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
2000/12/29 384 385 380 383 58,000
2000/12/28 402 402 385 385 112,000
2000/12/27 394 403 387 403 139,000
2000/12/26 382 407 382 404 255,000
2000/12/25 375 380 368 380 81,000
2000/12/22 355 366 350 366 151,000
2000/12/21 360 360 350 355 122,000
2000/12/20 376 376 359 359 61,000
2000/12/19 385 385 378 378 29,000
2000/12/18 379 385 378 385 30,000
2000/12/15 376 385 376 383 50,000
2000/12/14 385 388 380 388 28,000
2000/12/13 385 387 383 386 46,000
2000/12/12 389 389 380 380 50,000
2000/12/11 390 390 380 389 59,000
2000/12/08 390 390 388 389 117,000
2000/12/07 391 394 388 394 53,000
2000/12/06 390 397 390 391 66,000
2000/12/05 390 394 390 390 33,000
2000/12/04 390 393 386 390 99,000
2000/12/01 387 392 385 390 56,000
2000/11/30 390 393 384 392 94,000
2000/11/29 390 393 388 389 37,000
2000/11/28 388 393 385 393 86,000
2000/11/27 390 390 380 380 28,000
2000/11/24 370 376 369 376 51,000
2000/11/22 371 384 371 375 30,000
2000/11/21 370 375 366 370 69,000
2000/11/20 370 371 369 369 12,000
2000/11/17 366 371 366 370 22,000
2000/11/16 370 374 366 366 38,000
2000/11/15 370 374 367 369 34,000
2000/11/14 368 375 368 375 13,000
2000/11/13 375 383 368 368 11,000
2000/11/10 371 378 371 375 29,000
2000/11/09 381 383 372 375 18,000
2000/11/08 371 387 371 380 16,000
2000/11/07 377 390 377 386 38,000
2000/11/06 369 388 369 387 40,000
2000/11/02 378 380 370 380 19,000
2000/11/01 369 378 369 378 23,000
2000/10/31 365 368 365 366 35,000
2000/10/30 367 373 365 366 17,000
2000/10/27 379 379 369 372 29,000
2000/10/26 365 380 365 380 40,000
2000/10/25 366 378 366 378 105,000
2000/10/24 372 372 366 366 10,000
2000/10/23 368 374 368 371 23,000
2000/10/20 369 371 369 370 26,000
2000/10/19 365 380 365 369 45,000
2000/10/18 375 375 365 366 86,000
2000/10/17 377 379 375 375 28,000
2000/10/16 381 382 376 380 14,000
2000/10/13 377 378 373 373 51,000
2000/10/12 382 385 375 376 53,000
2000/10/11 390 390 371 375 42,000
2000/10/10 390 390 386 386 25,000
2000/10/06 391 395 389 391 26,000
2000/10/05 392 393 391 391 13,000
2000/10/04 390 400 390 391 30,000
2000/10/03 390 400 390 400 39,000
2000/10/02 386 394 386 392 27,000
2000/09/29 391 399 387 399 117,000
2000/09/28 395 398 386 386 41,000
2000/09/27 391 395 386 386 26,000
2000/09/26 395 409 395 408 29,000
2000/09/25 399 400 399 399 18,000
2000/09/22 397 403 397 403 29,000
2000/09/21 415 419 409 418 41,000
2000/09/20 400 415 394 415 87,000
2000/09/19 394 400 387 390 55,000
2000/09/18 390 400 390 400 17,000
2000/09/14 392 394 391 391 52,000
2000/09/13 393 400 393 400 29,000
2000/09/12 399 399 393 393 15,000
2000/09/11 391 400 391 400 37,000
2000/09/08 396 398 395 396 76,000
2000/09/07 397 399 396 396 25,000
2000/09/06 400 400 397 397 7,000
2000/09/05 401 401 397 400 26,000
2000/09/04 401 406 400 402 24,000
2000/09/01 412 412 397 397 40,000
2000/08/31 412 412 392 392 121,000
2000/08/30 411 415 410 412 27,000
2000/08/29 412 422 410 422 43,000
2000/08/28 425 425 416 422 61,000
2000/08/25 410 418 410 418 43,000
2000/08/24 418 418 410 410 44,000
2000/08/23 416 417 415 415 20,000
2000/08/22 418 418 410 415 24,000
2000/08/21 415 419 415 419 13,000
2000/08/18 410 415 409 415 32,000
2000/08/17 419 419 410 410 37,000
2000/08/16 421 423 420 420 50,000
2000/08/15 410 420 410 420 33,000
2000/08/14 418 418 410 410 13,000
2000/08/11 413 418 408 418 11,000
2000/08/10 407 420 407 413 17,000
2000/08/09 419 421 410 410 30,000
2000/08/08 424 424 410 421 20,000
2000/08/07 424 425 424 425 55,000
2000/08/04 415 425 408 424 34,000
2000/08/03 413 413 406 406 35,000
2000/08/02 410 415 406 415 52,000
2000/08/01 401 410 400 406 66,000
2000/07/31 401 401 391 400 68,000
2000/07/28 410 415 405 410 50,000
2000/07/27 413 416 410 415 59,000
2000/07/26 420 424 413 413 97,000
2000/07/25 418 420 410 411 70,000
2000/07/24 433 433 417 418 114,000
2000/07/21 439 446 430 433 53,000
2000/07/19 430 437 427 436 97,000
2000/07/18 455 455 435 437 68,000
2000/07/17 450 460 440 445 64,000
2000/07/14 450 459 450 450 60,000
2000/07/13 466 467 450 450 85,000
2000/07/12 475 475 466 466 92,000
2000/07/11 457 474 457 470 151,000
2000/07/10 465 465 451 456 140,000
2000/07/07 456 465 455 456 68,000
2000/07/06 465 472 451 461 93,000
2000/07/05 482 482 466 468 158,000
2000/07/04 493 500 477 477 523,000
2000/07/03 470 495 465 489 857,000
2000/06/30 467 467 459 465 309,000
2000/06/29 470 471 465 467 590,000
2000/06/28 440 470 440 460 888,000
2000/06/27 431 440 427 440 97,000
2000/06/26 435 435 427 430 68,000
2000/06/23 426 430 425 425 70,000
2000/06/22 429 430 425 427 107,000
2000/06/21 423 430 423 423 49,000
2000/06/20 430 430 421 425 92,000
2000/06/19 420 424 420 420 61,000
2000/06/16 425 425 418 422 73,000
2000/06/15 428 428 418 418 69,000
2000/06/14 427 430 420 429 285,000
2000/06/13 429 431 425 425 200,000
2000/06/12 419 422 417 420 246,000
2000/06/09 421 421 411 414 269,000
2000/06/08 441 442 420 421 268,000
2000/06/07 440 450 434 436 445,000
2000/06/06 410 444 408 435 426,000
2000/06/05 406 410 406 406 63,000
2000/06/02 405 407 399 405 95,000
2000/06/01 407 414 384 402 162,000
2000/05/31 405 407 403 407 58,000
2000/05/30 406 406 401 403 69,000
2000/05/29 407 410 406 406 68,000
2000/05/26 400 405 400 405 70,000
2000/05/25 406 411 402 405 68,000
2000/05/24 410 411 402 410 114,000
2000/05/23 412 414 405 413 126,000
2000/05/22 418 423 412 412 66,000
2000/05/19 420 420 412 419 92,000
2000/05/18 420 423 410 423 285,000
2000/05/17 428 429 415 423 301,000
2000/05/16 448 448 431 441 137,000
2000/05/15 434 443 434 443 131,000
2000/05/12 421 437 416 435 216,000
2000/05/11 440 440 410 411 177,000
2000/05/10 432 433 429 430 96,000
2000/05/09 445 445 425 440 204,000
2000/05/08 429 455 421 450 299,000
2000/05/02 428 428 423 423 31,000
2000/05/01 422 428 422 428 99,000
2000/04/28 412 429 410 424 181,000
2000/04/27 406 412 406 410 65,000
2000/04/26 406 411 404 411 41,000
2000/04/25 405 417 400 402 109,000
2000/04/24 395 410 395 400 46,000
2000/04/21 405 406 395 395 44,000
2000/04/20 408 412 401 403 73,000
2000/04/19 415 415 404 413 68,000
2000/04/18 393 400 390 395 77,000
2000/04/17 395 399 377 382 121,000
2000/04/14 428 428 414 415 121,000
2000/04/13 422 428 422 428 77,000
2000/04/12 423 426 415 420 104,000
2000/04/11 421 429 420 423 103,000
2000/04/10 418 420 417 419 66,000
2000/04/07 414 418 414 415 58,000
2000/04/06 420 421 414 414 61,000
2000/04/05 420 420 415 420 98,000
2000/04/04 414 420 410 415 101,000
2000/04/03 414 422 409 413 169,000
2000/03/31 425 428 404 404 119,000
2000/03/30 440 443 430 430 79,000
2000/03/29 444 455 443 443 98,000
2000/03/28 448 448 443 443 87,000
2000/03/27 442 455 440 445 199,000
2000/03/24 434 445 430 442 206,000
2000/03/23 413 425 413 425 92,000
2000/03/22 413 419 410 413 128,000
2000/03/21 415 420 411 413 85,000
2000/03/17 412 418 407 418 175,000
2000/03/16 409 410 400 410 74,000
2000/03/15 400 409 400 409 83,000
2000/03/14 415 418 400 400 130,000
2000/03/13 405 415 397 397 137,000
2000/03/10 393 405 393 401 211,000
2000/03/09 384 395 379 393 148,000
2000/03/08 389 389 383 384 74,000
2000/03/07 390 398 386 392 68,000
2000/03/06 410 410 385 388 125,000
2000/03/03 380 392 380 385 112,000
2000/03/02 365 370 363 370 95,000
2000/03/01 360 360 357 357 87,000
2000/02/29 357 360 356 358 86,000
2000/02/28 363 363 356 356 65,000
2000/02/25 356 361 355 358 141,000
2000/02/24 367 370 355 356 174,000
2000/02/23 355 369 352 362 123,000
2000/02/22 360 368 354 360 122,000
2000/02/21 377 377 360 360 58,000
2000/02/18 375 379 370 378 74,000
2000/02/17 372 375 365 365 192,000
2000/02/16 390 390 370 372 195,000
2000/02/15 396 400 390 390 147,000
2000/02/14 389 403 388 391 153,000
2000/02/10 405 409 388 389 425,000
2000/02/09 408 410 403 407 217,000
2000/02/08 417 417 405 405 118,000
2000/02/07 425 426 410 412 134,000
2000/02/04 441 441 425 425 95,000
2000/02/03 443 449 431 436 184,000
2000/02/02 424 458 424 438 651,000
2000/02/01 418 423 410 420 222,000
2000/01/31 406 409 403 403 105,000
2000/01/28 405 409 404 405 132,000
2000/01/27 412 415 401 403 167,000
2000/01/26 416 416 408 411 205,000
2000/01/25 417 418 414 416 128,000
2000/01/24 428 434 416 417 152,000
2000/01/21 425 427 423 424 82,000
2000/01/20 424 429 420 420 155,000
2000/01/19 428 433 419 419 123,000
2000/01/18 463 463 440 443 102,000
2000/01/17 435 449 435 449 111,000
2000/01/14 421 425 418 420 118,000
2000/01/13 412 420 410 411 64,000
2000/01/12 415 416 410 410 60,000
2000/01/11 414 421 414 415 24,000
2000/01/07 408 410 406 408 57,000
2000/01/06 410 412 406 406 62,000
2000/01/05 418 421 408 410 42,000
2000/01/04 420 424 420 420 26,000

このページの先頭へ