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
1999/12/30 405 409 405 406 24,000
1999/12/29 406 407 405 406 57,000
1999/12/28 407 419 404 405 30,000
1999/12/27 420 425 405 406 47,000
1999/12/24 405 410 404 404 80,000
1999/12/22 408 412 405 405 75,000
1999/12/21 410 412 406 406 63,000
1999/12/20 410 415 406 412 122,000
1999/12/17 410 410 407 410 67,000
1999/12/16 408 415 407 410 63,000
1999/12/15 420 420 405 410 149,000
1999/12/14 422 422 415 415 71,000
1999/12/13 441 441 430 430 62,000
1999/12/10 425 437 425 435 147,000
1999/12/09 459 459 425 435 124,000
1999/12/08 450 468 450 459 69,000
1999/12/07 460 462 455 457 144,000
1999/12/06 463 468 440 450 236,000
1999/12/03 425 439 421 439 109,000
1999/12/02 425 430 411 415 329,000
1999/12/01 440 442 420 420 291,000
1999/11/30 441 443 439 439 146,000
1999/11/29 441 441 437 441 166,000
1999/11/26 450 450 438 441 222,000
1999/11/25 471 474 452 455 90,000
1999/11/24 480 489 470 471 181,000
1999/11/22 495 520 481 482 97,000
1999/11/19 510 515 480 480 144,000
1999/11/18 500 515 499 508 300,000
1999/11/17 465 470 464 470 191,000
1999/11/16 465 465 450 460 192,000
1999/11/15 486 488 470 475 108,000
1999/11/12 500 500 471 480 196,000
1999/11/11 510 514 502 502 250,000
1999/11/10 509 520 505 511 63,000
1999/11/09 500 515 499 504 311,000
1999/11/08 520 520 490 501 553,000
1999/11/05 550 550 535 535 157,000
1999/11/04 580 581 550 550 93,000
1999/11/02 560 570 559 570 62,000
1999/11/01 555 560 550 550 97,000
1999/10/29 550 565 550 550 100,000
1999/10/28 559 560 540 540 111,000
1999/10/27 560 570 552 555 65,000
1999/10/26 565 565 550 550 133,000
1999/10/25 571 571 560 568 87,000
1999/10/22 565 574 561 570 69,000
1999/10/21 574 574 550 555 51,000
1999/10/20 570 580 560 570 109,000
1999/10/19 566 572 566 570 35,000
1999/10/18 585 599 560 560 138,000
1999/10/15 591 594 580 592 108,000
1999/10/14 595 601 586 595 112,000
1999/10/13 606 606 586 590 156,000
1999/10/12 584 610 584 602 232,000
1999/10/08 575 575 565 574 82,000
1999/10/07 597 600 575 575 146,000
1999/10/06 605 618 582 587 251,000
1999/10/05 606 621 575 580 262,000
1999/10/04 585 600 585 596 103,000
1999/10/01 570 600 570 582 231,000
1999/09/30 554 570 554 560 39,000
1999/09/29 551 552 540 545 45,000
1999/09/28 543 550 543 545 61,000
1999/09/27 551 551 540 541 134,000
1999/09/24 564 564 536 545 204,000
1999/09/22 564 564 550 555 73,000
1999/09/21 565 565 550 554 252,000
1999/09/20 585 595 555 555 259,000
1999/09/17 550 560 550 555 521,000
1999/09/16 555 555 540 550 147,000
1999/09/14 578 578 550 565 157,000
1999/09/13 590 590 580 580 125,000
1999/09/10 595 598 588 590 127,000
1999/09/09 590 600 589 590 134,000
1999/09/08 604 604 586 590 114,000
1999/09/07 615 617 606 606 79,000
1999/09/06 620 622 618 620 92,000
1999/09/03 621 628 614 619 130,000
1999/09/02 646 646 618 619 81,000
1999/09/01 655 655 642 646 48,000
1999/08/31 660 660 650 655 39,000
1999/08/30 663 663 657 657 37,000
1999/08/27 657 665 655 664 54,000
1999/08/26 665 665 656 656 87,000
1999/08/25 651 660 649 655 91,000
1999/08/24 668 668 655 660 29,000
1999/08/23 646 670 645 670 61,000
1999/08/20 644 660 640 645 47,000
1999/08/19 644 654 641 644 118,000
1999/08/18 660 660 649 654 111,000
1999/08/17 660 666 660 664 90,000
1999/08/16 657 670 656 670 247,000
1999/08/13 664 664 654 657 79,000
1999/08/12 655 665 653 664 319,000
1999/08/11 656 666 651 658 108,000
1999/08/10 670 670 660 670 57,000
1999/08/09 644 662 644 656 42,000
1999/08/06 670 670 651 651 52,000
1999/08/05 680 680 655 656 60,000
1999/08/04 676 680 659 680 22,000
1999/08/03 680 693 678 678 59,000
1999/08/02 680 683 675 678 48,000
1999/07/30 671 684 670 683 159,000
1999/07/29 670 670 655 659 58,000
1999/07/28 670 670 662 662 29,000
1999/07/27 670 675 667 670 44,000
1999/07/26 679 679 670 671 36,000
1999/07/23 681 685 680 685 46,000
1999/07/22 699 700 690 694 186,000
1999/07/21 694 700 691 699 67,000
1999/07/19 696 698 693 694 86,000
1999/07/16 698 698 681 695 190,000
1999/07/15 710 710 703 705 158,000
1999/07/14 695 710 695 707 317,000
1999/07/13 693 693 682 685 28,000
1999/07/12 688 701 684 693 192,000
1999/07/09 678 684 678 683 172,000
1999/07/08 680 680 676 677 68,000
1999/07/07 681 681 670 676 130,000
1999/07/06 693 693 681 681 69,000
1999/07/05 686 686 670 685 530,000
1999/07/02 690 700 679 682 285,000
1999/07/01 688 695 685 692 51,000
1999/06/30 702 702 681 690 113,000
1999/06/29 700 705 700 700 32,000
1999/06/28 715 715 700 700 36,000
1999/06/25 698 710 698 706 39,000
1999/06/24 702 712 702 712 73,000
1999/06/23 699 714 698 712 87,000
1999/06/22 691 698 691 698 55,000
1999/06/21 694 694 684 685 111,000
1999/06/18 695 698 676 684 126,000
1999/06/17 690 695 690 692 39,000
1999/06/16 698 698 680 680 63,000
1999/06/15 698 705 691 691 58,000
1999/06/14 702 702 688 688 68,000
1999/06/11 710 710 685 686 124,000
1999/06/10 700 712 700 710 124,000
1999/06/09 692 706 692 701 57,000
1999/06/08 695 699 689 692 24,000
1999/06/07 690 702 690 700 93,000
1999/06/04 690 694 685 687 30,000
1999/06/03 676 680 675 680 16,000
1999/06/02 673 680 671 680 56,000
1999/06/01 675 678 662 673 83,000
1999/05/31 675 675 660 675 66,000
1999/05/28 680 682 675 678 48,000
1999/05/27 688 690 683 683 28,000
1999/05/26 686 690 680 682 75,000
1999/05/25 698 698 686 690 52,000
1999/05/24 712 712 695 698 94,000
1999/05/21 707 716 707 716 79,000
1999/05/20 705 708 703 708 57,000
1999/05/19 708 716 703 705 46,000
1999/05/18 707 708 699 708 62,000
1999/05/17 716 716 686 693 96,000
1999/05/14 729 729 707 717 82,000
1999/05/13 740 743 726 728 45,000
1999/05/12 742 750 742 744 48,000
1999/05/11 750 750 741 741 21,000
1999/05/10 750 759 741 749 33,000
1999/05/07 782 784 740 751 94,000
1999/05/06 772 780 769 772 137,000
1999/04/30 770 770 760 769 78,000
1999/04/28 770 770 755 755 82,000
1999/04/27 761 762 757 759 152,000
1999/04/26 758 766 758 765 121,000
1999/04/23 735 758 735 751 190,000
1999/04/22 731 734 731 733 41,000
1999/04/21 728 732 727 732 77,000
1999/04/20 724 728 721 727 51,000
1999/04/19 736 742 725 725 58,000
1999/04/16 730 748 721 740 68,000
1999/04/15 729 739 725 739 37,000
1999/04/14 731 738 728 729 38,000
1999/04/13 740 740 728 731 45,000
1999/04/12 719 741 717 741 140,000
1999/04/09 730 735 716 717 245,000
1999/04/08 730 737 727 730 136,000
1999/04/07 731 744 721 723 98,000
1999/04/06 731 735 721 725 65,000
1999/04/05 750 750 730 731 59,000
1999/04/02 760 760 717 717 63,000
1999/04/01 766 775 745 745 211,000
1999/03/31 760 764 740 764 39,000
1999/03/30 747 747 728 740 31,000
1999/03/29 737 740 722 726 40,000
1999/03/26 740 740 734 735 26,000
1999/03/25 730 740 720 740 47,000
1999/03/24 751 751 731 740 36,000
1999/03/23 749 749 715 721 71,000
1999/03/19 766 766 738 749 33,000
1999/03/18 766 770 750 766 117,000
1999/03/17 765 765 751 764 130,000
1999/03/16 744 757 741 755 131,000
1999/03/15 748 750 735 740 35,000
1999/03/12 750 750 721 728 57,000
1999/03/11 744 744 723 740 68,000
1999/03/10 737 745 720 745 56,000
1999/03/09 730 738 725 738 38,000
1999/03/08 750 750 730 730 30,000
1999/03/05 719 750 719 750 46,000
1999/03/04 727 727 719 722 23,000
1999/03/03 725 725 723 725 16,000
1999/03/02 740 740 718 718 35,000
1999/03/01 721 730 721 730 18,000
1999/02/26 730 730 720 730 19,000
1999/02/25 711 715 708 711 51,000
1999/02/24 706 720 706 711 14,000
1999/02/23 720 721 701 701 54,000
1999/02/22 713 720 713 720 23,000
1999/02/19 729 730 715 715 25,000
1999/02/18 721 730 721 730 7,000
1999/02/17 725 740 721 721 29,000
1999/02/16 721 740 721 735 41,000
1999/02/15 730 740 720 721 43,000
1999/02/12 719 720 710 710 12,000
1999/02/10 735 738 727 730 48,000
1999/02/09 730 740 723 740 67,000
1999/02/08 720 740 720 734 14,000
1999/02/05 710 720 700 720 28,000
1999/02/04 700 701 700 701 9,000
1999/02/03 717 720 707 710 155,000
1999/02/02 738 739 725 725 10,000
1999/02/01 740 740 720 722 7,000
1999/01/29 730 740 700 720 52,000
1999/01/28 749 750 730 740 91,000
1999/01/27 749 750 739 740 42,000
1999/01/26 720 750 720 739 114,000
1999/01/25 710 720 695 710 28,000
1999/01/22 693 710 693 710 72,000
1999/01/21 690 690 680 683 104,000
1999/01/20 692 699 692 698 26,000
1999/01/19 689 691 689 690 18,000
1999/01/18 701 711 690 699 24,000
1999/01/14 697 700 695 699 42,000
1999/01/13 696 700 696 696 38,000
1999/01/12 715 715 694 700 29,000
1999/01/11 733 733 713 713 25,000
1999/01/08 725 725 710 713 32,000
1999/01/07 724 732 724 725 79,000
1999/01/06 725 734 720 734 91,000
1999/01/05 740 740 722 725 47,000
1999/01/04 731 731 730 730 15,000

このページの先頭へ