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 |
---|---|---|---|---|---|
1995/12/29 | 710 | 714 | 700 | 700 | 46,000 |
1995/12/28 | 715 | 715 | 700 | 710 | 104,000 |
1995/12/27 | 681 | 710 | 680 | 709 | 98,000 |
1995/12/26 | 680 | 680 | 673 | 680 | 50,000 |
1995/12/25 | 682 | 688 | 675 | 680 | 45,000 |
1995/12/22 | 674 | 690 | 670 | 680 | 69,000 |
1995/12/21 | 665 | 670 | 660 | 665 | 76,000 |
1995/12/20 | 670 | 673 | 665 | 665 | 35,000 |
1995/12/19 | 653 | 662 | 653 | 658 | 38,000 |
1995/12/18 | 688 | 690 | 683 | 683 | 17,000 |
1995/12/15 | 697 | 697 | 682 | 689 | 36,000 |
1995/12/14 | 686 | 695 | 685 | 689 | 109,000 |
1995/12/13 | 690 | 690 | 685 | 686 | 69,000 |
1995/12/12 | 698 | 698 | 687 | 690 | 94,000 |
1995/12/11 | 699 | 699 | 685 | 686 | 88,000 |
1995/12/08 | 668 | 700 | 668 | 695 | 136,000 |
1995/12/07 | 668 | 673 | 666 | 668 | 22,000 |
1995/12/06 | 661 | 675 | 661 | 668 | 46,000 |
1995/12/05 | 675 | 677 | 661 | 668 | 44,000 |
1995/12/04 | 690 | 694 | 675 | 680 | 69,000 |
1995/12/01 | 683 | 690 | 674 | 690 | 109,000 |
1995/11/30 | 691 | 703 | 680 | 693 | 338,000 |
1995/11/29 | 655 | 706 | 655 | 691 | 835,000 |
1995/11/28 | 620 | 658 | 619 | 645 | 213,000 |
1995/11/27 | 617 | 630 | 611 | 611 | 63,000 |
1995/11/24 | 603 | 615 | 603 | 610 | 18,000 |
1995/11/22 | 617 | 619 | 610 | 619 | 37,000 |
1995/11/21 | 603 | 625 | 603 | 610 | 180,000 |
1995/11/20 | 601 | 604 | 599 | 600 | 53,000 |
1995/11/17 | 596 | 600 | 596 | 599 | 20,000 |
1995/11/16 | 599 | 599 | 580 | 595 | 21,000 |
1995/11/15 | 597 | 597 | 591 | 595 | 43,000 |
1995/11/14 | 602 | 602 | 593 | 593 | 6,000 |
1995/11/13 | 600 | 600 | 591 | 600 | 41,000 |
1995/11/10 | 600 | 601 | 597 | 597 | 45,000 |
1995/11/09 | 593 | 619 | 593 | 613 | 50,000 |
1995/11/08 | 593 | 593 | 586 | 593 | 36,000 |
1995/11/07 | 588 | 595 | 585 | 595 | 12,000 |
1995/11/06 | 588 | 589 | 578 | 585 | 29,000 |
1995/11/02 | 577 | 589 | 577 | 588 | 28,000 |
1995/11/01 | 583 | 583 | 576 | 576 | 12,000 |
1995/10/31 | 576 | 589 | 576 | 589 | 7,000 |
1995/10/30 | 576 | 577 | 570 | 577 | 23,000 |
1995/10/27 | 579 | 579 | 570 | 576 | 37,000 |
1995/10/26 | 585 | 585 | 580 | 580 | 20,000 |
1995/10/25 | 590 | 590 | 584 | 584 | 35,000 |
1995/10/24 | 590 | 593 | 589 | 590 | 28,000 |
1995/10/23 | 600 | 600 | 589 | 592 | 174,000 |
1995/10/20 | 594 | 610 | 594 | 606 | 12,000 |
1995/10/19 | 595 | 600 | 590 | 591 | 28,000 |
1995/10/18 | 595 | 596 | 594 | 594 | 35,000 |
1995/10/17 | 604 | 604 | 597 | 597 | 26,000 |
1995/10/16 | 603 | 610 | 595 | 605 | 45,000 |
1995/10/13 | 610 | 610 | 602 | 602 | 53,000 |
1995/10/12 | 620 | 622 | 612 | 612 | 23,000 |
1995/10/11 | 620 | 620 | 613 | 613 | 17,000 |
1995/10/09 | 626 | 626 | 624 | 625 | 15,000 |
1995/10/06 | 618 | 630 | 618 | 625 | 24,000 |
1995/10/05 | 631 | 631 | 610 | 620 | 18,000 |
1995/10/04 | 630 | 631 | 621 | 630 | 29,000 |
1995/10/03 | 622 | 630 | 622 | 630 | 15,000 |
1995/10/02 | 630 | 630 | 622 | 622 | 7,000 |
1995/09/29 | 631 | 640 | 630 | 630 | 44,000 |
1995/09/28 | 630 | 636 | 620 | 621 | 9,000 |
1995/09/27 | 630 | 640 | 630 | 640 | 15,000 |
1995/09/26 | 622 | 639 | 619 | 620 | 34,000 |
1995/09/25 | 620 | 622 | 620 | 620 | 15,000 |
1995/09/22 | 621 | 621 | 620 | 620 | 40,000 |
1995/09/21 | 625 | 625 | 620 | 621 | 14,000 |
1995/09/20 | 641 | 645 | 635 | 635 | 47,000 |
1995/09/19 | 630 | 640 | 630 | 640 | 19,000 |
1995/09/18 | 639 | 640 | 637 | 637 | 38,000 |
1995/09/14 | 631 | 640 | 631 | 637 | 12,000 |
1995/09/13 | 648 | 648 | 638 | 640 | 47,000 |
1995/09/12 | 649 | 649 | 620 | 638 | 50,000 |
1995/09/11 | 628 | 640 | 625 | 640 | 34,000 |
1995/09/08 | 601 | 634 | 601 | 633 | 54,000 |
1995/09/07 | 620 | 621 | 610 | 620 | 17,000 |
1995/09/06 | 620 | 627 | 605 | 605 | 71,000 |
1995/09/05 | 630 | 630 | 615 | 616 | 40,000 |
1995/09/04 | 645 | 650 | 645 | 650 | 16,000 |
1995/09/01 | 641 | 650 | 641 | 650 | 31,000 |
1995/08/31 | 650 | 658 | 646 | 658 | 29,000 |
1995/08/30 | 674 | 675 | 660 | 660 | 54,000 |
1995/08/29 | 665 | 670 | 659 | 670 | 40,000 |
1995/08/28 | 672 | 672 | 660 | 665 | 42,000 |
1995/08/25 | 656 | 665 | 655 | 665 | 74,000 |
1995/08/24 | 655 | 656 | 643 | 656 | 21,000 |
1995/08/23 | 660 | 660 | 640 | 657 | 59,000 |
1995/08/22 | 650 | 680 | 650 | 665 | 127,000 |
1995/08/21 | 648 | 648 | 640 | 648 | 58,000 |
1995/08/18 | 644 | 644 | 618 | 623 | 165,000 |
1995/08/17 | 660 | 660 | 648 | 651 | 77,000 |
1995/08/16 | 672 | 672 | 650 | 660 | 186,000 |
1995/08/15 | 615 | 648 | 615 | 644 | 97,000 |
1995/08/14 | 610 | 620 | 610 | 619 | 47,000 |
1995/08/11 | 599 | 610 | 595 | 610 | 36,000 |
1995/08/10 | 595 | 599 | 587 | 597 | 10,000 |
1995/08/09 | 586 | 595 | 584 | 595 | 32,000 |
1995/08/08 | 585 | 596 | 584 | 596 | 42,000 |
1995/08/07 | 595 | 595 | 585 | 585 | 13,000 |
1995/08/04 | 585 | 594 | 584 | 584 | 14,000 |
1995/08/03 | 600 | 606 | 584 | 584 | 51,000 |
1995/08/02 | 571 | 580 | 570 | 573 | 36,000 |
1995/08/01 | 580 | 580 | 573 | 580 | 16,000 |
1995/07/31 | 573 | 583 | 573 | 583 | 17,000 |
1995/07/28 | 566 | 572 | 566 | 572 | 32,000 |
1995/07/27 | 586 | 586 | 580 | 586 | 22,000 |
1995/07/26 | 583 | 583 | 576 | 576 | 14,000 |
1995/07/25 | 581 | 590 | 580 | 581 | 30,000 |
1995/07/24 | 600 | 600 | 581 | 581 | 14,000 |
1995/07/21 | 600 | 600 | 585 | 587 | 72,000 |
1995/07/20 | 595 | 595 | 580 | 580 | 51,000 |
1995/07/19 | 600 | 600 | 585 | 585 | 127,000 |
1995/07/18 | 629 | 645 | 621 | 621 | 94,000 |
1995/07/17 | 595 | 620 | 595 | 619 | 148,000 |
1995/07/14 | 592 | 592 | 578 | 578 | 39,000 |
1995/07/13 | 593 | 594 | 587 | 591 | 47,000 |
1995/07/12 | 594 | 599 | 591 | 593 | 59,000 |
1995/07/11 | 598 | 598 | 561 | 561 | 14,000 |
1995/07/10 | 596 | 610 | 596 | 598 | 78,000 |
1995/07/07 | 562 | 595 | 560 | 590 | 217,000 |
1995/07/06 | 549 | 560 | 549 | 560 | 18,000 |
1995/07/05 | 540 | 540 | 517 | 536 | 30,000 |
1995/07/04 | 520 | 537 | 520 | 535 | 31,000 |
1995/07/03 | 541 | 542 | 530 | 530 | 16,000 |
1995/06/30 | 530 | 532 | 530 | 531 | 12,000 |
1995/06/29 | 549 | 550 | 536 | 536 | 19,000 |
1995/06/28 | 530 | 536 | 530 | 535 | 18,000 |
1995/06/27 | 570 | 570 | 545 | 545 | 19,000 |
1995/06/26 | 565 | 571 | 565 | 570 | 45,000 |
1995/06/23 | 555 | 565 | 545 | 560 | 26,000 |
1995/06/22 | 559 | 559 | 555 | 555 | 24,000 |
1995/06/21 | 551 | 558 | 551 | 558 | 28,000 |
1995/06/20 | 551 | 551 | 551 | 551 | 43,000 |
1995/06/19 | 545 | 561 | 545 | 561 | 17,000 |
1995/06/16 | 536 | 546 | 536 | 545 | 22,000 |
1995/06/15 | 542 | 545 | 529 | 530 | 96,000 |
1995/06/14 | 530 | 547 | 530 | 547 | 43,000 |
1995/06/13 | 540 | 548 | 540 | 540 | 47,000 |
1995/06/12 | 550 | 550 | 535 | 540 | 54,000 |
1995/06/09 | 575 | 575 | 540 | 540 | 87,000 |
1995/06/08 | 568 | 568 | 562 | 565 | 64,000 |
1995/06/07 | 569 | 569 | 565 | 568 | 54,000 |
1995/06/06 | 575 | 575 | 554 | 564 | 25,000 |
1995/06/05 | 585 | 587 | 573 | 575 | 58,000 |
1995/06/02 | 582 | 594 | 577 | 585 | 100,000 |
1995/06/01 | 539 | 573 | 539 | 572 | 85,000 |
1995/05/31 | 522 | 535 | 520 | 525 | 88,000 |
1995/05/30 | 520 | 523 | 517 | 518 | 154,000 |
1995/05/29 | 540 | 540 | 517 | 517 | 203,000 |
1995/05/26 | 565 | 565 | 540 | 540 | 124,000 |
1995/05/25 | 596 | 596 | 575 | 575 | 148,000 |
1995/05/24 | 612 | 612 | 590 | 590 | 175,000 |
1995/05/23 | 626 | 635 | 620 | 635 | 49,000 |
1995/05/22 | 646 | 646 | 626 | 626 | 80,000 |
1995/05/19 | 674 | 674 | 656 | 656 | 28,000 |
1995/05/18 | 697 | 698 | 670 | 675 | 56,000 |
1995/05/17 | 691 | 700 | 680 | 700 | 22,000 |
1995/05/16 | 688 | 690 | 671 | 671 | 12,000 |
1995/05/15 | 690 | 690 | 690 | 690 | 8,000 |
1995/05/12 | 700 | 705 | 690 | 690 | 18,000 |
1995/05/11 | 721 | 721 | 700 | 700 | 32,000 |
1995/05/10 | 720 | 730 | 711 | 721 | 53,000 |
1995/05/09 | 735 | 735 | 723 | 730 | 41,000 |
1995/05/08 | 740 | 740 | 731 | 735 | 39,000 |
1995/05/02 | 702 | 740 | 701 | 740 | 35,000 |
1995/05/01 | 700 | 715 | 700 | 701 | 26,000 |
1995/04/28 | 691 | 691 | 690 | 690 | 12,000 |
1995/04/27 | 700 | 700 | 690 | 690 | 6,000 |
1995/04/26 | 698 | 698 | 690 | 690 | 17,000 |
1995/04/25 | 706 | 709 | 689 | 689 | 17,000 |
1995/04/24 | 713 | 713 | 708 | 708 | 32,000 |
1995/04/21 | 676 | 703 | 676 | 703 | 26,000 |
1995/04/20 | 690 | 690 | 676 | 676 | 25,000 |
1995/04/19 | 660 | 670 | 660 | 660 | 35,000 |
1995/04/18 | 674 | 679 | 656 | 656 | 43,000 |
1995/04/17 | 655 | 674 | 655 | 674 | 9,000 |
1995/04/14 | 675 | 675 | 673 | 675 | 70,000 |
1995/04/13 | 680 | 685 | 675 | 675 | 77,000 |
1995/04/12 | 693 | 694 | 676 | 676 | 36,000 |
1995/04/11 | 695 | 695 | 689 | 689 | 16,000 |
1995/04/10 | 678 | 695 | 674 | 695 | 17,000 |
1995/04/07 | 690 | 698 | 681 | 698 | 31,000 |
1995/04/06 | 699 | 699 | 690 | 691 | 13,000 |
1995/04/05 | 686 | 686 | 684 | 686 | 22,000 |
1995/04/04 | 674 | 674 | 660 | 674 | 24,000 |
1995/04/03 | 701 | 701 | 660 | 666 | 45,000 |
1995/03/31 | 720 | 720 | 710 | 710 | 34,000 |
1995/03/30 | 690 | 710 | 690 | 700 | 49,000 |
1995/03/29 | 703 | 703 | 690 | 690 | 26,000 |
1995/03/28 | 657 | 684 | 655 | 683 | 26,000 |
1995/03/27 | 649 | 671 | 649 | 651 | 52,000 |
1995/03/24 | 670 | 670 | 638 | 639 | 81,000 |
1995/03/23 | 725 | 725 | 685 | 687 | 51,000 |
1995/03/22 | 732 | 735 | 725 | 725 | 51,000 |
1995/03/20 | 730 | 745 | 730 | 732 | 62,000 |
1995/03/17 | 729 | 745 | 728 | 730 | 82,000 |
1995/03/16 | 720 | 731 | 720 | 731 | 77,000 |
1995/03/15 | 716 | 730 | 715 | 730 | 19,000 |
1995/03/14 | 742 | 742 | 720 | 720 | 34,000 |
1995/03/13 | 754 | 754 | 733 | 735 | 13,000 |
1995/03/10 | 735 | 755 | 735 | 755 | 37,000 |
1995/03/09 | 742 | 759 | 742 | 745 | 16,000 |
1995/03/08 | 740 | 740 | 739 | 740 | 19,000 |
1995/03/07 | 741 | 749 | 740 | 740 | 44,000 |
1995/03/06 | 759 | 759 | 741 | 741 | 8,000 |
1995/03/03 | 743 | 750 | 743 | 750 | 42,000 |
1995/03/02 | 745 | 761 | 745 | 760 | 34,000 |
1995/03/01 | 732 | 740 | 732 | 739 | 32,000 |
1995/02/28 | 728 | 750 | 728 | 740 | 16,000 |
1995/02/27 | 760 | 760 | 720 | 725 | 106,000 |
1995/02/24 | 772 | 780 | 760 | 762 | 26,000 |
1995/02/23 | 765 | 770 | 765 | 766 | 21,000 |
1995/02/22 | 775 | 775 | 775 | 775 | 1,026,000 |
1995/02/21 | 779 | 790 | 779 | 785 | 62,000 |
1995/02/20 | 780 | 780 | 779 | 779 | 36,000 |
1995/02/17 | 760 | 780 | 760 | 770 | 62,000 |
1995/02/16 | 784 | 784 | 760 | 770 | 75,000 |
1995/02/15 | 790 | 795 | 777 | 787 | 134,000 |
1995/02/14 | 789 | 803 | 775 | 800 | 62,000 |
1995/02/13 | 774 | 785 | 774 | 780 | 120,000 |
1995/02/10 | 800 | 805 | 770 | 774 | 68,000 |
1995/02/09 | 800 | 825 | 799 | 800 | 260,000 |
1995/02/08 | 770 | 790 | 767 | 790 | 79,000 |
1995/02/07 | 761 | 770 | 761 | 761 | 33,000 |
1995/02/06 | 765 | 765 | 756 | 756 | 20,000 |
1995/02/03 | 750 | 755 | 750 | 755 | 21,000 |
1995/02/02 | 751 | 757 | 751 | 756 | 44,000 |
1995/02/01 | 762 | 770 | 746 | 747 | 39,000 |
1995/01/31 | 774 | 774 | 765 | 769 | 49,000 |
1995/01/30 | 762 | 784 | 762 | 774 | 45,000 |
1995/01/27 | 770 | 778 | 770 | 774 | 83,000 |
1995/01/26 | 780 | 790 | 762 | 762 | 43,000 |
1995/01/25 | 772 | 782 | 772 | 780 | 55,000 |
1995/01/24 | 753 | 780 | 752 | 780 | 35,000 |
1995/01/23 | 756 | 761 | 753 | 753 | 121,000 |
1995/01/20 | 790 | 790 | 760 | 766 | 84,000 |
1995/01/19 | 793 | 800 | 793 | 795 | 93,000 |
1995/01/18 | 808 | 810 | 792 | 794 | 35,000 |
1995/01/17 | 827 | 827 | 811 | 811 | 79,000 |
1995/01/13 | 795 | 808 | 795 | 807 | 115,000 |
1995/01/12 | 802 | 805 | 800 | 805 | 81,000 |
1995/01/11 | 805 | 810 | 800 | 801 | 61,000 |
1995/01/10 | 798 | 800 | 790 | 795 | 58,000 |
1995/01/09 | 782 | 791 | 782 | 790 | 24,000 |
1995/01/06 | 801 | 809 | 785 | 792 | 85,000 |
1995/01/05 | 803 | 810 | 801 | 810 | 72,000 |
1995/01/04 | 809 | 809 | 805 | 805 | 38,000 |