 880 850 880 152,000
1987/10/26 900 900 820 870 81,000
1987/10/24 915 915 901 915 95,000
1987/10/23 930 930 890 895 224,000
1987/10/22 1,000 1,010 945 980 388,000
1987/10/21 920 940 915 940 422,000
1987/10/20 840 840 840 840 108,000
1987/10/19 1,030 1,060 1,010 1,040 444,000
1987/10/16 1,000 1,120 1,000 1,070 3,042,999
1987/10/15 930 1,040 930 1,000 1,658,000
1987/10/14 945 950 930 945 154,000
1987/10/13 930 950 925 950 178,000
1987/10/12 931 935 930 931 70,000
1987/10/09 960 970 931 949 255,000
1987/10/08 919 974 915 961 408,000
1987/10/07 900 920 896 920 123,000
1987/10/06 910 910 900 901 103,000
1987/10/05 920 920 910 910 55,000
1987/10/03 945 950 929 935 247,000
1987/10/02 891 940 890 940 147,000
1987/10/01 899 899 890 890 72,000
1987/09/30 874 890 865 890 130,000
1987/09/29 871 876 871 874 29,000
1987/09/28 881 885 873 873 43,000
1987/09/26 861 879 860 871 53,000
1987/09/25 890 890 861 861 163,000
1987/09/24 900 901 885 890 150,000
1987/09/22 893 896 880 896 79,000
1987/09/21 862 885 862 880 327,000
1987/09/18 852 865 852 852 70,000
1987/09/17 852 856 850 850 36,000
1987/09/16 858 859 850 855 37,000
1987/09/14 871 873 870 870 48,000
1987/09/11 860 871 857 870 67,000
1987/09/10 882 883 850 850 54,000
1987/09/09 900 900 882 882 67,000
1987/09/08 885 890 882 888 89,000
1987/09/07 880 895 880 885 35,000
1987/09/05 895 896 881 881 66,000
1987/09/04 905 915 895 895 132,000
1987/09/03 927 929 899 905 69,000
1987/09/02 949 949 929 929 194,000
1987/09/01 950 953 945 950 349,000
1987/08/31 935 945 926 944 118,000
1987/08/29 930 938 919 935 105,000
1987/08/28 916 935 900 934 232,000
1987/08/27 922 930 915 915 167,000
1987/08/26 939 940 922 922 284,000
1987/08/25 935 939 925 930 448,000
1987/08/24 915 950 915 920 566,000
1987/08/22 909 915 890 910 142,000
1987/08/21 905 915 890 915 284,000
1987/08/20 900 914 890 905 380,000
1987/08/19 885 898 880 898 171,000
1987/08/18 915 915 890 891 327,000
1987/08/17 895 916 890 915 619,000
1987/08/14 875 890 868 880 358,000
1987/08/13 865 880 865 878 271,000
1987/08/12 840 865 840 860 230,000
1987/08/11 808 835 808 835 247,000
1987/08/10 815 815 805 805 90,000
1987/08/07 815 820 813 815 53,000
1987/08/06 820 820 810 815 101,000
1987/08/05 840 840 820 820 62,000
1987/08/04 840 840 820 839 51,000
1987/08/03 840 845 840 840 63,000
1987/08/01 840 845 835 845 73,000
1987/07/31 840 840 830 840 137,000
1987/07/30 850 850 836 836 85,000
1987/07/29 847 859 825 825 183,000
1987/07/28 840 855 830 850 126,000
1987/07/27 830 850 825 840 97,000
1987/07/25 835 835 820 820 23,000
1987/07/24 815 830 815 825 60,000
1987/07/23 825 826 810 811 83,000
1987/07/22 845 860 830 835 125,000
1987/07/21 847 850 840 847 84,000
1987/07/20 870 875 847 850 81,000
1987/07/17 850 880 850 855 406,000
1987/07/16 842 860 830 850 248,000
1987/07/15 840 850 830 832 170,000
1987/07/14 850 850 820 820 63,000
1987/07/13 860 860 850 852 87,000
1987/07/10 850 860 845 850 231,000
1987/07/09 830 848 818 835 186,000
1987/07/08 815 830 805 830 164,000
1987/07/07 829 829 786 805 242,000
1987/07/06 820 840 820 830 82,000
1987/07/04 841 841 830 837 42,000
1987/07/03 859 860 830 840 157,000
1987/07/02 850 867 831 866 140,000
1987/07/01 850 870 820 820 146,000
1987/06/30 825 850 811 850 122,000
1987/06/29 840 850 803 810 98,000
1987/06/27 850 850 832 840 198,000
1987/06/26 860 874 842 842 166,000
1987/06/25 880 880 860 865 617,000
1987/06/24 875 885 861 861 170,000
1987/06/23 895 899 870 871 467,000
1987/06/22 900 904 861 875 292,000
1987/06/19 910 930 894 910 1,782,000
1987/06/18 880 895 850 895 1,409,000
1987/06/17 840 886 835 863 2,845,999
1987/06/16 821 830 811 830 548,000
1987/06/15 820 830 801 801 197,000
1987/06/12 820 829 805 816 393,000
1987/06/11 781 820 781 801 507,000
1987/06/10 805 805 765 766 438,000
1987/06/09 840 840 795 795 496,000
1987/06/08 789 830 783 830 359,000
1987/06/06 820 820 799 799 300,000
1987/06/05 840 848 820 820 805,000
1987/06/04 840 843 810 830 1,422,000
1987/06/03 810 858 810 842 5,530,999
1987/06/02 740 764 740 760 763,000
1987/06/01 756 763 731 731 196,000
1987/05/30 750 775 750 756 649,000
1987/05/29 751 760 727 749 590,000
1987/05/28 760 779 740 764 1,085,000
1987/05/27 740 780 730 769 3,955,999
1987/05/26 679 740 675 730 2,094,000
1987/05/25 670 680 666 666 657,000
1987/05/23 650 660 647 660 566,000
1987/05/22 620 648 615 640 235,000
1987/05/21 620 620 615 615 53,000
1987/05/20 640 640 615 620 154,000
1987/05/19 609 661 605 650 635,000
1987/05/18 606 618 606 617 44,000
1987/05/15 625 630 603 625 122,000
1987/05/14 590 625 590 625 118,000
1987/05/13 586 600 586 600 57,000
1987/05/12 601 604 596 600 93,000
1987/05/11 629 635 610 610 110,000
1987/05/08 620 642 619 629 645,000
1987/05/07 575 610 575 610 452,000
1987/05/06 575 575 570 575 43,000
1987/05/02 571 575 570 575 45,000
1987/05/01 580 580 565 570 86,000
1987/04/30 571 580 571 579 191,000
1987/04/28 570 570 546 568 49,000
1987/04/27 556 570 556 556 57,000
1987/04/25 541 559 538 559 22,000
1987/04/24 555 560 550 559 59,000
1987/04/23 570 579 565 565 216,000
1987/04/22 568 580 560 580 210,000
1987/04/21 555 570 555 568 116,000
1987/04/20 563 565 545 550 55,000
1987/04/17 548 570 548 556 164,000
1987/04/16 526 550 526 527 104,000
1987/04/15 540 545 523 525 148,000
1987/04/14 531 570 530 550 23,000
1987/04/13 550 550 521 525 28,000
1987/04/10 550 560 550 550 68,000
1987/04/09 577 580 572 575 43,000
1987/04/08 575 580 575 580 135,000
1987/04/07 563 595 563 585 121,000
1987/04/06 565 565 550 550 44,000
1987/04/04 530 561 528 561 134,000
1987/04/03 530 535 526 530 102,000
1987/04/02 526 540 526 530 225,000
1987/04/01 528 530 525 530 26,000
1987/03/31 530 530 526 528 20,000
1987/03/30 530 530 526 530 35,000
1987/03/28 530 530 526 526 71,000
1987/03/27 545 550 541 542 43,000
1987/03/26 546 550 545 545 91,000
1987/03/25 545 550 545 550 13,000
1987/03/24 546 555 542 542 40,000
1987/03/23 560 560 541 541 82,000
1987/03/20 540 545 538 540 38,000
1987/03/19 555 558 535 542 66,000
1987/03/18 535 558 535 555 43,000
1987/03/17 555 560 535 535 65,000
1987/03/16 540 550 535 550 23,000
1987/03/13 526 526 526 526 30,000
1987/03/12 540 540 525 536 25,000
1987/03/11 540 540 535 540 30,000
1987/03/10 535 540 534 535 62,000
1987/03/09 530 540 525 525 35,000
1987/03/07 530 531 522 522 35,000
1987/03/06 543 543 536 540 16,000
1987/03/05 535 545 530 545 47,000
1987/03/04 520 541 518 535 65,000
1987/03/03 520 523 518 518 136,000
1987/03/02 519 527 519 521 92,000
1987/02/28 525 525 515 515 73,000
1987/02/27 527 527 525 525 42,000
1987/02/26 531 535 525 525 159,000
1987/02/25 538 540 532 532 85,000
1987/02/24 541 542 533 533 150,000
1987/02/23 563 568 540 540 317,000
1987/02/20 550 580 550 559 37,000
1987/02/19 550 550 540 540 32,000
1987/02/18 530 540 527 530 63,000
1987/02/17 530 530 525 526 112,000
1987/02/16 540 540 530 535 43,000
1987/02/13 550 550 550 550 38,000
1987/02/12 555 555 550 550 21,000
1987/02/10 555 555 550 555 25,000
1987/02/09 555 555 555 555 4,000
1987/02/07 558 558 550 550 13,000
1987/02/06 555 556 555 555 21,000
1987/02/05 550 555 550 555 54,000
1987/02/04 550 551 550 550 60,000
1987/02/03 565 569 560 560 30,000
1987/02/02 555 570 555 565 18,000
1987/01/31 550 555 546 550 18,000
1987/01/30 550 551 546 546 30,000
1987/01/29 560 560 550 550 36,000
1987/01/28 560 560 560 560 50,000
1987/01/27 566 566 556 556 12,000
1987/01/26 549 560 546 546 46,000
1987/01/24 566 570 563 563 21,000
1987/01/23 560 570 560 563 8,000
1987/01/22 545 557 545 557 11,000
1987/01/21 540 555 535 550 106,000
1987/01/20 545 550 545 545 71,000
1987/01/19 565 565 550 560 33,000
1987/01/16 575 575 565 565 51,000
1987/01/14 580 580 575 575 57,000
1987/01/13 585 585 581 581 12,000
1987/01/12 588 594 585 585 6,000
1987/01/09 580 586 580 585 12,000
1987/01/08 574 580 574 576 15,000
1987/01/07 581 584 570 571 61,000
1987/01/06 585 600 585 600 15,000
1987/01/05 606 606 606 606 8,000

このページの先頭へ