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
1994/12/30 818 828 811 811 87,000
1994/12/29 816 826 811 820 126,000
1994/12/28 826 845 826 826 169,000
1994/12/27 839 839 828 828 159,000
1994/12/26 818 835 818 835 173,000
1994/12/22 795 810 795 808 209,000
1994/12/21 775 800 775 795 195,000
1994/12/20 751 782 751 782 68,000
1994/12/19 749 751 748 751 71,000
1994/12/16 747 762 747 752 176,000
1994/12/15 738 749 738 745 126,000
1994/12/14 738 740 733 736 385,000
1994/12/13 748 750 738 748 220,000
1994/12/12 741 755 741 748 74,000
1994/12/09 751 760 743 744 240,000
1994/12/08 738 747 736 741 126,000
1994/12/07 768 769 740 742 157,000
1994/12/06 780 788 760 761 160,000
1994/12/05 777 791 767 778 112,000
1994/12/02 761 780 758 767 111,000
1994/12/01 759 789 735 765 410,000
1994/11/30 751 780 751 760 345,000
1994/11/29 695 698 686 698 64,000
1994/11/28 688 688 682 688 50,000
1994/11/25 679 685 676 678 74,000
1994/11/24 669 669 651 669 107,000
1994/11/22 707 707 699 699 106,000
1994/11/21 748 748 707 707 42,000
1994/11/18 746 749 745 749 22,000
1994/11/17 755 755 741 746 37,000
1994/11/16 760 760 746 746 41,000
1994/11/15 760 765 750 750 49,000
1994/11/14 741 745 740 740 83,000
1994/11/11 771 772 761 761 90,000
1994/11/10 781 782 781 781 34,000
1994/11/09 781 782 771 781 60,000
1994/11/08 802 802 781 781 60,000
1994/11/07 815 820 800 806 33,000
1994/11/04 816 826 815 815 19,000
1994/11/02 817 825 815 815 14,000
1994/11/01 816 816 810 816 19,000
1994/10/31 807 809 805 806 50,000
1994/10/28 800 810 800 806 24,000
1994/10/27 790 805 790 805 39,000
1994/10/26 797 797 790 790 33,000
1994/10/25 805 805 795 797 32,000
1994/10/24 805 810 805 810 67,000
1994/10/21 815 815 800 805 75,000
1994/10/20 830 830 811 811 129,000
1994/10/19 839 839 822 822 92,000
1994/10/18 849 849 820 820 87,000
1994/10/17 850 850 841 850 14,000
1994/10/14 859 859 845 850 116,000
1994/10/13 864 864 853 860 26,000
1994/10/12 840 870 840 870 57,000
1994/10/11 830 835 823 830 40,000
1994/10/07 831 831 820 820 39,000
1994/10/06 845 845 821 821 23,000
1994/10/05 817 822 817 820 42,000
1994/10/04 819 821 817 817 85,000
1994/10/03 824 829 820 829 33,000
1994/09/30 820 830 820 830 64,000
1994/09/29 837 837 830 830 55,000
1994/09/28 846 848 830 830 75,000
1994/09/27 860 885 855 855 35,000
1994/09/26 872 872 860 860 37,000
1994/09/22 870 870 860 870 32,000
1994/09/21 845 860 841 860 68,000
1994/09/20 856 856 846 846 81,000
1994/09/19 848 860 846 846 88,000
1994/09/16 870 870 850 851 63,000
1994/09/14 880 885 870 870 80,000
1994/09/13 884 885 880 880 67,000
1994/09/12 880 905 880 905 57,000
1994/09/09 890 890 881 881 65,000
1994/09/08 881 901 880 880 71,000
1994/09/07 902 911 890 891 117,000
1994/09/06 911 919 910 912 45,000
1994/09/05 932 932 915 931 114,000
1994/09/02 932 935 930 932 32,000
1994/09/01 931 942 930 939 33,000
1994/08/31 931 942 931 942 35,000
1994/08/30 942 942 931 940 134,000
1994/08/29 960 969 948 948 63,000
1994/08/26 970 970 960 970 26,000
1994/08/25 970 979 960 970 72,000
1994/08/24 937 965 937 960 108,000
1994/08/23 950 958 943 943 72,000
1994/08/22 968 975 958 959 52,000
1994/08/19 961 961 957 958 109,000
1994/08/18 998 998 973 975 48,000
1994/08/17 994 996 990 990 88,000
1994/08/16 985 994 985 994 106,000
1994/08/15 972 979 971 979 28,000
1994/08/12 979 979 970 975 123,000
1994/08/11 946 979 945 979 101,000
1994/08/10 934 954 932 936 326,000
1994/08/09 942 947 934 934 80,000
1994/08/08 935 935 930 932 141,000
1994/08/05 950 950 935 935 21,000
1994/08/04 945 950 945 950 19,000
1994/08/03 947 950 940 940 38,000
1994/08/02 936 950 936 945 48,000
1994/08/01 933 936 933 936 13,000
1994/07/29 936 941 932 932 68,000
1994/07/28 931 931 900 920 95,000
1994/07/27 968 968 935 940 196,000
1994/07/26 969 981 962 962 80,000
1994/07/25 968 979 965 979 58,000
1994/07/22 971 973 960 961 54,000
1994/07/21 970 980 969 970 59,000
1994/07/20 984 984 966 966 93,000
1994/07/19 994 994 966 966 143,000
1994/07/18 994 996 990 994 307,000
1994/07/15 1,020 1,020 992 999 97,000
1994/07/14 1,000 1,030 1,000 1,030 45,000
1994/07/13 990 1,000 990 1,000 84,000
1994/07/12 1,000 1,000 996 997 45,000
1994/07/11 1,010 1,020 1,000 1,010 41,000
1994/07/08 1,050 1,050 1,010 1,010 63,000
1994/07/07 1,040 1,040 1,030 1,040 31,000
1994/07/06 1,040 1,060 1,040 1,040 262,000
1994/07/05 1,040 1,050 1,030 1,050 120,000
1994/07/04 1,030 1,040 1,010 1,040 93,000
1994/07/01 1,030 1,030 1,010 1,020 112,000
1994/06/30 1,040 1,060 1,030 1,030 160,000
1994/06/29 1,040 1,060 1,040 1,060 216,000
1994/06/28 1,040 1,050 1,020 1,040 162,000
1994/06/27 1,030 1,040 1,000 1,010 298,000
1994/06/24 1,030 1,070 1,030 1,060 342,000
1994/06/23 1,020 1,040 1,020 1,040 194,000
1994/06/22 1,000 1,020 997 1,000 218,000
1994/06/21 1,010 1,040 990 1,030 146,000
1994/06/20 1,040 1,060 1,020 1,020 107,000
1994/06/17 1,040 1,060 1,040 1,050 172,000
1994/06/16 1,060 1,070 1,050 1,050 173,000
1994/06/15 1,080 1,100 1,060 1,070 757,000
1994/06/14 1,020 1,090 1,020 1,080 1,035,000
1994/06/13 1,030 1,040 1,020 1,030 250,000
1994/06/10 1,060 1,070 1,020 1,050 514,000
1994/06/09 1,060 1,060 1,030 1,040 617,000
1994/06/08 1,050 1,080 1,030 1,040 2,008,000
1994/06/07 984 1,050 984 1,040 1,586,000
1994/06/06 999 1,000 981 986 303,000
1994/06/03 990 1,020 987 995 1,472,000
1994/06/02 960 998 960 987 682,000
1994/06/01 979 984 960 970 355,000
1994/05/31 947 975 945 969 376,000
1994/05/30 960 960 935 948 211,000
1994/05/27 955 965 945 960 684,000
1994/05/26 967 985 955 965 1,602,000
1994/05/25 945 968 943 967 1,330,000
1994/05/24 927 944 924 942 808,000
1994/05/23 903 925 900 924 661,000
1994/05/20 880 904 878 899 356,000
1994/05/19 869 875 860 870 245,000
1994/05/18 888 888 875 879 87,000
1994/05/17 875 880 873 880 29,000
1994/05/16 874 890 874 880 98,000
1994/05/13 856 880 856 879 99,000
1994/05/12 852 865 851 865 78,000
1994/05/11 870 872 851 852 44,000
1994/05/10 841 870 841 868 73,000
1994/05/09 845 865 845 857 35,000
1994/05/06 873 873 850 870 27,000
1994/05/02 865 865 845 848 35,000
1994/04/28 852 875 844 875 66,000
1994/04/27 850 855 840 852 65,000
1994/04/26 856 865 853 858 101,000
1994/04/25 859 860 851 857 133,000
1994/04/22 886 890 871 871 130,000
1994/04/21 900 900 881 891 89,000
1994/04/20 927 927 903 903 195,000
1994/04/19 910 929 910 920 217,000
1994/04/18 925 930 901 910 110,000
1994/04/15 934 951 922 925 546,000
1994/04/14 910 934 906 930 389,000
1994/04/13 875 910 875 901 157,000
1994/04/12 880 880 870 880 176,000
1994/04/11 882 900 872 879 125,000
1994/04/08 910 910 871 892 288,000
1994/04/07 910 916 898 915 266,000
1994/04/06 928 930 903 910 559,000
1994/04/05 897 935 897 918 894,000
1994/04/04 894 904 885 902 409,000
1994/04/01 878 916 875 904 783,000
1994/03/31 872 883 861 870 336,000
1994/03/30 851 878 850 877 272,000
1994/03/29 870 889 870 871 735,000
1994/03/28 825 874 825 870 364,000
1994/03/25 839 845 828 831 150,000
1994/03/24 812 850 812 847 98,000
1994/03/23 819 825 808 825 68,000
1994/03/22 830 830 810 820 53,000
1994/03/18 848 850 824 830 199,000
1994/03/17 853 853 830 850 157,000
1994/03/16 864 867 850 858 191,000
1994/03/15 888 888 851 868 235,000
1994/03/14 870 880 850 878 550,000
1994/03/11 829 870 829 870 846,000
1994/03/10 824 833 815 819 479,000
1994/03/09 794 834 780 824 787,000
1994/03/08 760 790 760 787 772,000
1994/03/07 740 769 740 760 547,000
1994/03/04 727 741 720 738 149,000
1994/03/03 720 730 717 717 110,000
1994/03/02 743 745 715 730 94,000
1994/03/01 739 750 729 743 410,000
1994/02/28 705 731 701 729 302,000
1994/02/25 692 700 685 693 46,000
1994/02/24 677 701 677 700 195,000
1994/02/23 674 680 670 680 46,000
1994/02/22 661 670 654 665 23,000
1994/02/21 661 674 651 674 24,000
1994/02/18 650 660 645 651 97,000
1994/02/17 675 677 660 660 65,000
1994/02/16 651 689 651 688 119,000
1994/02/15 640 651 635 651 73,000
1994/02/14 663 663 657 663 26,000
1994/02/10 674 680 663 663 74,000
1994/02/09 668 670 663 663 32,000
1994/02/08 680 680 661 662 107,000
1994/02/07 671 671 663 664 39,000
1994/02/04 666 677 661 671 44,000
1994/02/03 684 690 660 660 66,000
1994/02/02 691 691 680 680 78,000
1994/02/01 701 708 690 690 125,000
1994/01/31 700 708 690 696 170,000
1994/01/28 670 670 660 670 63,000
1994/01/27 690 690 670 670 127,000
1994/01/26 675 680 664 680 55,000
1994/01/25 640 665 640 665 61,000
1994/01/24 630 635 620 635 94,000
1994/01/21 684 688 668 670 106,000
1994/01/20 700 701 685 690 66,000
1994/01/19 691 691 681 690 86,000
1994/01/18 688 690 675 690 84,000
1994/01/17 715 715 687 688 69,000
1994/01/14 705 720 700 712 174,000
1994/01/13 719 742 712 715 558,000
1994/01/12 708 725 707 712 667,000
1994/01/11 655 700 655 699 565,000
1994/01/10 635 639 631 635 100,000
1994/01/07 637 639 630 635 55,000
1994/01/06 635 645 634 634 108,000
1994/01/05 610 635 601 635 92,000
1994/01/04 605 610 601 610 8,000

このページの先頭へ