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 |