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 |
|---|---|---|---|---|---|
| 1996/12/30 | 820 | 825 | 819 | 820 | 25,000 |
| 1996/12/27 | 820 | 823 | 815 | 819 | 53,000 |
| 1996/12/26 | 816 | 816 | 806 | 815 | 141,000 |
| 1996/12/25 | 786 | 806 | 786 | 806 | 88,000 |
| 1996/12/24 | 790 | 798 | 785 | 786 | 108,000 |
| 1996/12/20 | 785 | 800 | 785 | 795 | 119,000 |
| 1996/12/19 | 813 | 814 | 780 | 789 | 201,000 |
| 1996/12/18 | 835 | 836 | 814 | 814 | 123,000 |
| 1996/12/17 | 835 | 850 | 835 | 835 | 82,000 |
| 1996/12/16 | 848 | 850 | 835 | 835 | 67,000 |
| 1996/12/13 | 820 | 844 | 820 | 844 | 122,000 |
| 1996/12/12 | 845 | 848 | 840 | 840 | 161,000 |
| 1996/12/11 | 849 | 850 | 840 | 848 | 108,000 |
| 1996/12/10 | 836 | 849 | 830 | 849 | 79,000 |
| 1996/12/09 | 820 | 830 | 820 | 826 | 64,000 |
| 1996/12/06 | 821 | 826 | 810 | 812 | 194,000 |
| 1996/12/05 | 831 | 836 | 822 | 822 | 160,000 |
| 1996/12/04 | 854 | 854 | 815 | 843 | 140,000 |
| 1996/12/03 | 850 | 855 | 840 | 844 | 167,000 |
| 1996/12/02 | 878 | 878 | 860 | 860 | 330,000 |
| 1996/11/29 | 890 | 895 | 881 | 883 | 142,000 |
| 1996/11/28 | 888 | 897 | 886 | 886 | 118,000 |
| 1996/11/27 | 899 | 899 | 886 | 886 | 129,000 |
| 1996/11/26 | 899 | 900 | 894 | 894 | 89,000 |
| 1996/11/25 | 894 | 900 | 891 | 891 | 112,000 |
| 1996/11/22 | 903 | 904 | 890 | 895 | 186,000 |
| 1996/11/21 | 903 | 908 | 898 | 904 | 203,000 |
| 1996/11/20 | 896 | 905 | 893 | 905 | 135,000 |
| 1996/11/19 | 892 | 900 | 892 | 893 | 112,000 |
| 1996/11/18 | 910 | 910 | 895 | 895 | 61,000 |
| 1996/11/15 | 905 | 906 | 899 | 902 | 232,000 |
| 1996/11/14 | 908 | 915 | 900 | 905 | 226,000 |
| 1996/11/13 | 906 | 910 | 903 | 910 | 303,000 |
| 1996/11/12 | 905 | 913 | 903 | 903 | 275,000 |
| 1996/11/11 | 900 | 907 | 897 | 903 | 411,000 |
| 1996/11/08 | 900 | 900 | 890 | 897 | 203,000 |
| 1996/11/07 | 912 | 914 | 892 | 895 | 686,000 |
| 1996/11/06 | 888 | 910 | 885 | 902 | 550,000 |
| 1996/11/05 | 891 | 900 | 888 | 889 | 357,000 |
| 1996/11/01 | 880 | 894 | 880 | 890 | 1,125,000 |
| 1996/10/31 | 902 | 910 | 895 | 895 | 179,000 |
| 1996/10/30 | 920 | 920 | 902 | 903 | 130,000 |
| 1996/10/29 | 919 | 919 | 902 | 902 | 314,000 |
| 1996/10/28 | 935 | 935 | 916 | 920 | 99,000 |
| 1996/10/25 | 934 | 934 | 915 | 915 | 81,000 |
| 1996/10/24 | 940 | 940 | 920 | 934 | 66,000 |
| 1996/10/23 | 938 | 940 | 930 | 938 | 87,000 |
| 1996/10/22 | 949 | 955 | 924 | 948 | 197,000 |
| 1996/10/21 | 976 | 976 | 948 | 948 | 204,000 |
| 1996/10/18 | 977 | 980 | 965 | 975 | 647,000 |
| 1996/10/17 | 970 | 984 | 963 | 980 | 869,000 |
| 1996/10/16 | 943 | 961 | 930 | 960 | 617,000 |
| 1996/10/15 | 940 | 947 | 934 | 940 | 561,000 |
| 1996/10/14 | 913 | 933 | 908 | 933 | 538,000 |
| 1996/10/11 | 915 | 915 | 902 | 903 | 164,000 |
| 1996/10/09 | 905 | 918 | 899 | 911 | 1,208,000 |
| 1996/10/08 | 939 | 939 | 890 | 895 | 461,000 |
| 1996/10/07 | 915 | 949 | 915 | 937 | 562,000 |
| 1996/10/04 | 922 | 922 | 912 | 912 | 503,000 |
| 1996/10/03 | 928 | 934 | 923 | 928 | 540,000 |
| 1996/10/02 | 962 | 962 | 931 | 949 | 1,137,000 |
| 1996/10/01 | 990 | 990 | 972 | 972 | 155,000 |
| 1996/09/30 | 980 | 989 | 975 | 985 | 116,000 |
| 1996/09/27 | 1,000 | 1,000 | 975 | 990 | 165,000 |
| 1996/09/26 | 1,000 | 1,020 | 997 | 1,000 | 668,000 |
| 1996/09/25 | 991 | 998 | 983 | 997 | 308,000 |
| 1996/09/24 | 960 | 976 | 960 | 970 | 325,000 |
| 1996/09/20 | 1,010 | 1,010 | 975 | 976 | 583,000 |
| 1996/09/19 | 1,030 | 1,040 | 1,010 | 1,020 | 233,000 |
| 1996/09/18 | 1,040 | 1,050 | 1,030 | 1,040 | 286,000 |
| 1996/09/17 | 1,060 | 1,070 | 1,040 | 1,050 | 370,000 |
| 1996/09/13 | 1,030 | 1,070 | 1,030 | 1,060 | 1,120,000 |
| 1996/09/12 | 1,060 | 1,060 | 1,020 | 1,030 | 445,000 |
| 1996/09/11 | 1,040 | 1,060 | 1,030 | 1,060 | 866,000 |
| 1996/09/10 | 1,030 | 1,040 | 1,020 | 1,040 | 280,000 |
| 1996/09/09 | 1,050 | 1,060 | 1,010 | 1,020 | 895,000 |
| 1996/09/06 | 1,030 | 1,060 | 1,030 | 1,040 | 759,000 |
| 1996/09/05 | 1,010 | 1,040 | 1,000 | 1,040 | 716,000 |
| 1996/09/04 | 1,030 | 1,040 | 1,000 | 1,010 | 1,060,000 |
| 1996/09/03 | 1,080 | 1,080 | 1,020 | 1,030 | 1,494,000 |
| 1996/09/02 | 1,060 | 1,090 | 1,050 | 1,080 | 2,592,000 |
| 1996/08/30 | 1,030 | 1,080 | 1,010 | 1,060 | 3,409,000 |
| 1996/08/29 | 1,020 | 1,050 | 1,010 | 1,040 | 1,803,000 |
| 1996/08/28 | 1,020 | 1,050 | 1,000 | 1,010 | 4,049,000 |
| 1996/08/27 | 961 | 1,000 | 961 | 1,000 | 667,000 |
| 1996/08/26 | 980 | 988 | 960 | 960 | 304,000 |
| 1996/08/23 | 970 | 995 | 964 | 990 | 736,000 |
| 1996/08/22 | 961 | 980 | 960 | 960 | 325,000 |
| 1996/08/21 | 970 | 990 | 950 | 960 | 558,000 |
| 1996/08/20 | 935 | 965 | 934 | 965 | 555,000 |
| 1996/08/19 | 880 | 905 | 880 | 905 | 182,000 |
| 1996/08/16 | 870 | 890 | 870 | 888 | 174,000 |
| 1996/08/15 | 824 | 861 | 824 | 860 | 200,000 |
| 1996/08/14 | 808 | 817 | 808 | 816 | 60,000 |
| 1996/08/13 | 805 | 819 | 800 | 805 | 150,000 |
| 1996/08/12 | 816 | 816 | 805 | 805 | 59,000 |
| 1996/08/09 | 826 | 829 | 815 | 815 | 69,000 |
| 1996/08/08 | 813 | 824 | 813 | 824 | 50,000 |
| 1996/08/07 | 830 | 835 | 811 | 811 | 82,000 |
| 1996/08/06 | 835 | 835 | 825 | 829 | 64,000 |
| 1996/08/05 | 840 | 850 | 840 | 841 | 105,000 |
| 1996/08/02 | 869 | 870 | 860 | 860 | 80,000 |
| 1996/08/01 | 843 | 859 | 830 | 859 | 304,000 |
| 1996/07/31 | 850 | 855 | 842 | 842 | 186,000 |
| 1996/07/30 | 881 | 881 | 850 | 850 | 373,000 |
| 1996/07/29 | 915 | 915 | 880 | 890 | 278,000 |
| 1996/07/26 | 920 | 925 | 910 | 925 | 40,000 |
| 1996/07/25 | 911 | 925 | 901 | 925 | 120,000 |
| 1996/07/24 | 910 | 915 | 905 | 915 | 92,000 |
| 1996/07/23 | 912 | 920 | 903 | 920 | 166,000 |
| 1996/07/22 | 931 | 931 | 911 | 920 | 148,000 |
| 1996/07/19 | 949 | 954 | 931 | 940 | 207,000 |
| 1996/07/18 | 930 | 954 | 930 | 940 | 336,000 |
| 1996/07/17 | 961 | 961 | 915 | 934 | 683,000 |
| 1996/07/16 | 966 | 975 | 957 | 957 | 708,000 |
| 1996/07/15 | 995 | 1,000 | 970 | 976 | 685,000 |
| 1996/07/12 | 988 | 1,020 | 980 | 995 | 3,017,000 |
| 1996/07/11 | 962 | 1,000 | 962 | 999 | 1,358,000 |
| 1996/07/10 | 962 | 980 | 962 | 962 | 311,000 |
| 1996/07/09 | 945 | 990 | 945 | 962 | 740,000 |
| 1996/07/08 | 966 | 975 | 945 | 950 | 766,000 |
| 1996/07/05 | 959 | 1,010 | 958 | 990 | 2,338,000 |
| 1996/07/04 | 964 | 970 | 940 | 959 | 514,000 |
| 1996/07/03 | 890 | 965 | 890 | 965 | 536,000 |
| 1996/07/02 | 915 | 915 | 900 | 900 | 115,000 |
| 1996/07/01 | 910 | 920 | 906 | 906 | 96,000 |
| 1996/06/28 | 908 | 923 | 905 | 920 | 118,000 |
| 1996/06/27 | 920 | 930 | 910 | 915 | 107,000 |
| 1996/06/26 | 910 | 934 | 907 | 929 | 370,000 |
| 1996/06/25 | 925 | 925 | 910 | 915 | 266,000 |
| 1996/06/24 | 925 | 934 | 920 | 925 | 148,000 |
| 1996/06/21 | 931 | 940 | 922 | 925 | 260,000 |
| 1996/06/20 | 935 | 945 | 930 | 940 | 178,000 |
| 1996/06/19 | 956 | 957 | 935 | 936 | 301,000 |
| 1996/06/18 | 944 | 960 | 922 | 957 | 437,000 |
| 1996/06/17 | 960 | 969 | 945 | 949 | 546,000 |
| 1996/06/14 | 975 | 1,010 | 961 | 988 | 1,936,000 |
| 1996/06/13 | 949 | 999 | 940 | 975 | 2,804,000 |
| 1996/06/12 | 907 | 958 | 907 | 950 | 2,185,000 |
| 1996/06/11 | 900 | 920 | 900 | 912 | 697,000 |
| 1996/06/10 | 876 | 898 | 876 | 898 | 190,000 |
| 1996/06/07 | 882 | 900 | 860 | 890 | 283,000 |
| 1996/06/06 | 908 | 915 | 870 | 887 | 654,000 |
| 1996/06/05 | 887 | 914 | 887 | 910 | 1,200,000 |
| 1996/06/04 | 838 | 883 | 830 | 883 | 351,000 |
| 1996/06/03 | 882 | 882 | 828 | 828 | 332,000 |
| 1996/05/31 | 874 | 890 | 853 | 883 | 783,000 |
| 1996/05/30 | 860 | 878 | 860 | 875 | 572,000 |
| 1996/05/29 | 854 | 857 | 844 | 856 | 202,000 |
| 1996/05/28 | 847 | 850 | 835 | 845 | 158,000 |
| 1996/05/27 | 847 | 869 | 845 | 848 | 308,000 |
| 1996/05/24 | 838 | 859 | 838 | 845 | 537,000 |
| 1996/05/23 | 813 | 830 | 813 | 828 | 231,000 |
| 1996/05/22 | 825 | 829 | 802 | 819 | 242,000 |
| 1996/05/21 | 846 | 846 | 820 | 831 | 665,000 |
| 1996/05/20 | 861 | 861 | 837 | 850 | 1,227,000 |
| 1996/05/17 | 785 | 785 | 765 | 770 | 85,000 |
| 1996/05/16 | 760 | 768 | 750 | 757 | 165,000 |
| 1996/05/15 | 750 | 775 | 745 | 758 | 70,000 |
| 1996/05/14 | 750 | 750 | 741 | 750 | 21,000 |
| 1996/05/13 | 750 | 750 | 745 | 745 | 86,000 |
| 1996/05/10 | 770 | 770 | 760 | 760 | 61,000 |
| 1996/05/09 | 769 | 775 | 769 | 770 | 66,000 |
| 1996/05/08 | 786 | 790 | 775 | 779 | 52,000 |
| 1996/05/07 | 779 | 781 | 779 | 779 | 43,000 |
| 1996/05/02 | 786 | 801 | 776 | 800 | 26,000 |
| 1996/05/01 | 790 | 796 | 775 | 776 | 52,000 |
| 1996/04/30 | 809 | 809 | 785 | 800 | 38,000 |
| 1996/04/26 | 815 | 820 | 803 | 810 | 126,000 |
| 1996/04/25 | 800 | 820 | 790 | 815 | 312,000 |
| 1996/04/24 | 795 | 795 | 782 | 784 | 102,000 |
| 1996/04/23 | 789 | 796 | 785 | 793 | 111,000 |
| 1996/04/22 | 780 | 780 | 768 | 779 | 50,000 |
| 1996/04/19 | 770 | 779 | 760 | 779 | 46,000 |
| 1996/04/18 | 771 | 780 | 768 | 768 | 31,000 |
| 1996/04/17 | 774 | 774 | 765 | 768 | 25,000 |
| 1996/04/16 | 780 | 783 | 773 | 773 | 50,000 |
| 1996/04/15 | 780 | 784 | 773 | 773 | 55,000 |
| 1996/04/12 | 761 | 776 | 761 | 774 | 55,000 |
| 1996/04/11 | 770 | 770 | 755 | 755 | 44,000 |
| 1996/04/10 | 773 | 773 | 760 | 763 | 71,000 |
| 1996/04/09 | 753 | 770 | 753 | 768 | 41,000 |
| 1996/04/08 | 773 | 774 | 760 | 760 | 68,000 |
| 1996/04/05 | 775 | 775 | 762 | 771 | 53,000 |
| 1996/04/04 | 773 | 773 | 751 | 755 | 48,000 |
| 1996/04/03 | 783 | 784 | 765 | 765 | 105,000 |
| 1996/04/02 | 790 | 790 | 770 | 775 | 108,000 |
| 1996/04/01 | 780 | 782 | 770 | 780 | 147,000 |
| 1996/03/29 | 770 | 780 | 749 | 760 | 135,000 |
| 1996/03/28 | 771 | 803 | 771 | 790 | 530,000 |
| 1996/03/27 | 730 | 781 | 727 | 781 | 350,000 |
| 1996/03/26 | 706 | 720 | 706 | 711 | 37,000 |
| 1996/03/25 | 682 | 700 | 682 | 700 | 44,000 |
| 1996/03/22 | 699 | 699 | 674 | 675 | 197,000 |
| 1996/03/21 | 670 | 699 | 670 | 699 | 63,000 |
| 1996/03/19 | 675 | 676 | 661 | 665 | 195,000 |
| 1996/03/18 | 680 | 680 | 671 | 671 | 27,000 |
| 1996/03/15 | 681 | 681 | 670 | 678 | 280,000 |
| 1996/03/14 | 678 | 679 | 670 | 679 | 49,000 |
| 1996/03/13 | 685 | 690 | 678 | 678 | 172,000 |
| 1996/03/12 | 691 | 700 | 683 | 685 | 117,000 |
| 1996/03/11 | 698 | 698 | 690 | 690 | 16,000 |
| 1996/03/08 | 681 | 718 | 681 | 718 | 66,000 |
| 1996/03/07 | 700 | 700 | 683 | 683 | 63,000 |
| 1996/03/06 | 710 | 710 | 700 | 700 | 15,000 |
| 1996/03/05 | 724 | 724 | 712 | 712 | 63,000 |
| 1996/03/04 | 725 | 725 | 710 | 724 | 27,000 |
| 1996/03/01 | 695 | 701 | 692 | 696 | 42,000 |
| 1996/02/29 | 701 | 710 | 690 | 692 | 50,000 |
| 1996/02/28 | 706 | 713 | 699 | 701 | 47,000 |
| 1996/02/27 | 718 | 718 | 708 | 709 | 45,000 |
| 1996/02/26 | 721 | 725 | 718 | 718 | 28,000 |
| 1996/02/23 | 721 | 725 | 721 | 721 | 35,000 |
| 1996/02/22 | 731 | 731 | 721 | 721 | 12,000 |
| 1996/02/21 | 740 | 744 | 730 | 730 | 32,000 |
| 1996/02/20 | 742 | 742 | 730 | 740 | 50,000 |
| 1996/02/19 | 740 | 744 | 740 | 742 | 48,000 |
| 1996/02/16 | 750 | 761 | 741 | 750 | 92,000 |
| 1996/02/15 | 760 | 760 | 756 | 756 | 34,000 |
| 1996/02/14 | 760 | 769 | 756 | 756 | 52,000 |
| 1996/02/13 | 773 | 775 | 770 | 770 | 40,000 |
| 1996/02/09 | 780 | 780 | 770 | 770 | 54,000 |
| 1996/02/08 | 775 | 780 | 765 | 770 | 67,000 |
| 1996/02/07 | 780 | 780 | 765 | 765 | 62,000 |
| 1996/02/06 | 766 | 769 | 757 | 757 | 79,000 |
| 1996/02/05 | 771 | 775 | 766 | 766 | 51,000 |
| 1996/02/02 | 789 | 790 | 766 | 766 | 48,000 |
| 1996/02/01 | 777 | 782 | 765 | 770 | 87,000 |
| 1996/01/31 | 800 | 801 | 780 | 780 | 121,000 |
| 1996/01/30 | 783 | 795 | 779 | 790 | 133,000 |
| 1996/01/29 | 768 | 770 | 760 | 763 | 60,000 |
| 1996/01/26 | 754 | 770 | 749 | 758 | 45,000 |
| 1996/01/25 | 762 | 770 | 752 | 753 | 37,000 |
| 1996/01/24 | 762 | 762 | 750 | 752 | 18,000 |
| 1996/01/23 | 769 | 770 | 748 | 752 | 82,000 |
| 1996/01/22 | 771 | 779 | 760 | 770 | 47,000 |
| 1996/01/19 | 754 | 769 | 735 | 769 | 101,000 |
| 1996/01/18 | 779 | 785 | 750 | 754 | 158,000 |
| 1996/01/17 | 800 | 800 | 770 | 789 | 134,000 |
| 1996/01/16 | 813 | 813 | 798 | 800 | 100,000 |
| 1996/01/12 | 830 | 830 | 807 | 809 | 599,000 |
| 1996/01/11 | 837 | 839 | 805 | 807 | 203,000 |
| 1996/01/10 | 850 | 860 | 828 | 835 | 292,000 |
| 1996/01/09 | 845 | 891 | 841 | 860 | 1,757,000 |
| 1996/01/08 | 805 | 831 | 801 | 831 | 1,304,000 |
| 1996/01/05 | 719 | 800 | 716 | 795 | 1,177,000 |
| 1996/01/04 | 711 | 720 | 705 | 716 | 148,000 |