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 |
|---|---|---|---|---|---|
| 1991/12/30 | 660 | 705 | 660 | 699 | 44,000 |
| 1991/12/27 | 671 | 671 | 670 | 670 | 13,000 |
| 1991/12/26 | 661 | 670 | 661 | 668 | 33,000 |
| 1991/12/25 | 653 | 665 | 653 | 661 | 25,000 |
| 1991/12/24 | 676 | 685 | 650 | 650 | 50,000 |
| 1991/12/20 | 670 | 680 | 662 | 669 | 76,000 |
| 1991/12/19 | 700 | 700 | 674 | 675 | 31,000 |
| 1991/12/18 | 710 | 710 | 700 | 700 | 8,000 |
| 1991/12/17 | 729 | 729 | 719 | 727 | 20,000 |
| 1991/12/16 | 729 | 729 | 719 | 719 | 21,000 |
| 1991/12/13 | 700 | 719 | 699 | 719 | 30,000 |
| 1991/12/12 | 692 | 692 | 692 | 692 | 1,000 |
| 1991/12/11 | 675 | 680 | 671 | 671 | 32,000 |
| 1991/12/10 | 689 | 695 | 685 | 685 | 29,000 |
| 1991/12/09 | 700 | 700 | 695 | 700 | 9,000 |
| 1991/12/06 | 685 | 695 | 685 | 695 | 44,000 |
| 1991/12/05 | 690 | 695 | 690 | 695 | 31,000 |
| 1991/12/04 | 665 | 695 | 665 | 694 | 27,000 |
| 1991/12/03 | 660 | 665 | 660 | 665 | 33,000 |
| 1991/12/02 | 685 | 685 | 670 | 670 | 10,000 |
| 1991/11/29 | 680 | 680 | 665 | 665 | 76,000 |
| 1991/11/28 | 700 | 705 | 680 | 690 | 57,000 |
| 1991/11/27 | 706 | 710 | 705 | 705 | 32,000 |
| 1991/11/26 | 710 | 710 | 710 | 710 | 8,000 |
| 1991/11/25 | 710 | 710 | 701 | 710 | 22,000 |
| 1991/11/22 | 721 | 722 | 710 | 710 | 84,000 |
| 1991/11/21 | 736 | 736 | 721 | 722 | 40,000 |
| 1991/11/20 | 725 | 735 | 725 | 726 | 36,000 |
| 1991/11/19 | 750 | 750 | 735 | 735 | 11,000 |
| 1991/11/18 | 710 | 740 | 710 | 740 | 81,000 |
| 1991/11/15 | 750 | 752 | 738 | 740 | 45,000 |
| 1991/11/14 | 777 | 777 | 750 | 750 | 15,000 |
| 1991/11/13 | 785 | 785 | 777 | 777 | 18,000 |
| 1991/11/12 | 752 | 775 | 752 | 775 | 76,000 |
| 1991/11/11 | 741 | 769 | 741 | 769 | 9,000 |
| 1991/11/08 | 764 | 770 | 750 | 751 | 75,000 |
| 1991/11/07 | 773 | 783 | 763 | 765 | 46,000 |
| 1991/11/06 | 785 | 786 | 781 | 783 | 38,000 |
| 1991/11/05 | 807 | 810 | 800 | 805 | 29,000 |
| 1991/11/01 | 810 | 821 | 807 | 811 | 72,000 |
| 1991/10/31 | 841 | 841 | 821 | 830 | 45,000 |
| 1991/10/30 | 811 | 830 | 810 | 830 | 177,000 |
| 1991/10/29 | 782 | 805 | 780 | 801 | 120,000 |
| 1991/10/28 | 774 | 780 | 769 | 780 | 16,000 |
| 1991/10/25 | 778 | 778 | 763 | 775 | 33,000 |
| 1991/10/24 | 761 | 774 | 761 | 774 | 37,000 |
| 1991/10/23 | 761 | 771 | 755 | 761 | 38,000 |
| 1991/10/22 | 770 | 770 | 760 | 761 | 56,000 |
| 1991/10/21 | 758 | 777 | 758 | 760 | 39,000 |
| 1991/10/18 | 779 | 779 | 750 | 758 | 25,000 |
| 1991/10/17 | 740 | 775 | 740 | 775 | 16,000 |
| 1991/10/16 | 721 | 740 | 720 | 740 | 24,000 |
| 1991/10/15 | 711 | 720 | 710 | 715 | 41,000 |
| 1991/10/14 | 726 | 726 | 711 | 716 | 43,000 |
| 1991/10/11 | 736 | 736 | 720 | 726 | 48,000 |
| 1991/10/09 | 741 | 741 | 726 | 726 | 64,000 |
| 1991/10/08 | 770 | 773 | 753 | 760 | 41,000 |
| 1991/10/07 | 782 | 790 | 780 | 780 | 16,000 |
| 1991/10/04 | 790 | 790 | 780 | 780 | 34,000 |
| 1991/10/03 | 791 | 809 | 786 | 800 | 91,000 |
| 1991/10/02 | 766 | 799 | 766 | 781 | 111,000 |
| 1991/10/01 | 760 | 765 | 740 | 760 | 102,000 |
| 1991/09/30 | 735 | 755 | 735 | 755 | 40,000 |
| 1991/09/27 | 730 | 734 | 720 | 734 | 67,000 |
| 1991/09/26 | 716 | 722 | 716 | 722 | 39,000 |
| 1991/09/25 | 724 | 725 | 710 | 710 | 19,000 |
| 1991/09/24 | 720 | 730 | 710 | 730 | 39,000 |
| 1991/09/20 | 726 | 738 | 720 | 720 | 30,000 |
| 1991/09/19 | 728 | 730 | 720 | 725 | 90,000 |
| 1991/09/18 | 745 | 748 | 740 | 748 | 46,000 |
| 1991/09/17 | 745 | 750 | 743 | 748 | 35,000 |
| 1991/09/13 | 745 | 745 | 731 | 731 | 79,000 |
| 1991/09/12 | 711 | 739 | 711 | 721 | 22,000 |
| 1991/09/11 | 710 | 720 | 710 | 711 | 12,000 |
| 1991/09/10 | 720 | 720 | 720 | 720 | 2,000 |
| 1991/09/09 | 746 | 746 | 745 | 745 | 9,000 |
| 1991/09/06 | 730 | 735 | 720 | 735 | 43,000 |
| 1991/09/05 | 724 | 724 | 715 | 720 | 19,000 |
| 1991/09/04 | 730 | 730 | 710 | 721 | 16,000 |
| 1991/09/03 | 760 | 760 | 750 | 755 | 12,000 |
| 1991/09/02 | 740 | 760 | 740 | 760 | 8,000 |
| 1991/08/30 | 715 | 720 | 709 | 720 | 35,000 |
| 1991/08/29 | 710 | 715 | 710 | 715 | 8,000 |
| 1991/08/28 | 702 | 720 | 701 | 720 | 9,000 |
| 1991/08/27 | 730 | 730 | 701 | 701 | 19,000 |
| 1991/08/26 | 751 | 761 | 740 | 740 | 54,000 |
| 1991/08/23 | 756 | 760 | 750 | 750 | 47,000 |
| 1991/08/22 | 761 | 761 | 750 | 750 | 33,000 |
| 1991/08/21 | 691 | 701 | 691 | 701 | 13,000 |
| 1991/08/20 | 700 | 700 | 680 | 690 | 57,000 |
| 1991/08/19 | 755 | 755 | 695 | 695 | 29,000 |
| 1991/08/16 | 780 | 780 | 750 | 755 | 29,000 |
| 1991/08/15 | 780 | 780 | 780 | 780 | 17,000 |
| 1991/08/14 | 781 | 790 | 780 | 780 | 14,000 |
| 1991/08/13 | 790 | 790 | 780 | 780 | 12,000 |
| 1991/08/12 | 799 | 799 | 795 | 795 | 9,000 |
| 1991/08/09 | 805 | 807 | 800 | 800 | 35,000 |
| 1991/08/08 | 811 | 811 | 805 | 805 | 7,000 |
| 1991/08/07 | 805 | 805 | 805 | 805 | 5,000 |
| 1991/08/06 | 820 | 820 | 805 | 805 | 20,000 |
| 1991/08/05 | 825 | 828 | 820 | 820 | 60,000 |
| 1991/08/02 | 840 | 840 | 820 | 820 | 11,000 |
| 1991/08/01 | 841 | 841 | 831 | 840 | 20,000 |
| 1991/07/31 | 855 | 855 | 831 | 831 | 37,000 |
| 1991/07/30 | 850 | 850 | 835 | 845 | 18,000 |
| 1991/07/29 | 850 | 850 | 850 | 850 | 13,000 |
| 1991/07/26 | 850 | 850 | 839 | 839 | 22,000 |
| 1991/07/25 | 825 | 850 | 825 | 850 | 37,000 |
| 1991/07/24 | 790 | 825 | 790 | 825 | 30,000 |
| 1991/07/23 | 790 | 790 | 790 | 790 | 33,000 |
| 1991/07/22 | 820 | 820 | 790 | 790 | 61,000 |
| 1991/07/19 | 816 | 816 | 810 | 810 | 29,000 |
| 1991/07/18 | 830 | 830 | 800 | 810 | 16,000 |
| 1991/07/17 | 859 | 859 | 840 | 840 | 16,000 |
| 1991/07/16 | 875 | 875 | 860 | 870 | 63,000 |
| 1991/07/15 | 859 | 865 | 851 | 860 | 89,000 |
| 1991/07/12 | 800 | 830 | 800 | 830 | 47,000 |
| 1991/07/11 | 783 | 800 | 780 | 800 | 96,000 |
| 1991/07/10 | 772 | 774 | 772 | 774 | 57,000 |
| 1991/07/09 | 728 | 742 | 700 | 742 | 144,000 |
| 1991/07/08 | 770 | 770 | 730 | 735 | 80,000 |
| 1991/07/05 | 801 | 808 | 770 | 770 | 70,000 |
| 1991/07/04 | 830 | 830 | 803 | 810 | 40,000 |
| 1991/07/03 | 866 | 866 | 850 | 854 | 29,000 |
| 1991/07/02 | 866 | 870 | 866 | 866 | 14,000 |
| 1991/07/01 | 850 | 870 | 850 | 865 | 40,000 |
| 1991/06/28 | 850 | 851 | 840 | 840 | 20,000 |
| 1991/06/27 | 830 | 840 | 830 | 831 | 43,000 |
| 1991/06/26 | 878 | 885 | 850 | 850 | 82,000 |
| 1991/06/25 | 890 | 890 | 870 | 885 | 20,000 |
| 1991/06/24 | 910 | 910 | 900 | 900 | 22,000 |
| 1991/06/21 | 890 | 910 | 870 | 910 | 48,000 |
| 1991/06/20 | 905 | 910 | 870 | 895 | 106,000 |
| 1991/06/19 | 950 | 950 | 900 | 912 | 80,000 |
| 1991/06/18 | 941 | 950 | 925 | 950 | 36,000 |
| 1991/06/17 | 970 | 974 | 940 | 940 | 49,000 |
| 1991/06/14 | 935 | 960 | 935 | 960 | 37,000 |
| 1991/06/13 | 925 | 930 | 923 | 923 | 30,000 |
| 1991/06/12 | 930 | 940 | 923 | 925 | 64,000 |
| 1991/06/11 | 931 | 940 | 920 | 920 | 68,000 |
| 1991/06/10 | 950 | 950 | 945 | 946 | 39,000 |
| 1991/06/07 | 950 | 958 | 950 | 955 | 54,000 |
| 1991/06/06 | 971 | 971 | 945 | 955 | 95,000 |
| 1991/06/05 | 969 | 975 | 966 | 970 | 39,000 |
| 1991/06/04 | 970 | 970 | 955 | 955 | 57,000 |
| 1991/06/03 | 960 | 980 | 960 | 965 | 82,000 |
| 1991/05/31 | 940 | 949 | 931 | 945 | 104,000 |
| 1991/05/30 | 921 | 948 | 921 | 938 | 82,000 |
| 1991/05/29 | 921 | 931 | 921 | 925 | 42,000 |
| 1991/05/28 | 940 | 940 | 921 | 921 | 57,000 |
| 1991/05/27 | 950 | 950 | 931 | 933 | 102,000 |
| 1991/05/24 | 950 | 950 | 922 | 940 | 118,000 |
| 1991/05/23 | 921 | 940 | 910 | 940 | 246,000 |
| 1991/05/22 | 890 | 934 | 890 | 901 | 648,000 |
| 1991/05/21 | 950 | 950 | 950 | 950 | 117,000 |
| 1991/05/20 | 1,160 | 1,180 | 1,150 | 1,150 | 66,000 |
| 1991/05/17 | 1,150 | 1,170 | 1,150 | 1,160 | 87,000 |
| 1991/05/16 | 1,160 | 1,170 | 1,140 | 1,160 | 100,000 |
| 1991/05/15 | 1,160 | 1,190 | 1,160 | 1,190 | 72,000 |
| 1991/05/14 | 1,170 | 1,170 | 1,150 | 1,160 | 19,000 |
| 1991/05/13 | 1,190 | 1,190 | 1,150 | 1,150 | 37,000 |
| 1991/05/10 | 1,200 | 1,200 | 1,160 | 1,190 | 80,000 |
| 1991/05/09 | 1,210 | 1,210 | 1,180 | 1,190 | 213,000 |
| 1991/05/08 | 1,230 | 1,250 | 1,180 | 1,200 | 469,000 |
| 1991/05/07 | 1,130 | 1,240 | 1,130 | 1,230 | 740,000 |
| 1991/05/02 | 1,120 | 1,140 | 1,120 | 1,140 | 134,000 |
| 1991/05/01 | 1,100 | 1,130 | 1,100 | 1,130 | 121,000 |
| 1991/04/30 | 1,130 | 1,130 | 1,100 | 1,100 | 71,000 |
| 1991/04/26 | 1,140 | 1,140 | 1,110 | 1,130 | 44,000 |
| 1991/04/25 | 1,160 | 1,160 | 1,140 | 1,150 | 105,000 |
| 1991/04/24 | 1,170 | 1,180 | 1,160 | 1,170 | 45,000 |
| 1991/04/23 | 1,170 | 1,170 | 1,150 | 1,160 | 42,000 |
| 1991/04/22 | 1,180 | 1,180 | 1,170 | 1,180 | 25,000 |
| 1991/04/19 | 1,210 | 1,210 | 1,180 | 1,180 | 50,000 |
| 1991/04/18 | 1,210 | 1,220 | 1,200 | 1,210 | 29,000 |
| 1991/04/17 | 1,210 | 1,220 | 1,210 | 1,210 | 13,000 |
| 1991/04/16 | 1,220 | 1,240 | 1,200 | 1,200 | 45,000 |
| 1991/04/15 | 1,220 | 1,220 | 1,210 | 1,220 | 35,000 |
| 1991/04/12 | 1,200 | 1,210 | 1,170 | 1,200 | 90,000 |
| 1991/04/11 | 1,220 | 1,220 | 1,210 | 1,210 | 63,000 |
| 1991/04/10 | 1,220 | 1,230 | 1,210 | 1,220 | 64,000 |
| 1991/04/09 | 1,240 | 1,250 | 1,230 | 1,230 | 56,000 |
| 1991/04/08 | 1,230 | 1,250 | 1,210 | 1,250 | 247,000 |
| 1991/04/05 | 1,200 | 1,240 | 1,200 | 1,220 | 122,000 |
| 1991/04/04 | 1,250 | 1,250 | 1,200 | 1,200 | 76,000 |
| 1991/04/03 | 1,250 | 1,260 | 1,240 | 1,250 | 235,000 |
| 1991/04/02 | 1,200 | 1,260 | 1,200 | 1,250 | 400,000 |
| 1991/04/01 | 1,170 | 1,190 | 1,170 | 1,180 | 24,000 |
| 1991/03/29 | 1,190 | 1,200 | 1,180 | 1,190 | 58,000 |
| 1991/03/28 | 1,180 | 1,200 | 1,180 | 1,200 | 151,000 |
| 1991/03/27 | 1,230 | 1,240 | 1,190 | 1,190 | 113,000 |
| 1991/03/26 | 1,230 | 1,250 | 1,220 | 1,230 | 351,000 |
| 1991/03/25 | 1,200 | 1,230 | 1,200 | 1,220 | 177,000 |
| 1991/03/22 | 1,170 | 1,210 | 1,170 | 1,200 | 144,000 |
| 1991/03/20 | 1,200 | 1,200 | 1,150 | 1,150 | 264,000 |
| 1991/03/19 | 1,190 | 1,250 | 1,180 | 1,220 | 482,000 |
| 1991/03/18 | 1,160 | 1,190 | 1,160 | 1,190 | 237,000 |
| 1991/03/15 | 1,130 | 1,150 | 1,110 | 1,150 | 304,000 |
| 1991/03/14 | 1,160 | 1,170 | 1,110 | 1,110 | 201,000 |
| 1991/03/13 | 1,140 | 1,160 | 1,130 | 1,160 | 288,000 |
| 1991/03/12 | 1,060 | 1,120 | 1,060 | 1,100 | 161,000 |
| 1991/03/11 | 1,040 | 1,070 | 1,040 | 1,060 | 79,000 |
| 1991/03/08 | 1,020 | 1,060 | 1,020 | 1,030 | 93,000 |
| 1991/03/07 | 1,060 | 1,070 | 1,050 | 1,060 | 45,000 |
| 1991/03/06 | 1,060 | 1,060 | 1,010 | 1,060 | 35,000 |
| 1991/03/05 | 1,020 | 1,060 | 1,020 | 1,060 | 22,000 |
| 1991/03/04 | 1,020 | 1,020 | 1,000 | 1,020 | 29,000 |
| 1991/03/01 | 1,060 | 1,060 | 1,020 | 1,020 | 67,000 |
| 1991/02/28 | 1,060 | 1,070 | 1,040 | 1,040 | 63,000 |
| 1991/02/27 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 |
| 1991/02/26 | 1,060 | 1,070 | 1,050 | 1,070 | 50,000 |
| 1991/02/25 | 1,020 | 1,050 | 1,020 | 1,030 | 40,000 |
| 1991/02/22 | 1,040 | 1,060 | 1,020 | 1,020 | 53,000 |
| 1991/02/21 | 1,050 | 1,070 | 1,040 | 1,040 | 66,000 |
| 1991/02/20 | 1,080 | 1,100 | 1,050 | 1,050 | 74,000 |
| 1991/02/19 | 1,100 | 1,120 | 1,040 | 1,080 | 261,000 |
| 1991/02/18 | 1,100 | 1,100 | 1,080 | 1,100 | 90,000 |
| 1991/02/15 | 1,080 | 1,080 | 1,040 | 1,080 | 102,000 |
| 1991/02/14 | 1,030 | 1,090 | 1,020 | 1,090 | 417,000 |
| 1991/02/13 | 970 | 990 | 968 | 990 | 187,000 |
| 1991/02/12 | 980 | 980 | 950 | 967 | 121,000 |
| 1991/02/08 | 942 | 971 | 940 | 950 | 185,000 |
| 1991/02/07 | 880 | 951 | 880 | 941 | 174,000 |
| 1991/02/06 | 850 | 871 | 850 | 861 | 84,000 |
| 1991/02/05 | 800 | 817 | 800 | 816 | 147,000 |
| 1991/02/04 | 770 | 778 | 770 | 778 | 37,000 |
| 1991/02/01 | 770 | 770 | 753 | 756 | 79,000 |
| 1991/01/31 | 775 | 775 | 765 | 770 | 85,000 |
| 1991/01/30 | 760 | 760 | 755 | 760 | 28,000 |
| 1991/01/29 | 777 | 777 | 750 | 750 | 83,000 |
| 1991/01/28 | 780 | 780 | 770 | 770 | 23,000 |
| 1991/01/25 | 761 | 779 | 761 | 779 | 39,000 |
| 1991/01/24 | 761 | 770 | 761 | 761 | 20,000 |
| 1991/01/23 | 770 | 775 | 766 | 775 | 17,000 |
| 1991/01/22 | 780 | 786 | 770 | 775 | 26,000 |
| 1991/01/21 | 776 | 790 | 770 | 790 | 51,000 |
| 1991/01/18 | 837 | 838 | 810 | 810 | 76,000 |
| 1991/01/17 | 790 | 821 | 790 | 820 | 38,000 |
| 1991/01/16 | 850 | 850 | 810 | 810 | 22,000 |
| 1991/01/14 | 870 | 870 | 850 | 860 | 16,000 |
| 1991/01/11 | 884 | 885 | 880 | 880 | 29,000 |
| 1991/01/10 | 870 | 880 | 870 | 880 | 13,000 |
| 1991/01/09 | 900 | 900 | 880 | 880 | 22,000 |
| 1991/01/08 | 925 | 930 | 920 | 920 | 12,000 |
| 1991/01/04 | 920 | 930 | 909 | 925 | 16,000 |