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 |