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 |
---|---|---|---|---|---|
1993/12/30 | 600 | 610 | 600 | 601 | 13,000 |
1993/12/29 | 585 | 600 | 585 | 600 | 19,000 |
1993/12/28 | 580 | 590 | 580 | 590 | 16,000 |
1993/12/27 | 600 | 600 | 577 | 587 | 49,000 |
1993/12/24 | 590 | 595 | 585 | 590 | 36,000 |
1993/12/22 | 593 | 600 | 590 | 600 | 80,000 |
1993/12/21 | 595 | 600 | 590 | 594 | 61,000 |
1993/12/20 | 606 | 610 | 599 | 605 | 214,000 |
1993/12/17 | 605 | 630 | 601 | 630 | 204,000 |
1993/12/16 | 580 | 610 | 580 | 610 | 133,000 |
1993/12/15 | 569 | 575 | 565 | 570 | 35,000 |
1993/12/14 | 552 | 568 | 552 | 568 | 27,000 |
1993/12/13 | 546 | 570 | 546 | 562 | 31,000 |
1993/12/10 | 501 | 546 | 501 | 546 | 53,000 |
1993/12/09 | 530 | 530 | 521 | 521 | 54,000 |
1993/12/08 | 506 | 506 | 500 | 500 | 24,000 |
1993/12/07 | 491 | 502 | 491 | 502 | 14,000 |
1993/12/06 | 543 | 549 | 501 | 501 | 38,000 |
1993/12/03 | 520 | 543 | 520 | 543 | 75,000 |
1993/12/02 | 543 | 543 | 539 | 539 | 73,000 |
1993/12/01 | 472 | 482 | 471 | 482 | 45,000 |
1993/11/30 | 475 | 475 | 454 | 470 | 63,000 |
1993/11/29 | 478 | 478 | 459 | 470 | 41,000 |
1993/11/26 | 512 | 512 | 490 | 490 | 25,000 |
1993/11/25 | 519 | 519 | 502 | 512 | 43,000 |
1993/11/24 | 515 | 525 | 515 | 522 | 41,000 |
1993/11/22 | 548 | 548 | 525 | 535 | 33,000 |
1993/11/19 | 570 | 570 | 548 | 548 | 82,000 |
1993/11/18 | 565 | 565 | 560 | 560 | 53,000 |
1993/11/17 | 574 | 574 | 565 | 565 | 14,000 |
1993/11/16 | 558 | 575 | 556 | 575 | 37,000 |
1993/11/15 | 600 | 600 | 556 | 556 | 36,000 |
1993/11/12 | 575 | 595 | 575 | 590 | 25,000 |
1993/11/11 | 581 | 600 | 570 | 571 | 128,000 |
1993/11/10 | 569 | 569 | 550 | 561 | 220,000 |
1993/11/09 | 612 | 612 | 550 | 559 | 298,000 |
1993/11/08 | 612 | 613 | 610 | 612 | 29,000 |
1993/11/05 | 620 | 620 | 609 | 620 | 37,000 |
1993/11/04 | 659 | 665 | 642 | 642 | 15,000 |
1993/11/02 | 665 | 665 | 656 | 660 | 24,000 |
1993/11/01 | 670 | 670 | 662 | 662 | 17,000 |
1993/10/29 | 672 | 672 | 670 | 672 | 39,000 |
1993/10/28 | 671 | 672 | 671 | 672 | 22,000 |
1993/10/27 | 680 | 680 | 672 | 672 | 21,000 |
1993/10/26 | 695 | 695 | 676 | 676 | 47,000 |
1993/10/25 | 700 | 700 | 672 | 675 | 38,000 |
1993/10/22 | 706 | 713 | 700 | 700 | 64,000 |
1993/10/21 | 710 | 710 | 706 | 708 | 35,000 |
1993/10/20 | 710 | 715 | 710 | 710 | 31,000 |
1993/10/19 | 717 | 717 | 710 | 710 | 34,000 |
1993/10/18 | 723 | 725 | 716 | 716 | 39,000 |
1993/10/15 | 725 | 730 | 723 | 723 | 52,000 |
1993/10/14 | 730 | 730 | 721 | 730 | 26,000 |
1993/10/13 | 740 | 740 | 730 | 730 | 68,000 |
1993/10/12 | 743 | 749 | 725 | 725 | 15,000 |
1993/10/08 | 755 | 768 | 740 | 742 | 32,000 |
1993/10/07 | 762 | 774 | 759 | 764 | 54,000 |
1993/10/06 | 733 | 780 | 726 | 775 | 62,000 |
1993/10/05 | 714 | 724 | 714 | 715 | 51,000 |
1993/10/04 | 725 | 725 | 712 | 712 | 92,000 |
1993/10/01 | 720 | 727 | 711 | 725 | 57,000 |
1993/09/30 | 730 | 730 | 710 | 720 | 97,000 |
1993/09/29 | 740 | 740 | 720 | 720 | 36,000 |
1993/09/28 | 723 | 735 | 723 | 725 | 42,000 |
1993/09/27 | 740 | 743 | 730 | 730 | 43,000 |
1993/09/24 | 751 | 755 | 739 | 739 | 40,000 |
1993/09/22 | 765 | 766 | 750 | 751 | 36,000 |
1993/09/21 | 770 | 784 | 761 | 770 | 33,000 |
1993/09/20 | 781 | 781 | 772 | 772 | 9,000 |
1993/09/17 | 765 | 765 | 761 | 761 | 13,000 |
1993/09/16 | 780 | 780 | 770 | 770 | 57,000 |
1993/09/14 | 790 | 790 | 775 | 780 | 175,000 |
1993/09/13 | 791 | 791 | 780 | 780 | 20,000 |
1993/09/10 | 789 | 795 | 780 | 790 | 43,000 |
1993/09/09 | 805 | 808 | 777 | 777 | 34,000 |
1993/09/08 | 795 | 825 | 795 | 810 | 53,000 |
1993/09/07 | 803 | 825 | 799 | 825 | 43,000 |
1993/09/06 | 810 | 815 | 803 | 803 | 41,000 |
1993/09/03 | 811 | 816 | 803 | 803 | 36,000 |
1993/09/02 | 830 | 830 | 810 | 810 | 17,000 |
1993/09/01 | 828 | 831 | 810 | 820 | 43,000 |
1993/08/31 | 820 | 829 | 813 | 829 | 38,000 |
1993/08/30 | 825 | 825 | 820 | 820 | 46,000 |
1993/08/27 | 810 | 825 | 810 | 825 | 98,000 |
1993/08/26 | 823 | 823 | 813 | 814 | 18,000 |
1993/08/25 | 811 | 835 | 811 | 813 | 40,000 |
1993/08/24 | 819 | 819 | 803 | 809 | 51,000 |
1993/08/23 | 825 | 835 | 809 | 809 | 57,000 |
1993/08/20 | 846 | 850 | 825 | 835 | 190,000 |
1993/08/19 | 866 | 880 | 835 | 835 | 532,000 |
1993/08/18 | 821 | 872 | 821 | 847 | 625,000 |
1993/08/17 | 790 | 845 | 790 | 820 | 272,000 |
1993/08/16 | 790 | 790 | 778 | 788 | 12,000 |
1993/08/13 | 780 | 780 | 777 | 780 | 51,000 |
1993/08/12 | 794 | 795 | 781 | 786 | 22,000 |
1993/08/11 | 784 | 795 | 780 | 795 | 41,000 |
1993/08/10 | 787 | 796 | 787 | 794 | 54,000 |
1993/08/09 | 787 | 798 | 787 | 795 | 19,000 |
1993/08/06 | 778 | 795 | 778 | 790 | 16,000 |
1993/08/05 | 785 | 795 | 785 | 788 | 28,000 |
1993/08/04 | 790 | 798 | 785 | 790 | 38,000 |
1993/08/03 | 780 | 795 | 780 | 790 | 52,000 |
1993/08/02 | 790 | 795 | 790 | 790 | 13,000 |
1993/07/30 | 790 | 793 | 780 | 790 | 28,000 |
1993/07/29 | 760 | 775 | 760 | 770 | 30,000 |
1993/07/28 | 760 | 761 | 760 | 760 | 24,000 |
1993/07/27 | 750 | 765 | 750 | 760 | 48,000 |
1993/07/26 | 758 | 760 | 740 | 760 | 73,000 |
1993/07/23 | 784 | 784 | 758 | 758 | 24,000 |
1993/07/22 | 780 | 785 | 780 | 785 | 8,000 |
1993/07/21 | 782 | 790 | 780 | 780 | 14,000 |
1993/07/20 | 796 | 796 | 775 | 792 | 35,000 |
1993/07/19 | 800 | 810 | 799 | 800 | 79,000 |
1993/07/16 | 799 | 802 | 790 | 800 | 132,000 |
1993/07/15 | 774 | 799 | 774 | 793 | 65,000 |
1993/07/14 | 770 | 770 | 760 | 765 | 26,000 |
1993/07/13 | 755 | 775 | 755 | 760 | 39,000 |
1993/07/12 | 760 | 760 | 754 | 754 | 55,000 |
1993/07/09 | 738 | 750 | 738 | 745 | 105,000 |
1993/07/08 | 728 | 728 | 720 | 728 | 66,000 |
1993/07/07 | 750 | 755 | 731 | 736 | 33,000 |
1993/07/06 | 750 | 755 | 750 | 750 | 17,000 |
1993/07/05 | 755 | 755 | 750 | 750 | 30,000 |
1993/07/02 | 750 | 750 | 725 | 735 | 27,000 |
1993/07/01 | 731 | 751 | 731 | 740 | 9,000 |
1993/06/30 | 720 | 720 | 720 | 720 | 31,000 |
1993/06/29 | 755 | 755 | 740 | 740 | 16,000 |
1993/06/28 | 755 | 755 | 755 | 755 | 12,000 |
1993/06/25 | 739 | 740 | 720 | 735 | 58,000 |
1993/06/24 | 735 | 736 | 735 | 736 | 10,000 |
1993/06/23 | 714 | 725 | 712 | 725 | 25,000 |
1993/06/22 | 660 | 694 | 660 | 694 | 37,000 |
1993/06/21 | 694 | 694 | 670 | 680 | 51,000 |
1993/06/18 | 699 | 700 | 699 | 700 | 65,000 |
1993/06/17 | 710 | 710 | 690 | 700 | 53,000 |
1993/06/16 | 740 | 740 | 704 | 710 | 66,000 |
1993/06/15 | 775 | 775 | 746 | 746 | 24,000 |
1993/06/14 | 775 | 775 | 775 | 775 | 12,000 |
1993/06/11 | 805 | 805 | 795 | 795 | 99,000 |
1993/06/10 | 785 | 800 | 780 | 800 | 85,000 |
1993/06/08 | 786 | 791 | 780 | 785 | 84,000 |
1993/06/07 | 810 | 819 | 805 | 805 | 129,000 |
1993/06/04 | 790 | 819 | 790 | 813 | 452,000 |
1993/06/03 | 756 | 780 | 755 | 780 | 80,000 |
1993/06/02 | 760 | 770 | 755 | 755 | 65,000 |
1993/06/01 | 750 | 758 | 740 | 758 | 72,000 |
1993/05/31 | 755 | 755 | 740 | 740 | 65,000 |
1993/05/28 | 725 | 749 | 725 | 749 | 131,000 |
1993/05/27 | 730 | 730 | 721 | 726 | 77,000 |
1993/05/26 | 741 | 741 | 721 | 721 | 9,000 |
1993/05/25 | 745 | 745 | 741 | 741 | 68,000 |
1993/05/24 | 730 | 742 | 721 | 742 | 33,000 |
1993/05/21 | 720 | 760 | 720 | 760 | 55,000 |
1993/05/20 | 719 | 720 | 719 | 720 | 50,000 |
1993/05/19 | 741 | 742 | 712 | 712 | 62,000 |
1993/05/18 | 730 | 742 | 725 | 742 | 101,000 |
1993/05/17 | 730 | 760 | 730 | 750 | 93,000 |
1993/05/14 | 718 | 740 | 710 | 740 | 259,000 |
1993/05/13 | 700 | 710 | 700 | 710 | 78,000 |
1993/05/12 | 730 | 730 | 720 | 723 | 76,000 |
1993/05/11 | 695 | 730 | 695 | 730 | 59,000 |
1993/05/10 | 678 | 690 | 678 | 690 | 55,000 |
1993/05/07 | 678 | 678 | 670 | 670 | 33,000 |
1993/05/06 | 678 | 678 | 665 | 675 | 70,000 |
1993/04/30 | 664 | 675 | 664 | 670 | 95,000 |
1993/04/28 | 622 | 652 | 622 | 650 | 79,000 |
1993/04/27 | 615 | 615 | 607 | 615 | 21,000 |
1993/04/26 | 619 | 619 | 600 | 603 | 18,000 |
1993/04/23 | 625 | 629 | 619 | 619 | 15,000 |
1993/04/22 | 630 | 640 | 630 | 635 | 31,000 |
1993/04/21 | 640 | 640 | 639 | 640 | 65,000 |
1993/04/20 | 644 | 648 | 640 | 640 | 17,000 |
1993/04/19 | 641 | 641 | 625 | 625 | 19,000 |
1993/04/16 | 670 | 670 | 650 | 650 | 37,000 |
1993/04/15 | 668 | 680 | 660 | 660 | 93,000 |
1993/04/14 | 644 | 662 | 643 | 662 | 131,000 |
1993/04/13 | 620 | 660 | 620 | 650 | 100,000 |
1993/04/12 | 603 | 620 | 603 | 610 | 42,000 |
1993/04/09 | 620 | 625 | 604 | 604 | 106,000 |
1993/04/08 | 620 | 623 | 615 | 616 | 55,000 |
1993/04/07 | 631 | 639 | 611 | 611 | 68,000 |
1993/04/06 | 610 | 625 | 600 | 625 | 57,000 |
1993/04/05 | 585 | 600 | 585 | 600 | 71,000 |
1993/04/02 | 590 | 600 | 580 | 585 | 55,000 |
1993/04/01 | 581 | 583 | 571 | 572 | 101,000 |
1993/03/31 | 580 | 585 | 580 | 581 | 115,000 |
1993/03/30 | 570 | 585 | 565 | 575 | 294,000 |
1993/03/29 | 535 | 560 | 534 | 560 | 258,000 |
1993/03/26 | 492 | 525 | 492 | 525 | 63,000 |
1993/03/25 | 515 | 515 | 505 | 505 | 28,000 |
1993/03/24 | 524 | 524 | 500 | 505 | 48,000 |
1993/03/23 | 530 | 530 | 524 | 525 | 10,000 |
1993/03/22 | 540 | 540 | 530 | 530 | 28,000 |
1993/03/19 | 540 | 544 | 535 | 535 | 55,000 |
1993/03/18 | 540 | 540 | 535 | 540 | 154,000 |
1993/03/17 | 538 | 540 | 538 | 540 | 98,000 |
1993/03/16 | 535 | 540 | 531 | 537 | 247,000 |
1993/03/15 | 535 | 535 | 530 | 530 | 25,000 |
1993/03/12 | 525 | 525 | 521 | 523 | 130,000 |
1993/03/11 | 529 | 529 | 525 | 525 | 15,000 |
1993/03/10 | 525 | 540 | 525 | 529 | 80,000 |
1993/03/09 | 520 | 535 | 520 | 535 | 97,000 |
1993/03/08 | 486 | 506 | 486 | 501 | 76,000 |
1993/03/05 | 479 | 491 | 479 | 491 | 82,000 |
1993/03/04 | 478 | 480 | 471 | 480 | 40,000 |
1993/03/03 | 478 | 480 | 475 | 478 | 68,000 |
1993/03/02 | 478 | 478 | 477 | 478 | 41,000 |
1993/03/01 | 469 | 478 | 469 | 478 | 70,000 |
1993/02/26 | 469 | 470 | 465 | 470 | 26,000 |
1993/02/25 | 467 | 468 | 460 | 464 | 98,000 |
1993/02/24 | 465 | 468 | 463 | 466 | 42,000 |
1993/02/23 | 465 | 465 | 459 | 465 | 17,000 |
1993/02/22 | 463 | 469 | 461 | 461 | 60,000 |
1993/02/19 | 455 | 465 | 455 | 462 | 17,000 |
1993/02/18 | 458 | 465 | 458 | 464 | 39,000 |
1993/02/17 | 448 | 448 | 448 | 448 | 55,000 |
1993/02/16 | 445 | 450 | 440 | 449 | 134,000 |
1993/02/15 | 455 | 455 | 440 | 440 | 34,000 |
1993/02/12 | 455 | 458 | 455 | 457 | 17,000 |
1993/02/10 | 450 | 450 | 450 | 450 | 10,000 |
1993/02/09 | 448 | 448 | 445 | 445 | 7,000 |
1993/02/08 | 441 | 450 | 423 | 423 | 89,000 |
1993/02/05 | 441 | 446 | 439 | 439 | 5,000 |
1993/02/04 | 459 | 459 | 440 | 440 | 7,000 |
1993/02/03 | 450 | 460 | 450 | 460 | 21,000 |
1993/02/02 | 440 | 450 | 440 | 449 | 5,000 |
1993/02/01 | 440 | 445 | 440 | 440 | 6,000 |
1993/01/29 | 435 | 440 | 435 | 440 | 5,000 |
1993/01/28 | 420 | 429 | 419 | 429 | 12,000 |
1993/01/27 | 420 | 423 | 420 | 420 | 8,000 |
1993/01/26 | 425 | 425 | 419 | 419 | 4,000 |
1993/01/25 | 421 | 421 | 420 | 420 | 2,000 |
1993/01/22 | 422 | 422 | 422 | 422 | 3,000 |
1993/01/21 | 426 | 426 | 426 | 426 | 1,000 |
1993/01/20 | 421 | 426 | 421 | 426 | 5,000 |
1993/01/19 | 413 | 416 | 413 | 416 | 3,000 |
1993/01/18 | 420 | 420 | 412 | 412 | 8,000 |
1993/01/14 | 436 | 436 | 436 | 436 | 5,000 |
1993/01/13 | 445 | 445 | 445 | 445 | 16,000 |
1993/01/12 | 449 | 449 | 445 | 445 | 13,000 |
1993/01/11 | 445 | 445 | 440 | 445 | 47,000 |
1993/01/08 | 440 | 445 | 440 | 445 | 20,000 |
1993/01/07 | 435 | 445 | 435 | 435 | 16,000 |
1993/01/06 | 433 | 433 | 433 | 433 | 1,000 |
1993/01/05 | 432 | 432 | 432 | 432 | 2,000 |
1993/01/04 | 432 | 432 | 432 | 432 | 3,000 |