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
2002/12/30 213 216 211 215 41,000
2002/12/27 212 212 209 212 53,000
2002/12/26 207 211 200 208 276,000
2002/12/25 205 209 203 207 62,000
2002/12/24 199 204 199 202 104,000
2002/12/20 209 209 200 200 134,000
2002/12/19 200 203 198 201 72,000
2002/12/18 206 207 201 201 68,000
2002/12/17 204 207 203 206 151,000
2002/12/16 207 210 204 204 70,000
2002/12/13 214 216 210 212 148,000
2002/12/12 213 218 213 215 42,000
2002/12/11 217 218 214 218 25,000
2002/12/10 212 217 211 217 49,000
2002/12/09 220 220 215 216 27,000
2002/12/06 220 222 210 222 118,000
2002/12/05 216 221 213 221 69,000
2002/12/04 222 225 215 215 227,000
2002/12/03 228 229 225 227 119,000
2002/12/02 224 225 222 224 51,000
2002/11/29 218 229 217 229 120,000
2002/11/28 210 218 210 217 102,000
2002/11/27 208 214 205 208 69,000
2002/11/26 218 218 206 207 119,000
2002/11/25 206 208 200 208 179,000
2002/11/22 205 210 200 202 84,000
2002/11/21 204 204 199 204 88,000
2002/11/20 198 204 195 204 195,000
2002/11/19 209 210 200 200 111,000
2002/11/18 214 214 210 211 38,000
2002/11/15 212 219 212 214 29,000
2002/11/14 212 216 210 212 72,000
2002/11/13 211 218 211 216 29,000
2002/11/12 220 220 211 218 39,000
2002/11/11 222 224 221 221 23,000
2002/11/08 225 226 220 221 58,000
2002/11/07 226 228 222 225 52,000
2002/11/06 238 238 231 231 72,000
2002/11/05 223 232 222 232 63,000
2002/11/01 218 228 218 221 221,000
2002/10/31 242 250 241 248 39,000
2002/10/30 246 254 246 252 25,000
2002/10/29 243 252 243 250 24,000
2002/10/28 249 249 241 248 26,000
2002/10/25 238 248 238 248 53,000
2002/10/24 249 249 238 246 21,000
2002/10/23 248 250 245 249 51,000
2002/10/22 255 255 245 247 83,000
2002/10/21 249 255 249 251 81,000
2002/10/18 245 252 245 249 25,000
2002/10/17 245 249 244 244 50,000
2002/10/16 255 255 244 244 61,000
2002/10/15 245 246 240 242 65,000
2002/10/11 239 243 238 243 63,000
2002/10/10 231 234 225 230 68,000
2002/10/09 243 245 240 240 51,000
2002/10/08 245 246 244 246 44,000
2002/10/07 252 252 246 246 42,000
2002/10/04 255 255 251 251 56,000
2002/10/03 254 255 250 251 90,000
2002/10/02 266 267 254 254 67,000
2002/10/01 265 270 263 264 56,000
2002/09/30 278 278 265 268 97,000
2002/09/27 279 284 275 277 73,000
2002/09/26 285 285 276 276 50,000
2002/09/25 280 281 275 280 58,000
2002/09/24 280 284 278 280 118,000
2002/09/20 291 295 278 280 131,000
2002/09/19 290 295 290 294 37,000
2002/09/18 289 290 283 290 51,000
2002/09/17 280 292 280 292 56,000
2002/09/13 270 285 270 282 182,000
2002/09/12 294 294 283 284 53,000
2002/09/11 287 294 285 285 52,000
2002/09/10 284 296 284 287 66,000
2002/09/09 282 289 282 282 31,000
2002/09/06 280 280 276 279 29,000
2002/09/05 284 290 280 285 49,000
2002/09/04 283 284 279 283 74,000
2002/09/03 290 292 275 275 108,000
2002/09/02 292 296 290 291 43,000
2002/08/30 299 301 290 297 64,000
2002/08/29 295 296 292 294 54,000
2002/08/28 303 305 296 301 66,000
2002/08/27 301 303 299 303 62,000
2002/08/26 304 304 298 302 63,000
2002/08/23 305 305 294 300 48,000
2002/08/22 300 300 293 300 57,000
2002/08/21 302 302 296 296 44,000
2002/08/20 293 299 292 299 84,000
2002/08/19 294 299 294 296 69,000
2002/08/16 301 302 299 301 37,000
2002/08/15 302 302 298 299 48,000
2002/08/14 292 298 292 298 40,000
2002/08/13 291 298 291 294 35,000
2002/08/12 300 300 292 298 28,000
2002/08/09 299 303 294 303 35,000
2002/08/08 294 294 287 290 82,000
2002/08/07 289 290 286 287 60,000
2002/08/06 290 291 285 285 72,000
2002/08/05 304 304 291 292 39,000
2002/08/02 295 310 294 310 161,000
2002/08/01 298 298 288 290 104,000
2002/07/31 293 298 289 298 62,000
2002/07/30 295 295 286 286 120,000
2002/07/29 291 308 285 285 88,000
2002/07/26 298 298 290 290 139,000
2002/07/25 309 309 298 298 89,000
2002/07/24 304 304 296 296 153,000
2002/07/23 303 304 300 304 71,000
2002/07/22 302 306 300 303 88,000
2002/07/19 305 308 303 303 107,000
2002/07/18 307 316 303 303 154,000
2002/07/17 312 312 304 305 97,000
2002/07/16 321 321 311 312 81,000
2002/07/15 331 332 321 321 97,000
2002/07/12 330 334 330 331 52,000
2002/07/11 332 333 331 332 15,000
2002/07/10 338 338 330 332 92,000
2002/07/09 336 337 330 337 88,000
2002/07/08 342 344 338 338 45,000
2002/07/05 339 340 337 337 34,000
2002/07/04 336 340 335 339 63,000
2002/07/03 342 346 339 340 48,000
2002/07/02 335 340 334 335 108,000
2002/07/01 344 344 335 336 40,000
2002/06/28 335 339 331 331 83,000
2002/06/27 333 341 331 335 53,000
2002/06/26 347 347 333 335 74,000
2002/06/25 339 343 335 337 55,000
2002/06/24 333 344 333 344 50,000
2002/06/21 341 347 341 341 34,000
2002/06/20 335 344 335 343 49,000
2002/06/19 344 347 335 335 49,000
2002/06/18 345 345 339 342 68,000
2002/06/17 355 360 333 335 136,000
2002/06/14 360 360 351 351 283,000
2002/06/13 365 367 360 360 76,000
2002/06/12 369 369 362 362 35,000
2002/06/11 365 367 364 367 42,000
2002/06/10 366 369 362 362 82,000
2002/06/07 366 370 366 369 46,000
2002/06/06 378 378 370 370 122,000
2002/06/05 379 379 373 375 96,000
2002/06/04 380 381 374 375 109,000
2002/06/03 379 385 378 385 108,000
2002/05/31 377 380 375 377 80,000
2002/05/30 378 380 375 376 161,000
2002/05/29 383 383 377 378 69,000
2002/05/28 379 380 377 380 59,000
2002/05/27 378 382 378 380 131,000
2002/05/24 378 380 376 379 94,000
2002/05/23 377 378 373 375 345,000
2002/05/22 392 393 372 373 461,000
2002/05/21 405 407 399 402 77,000
2002/05/20 396 405 396 401 89,000
2002/05/17 389 397 389 395 83,000
2002/05/16 383 389 380 389 20,000
2002/05/15 379 380 374 378 49,000
2002/05/14 384 387 379 379 29,000
2002/05/13 376 382 376 382 80,000
2002/05/10 392 393 387 387 42,000
2002/05/09 392 397 388 388 33,000
2002/05/08 398 398 390 390 69,000
2002/05/07 397 398 393 393 27,000
2002/05/02 400 401 393 398 69,000
2002/05/01 393 399 392 397 56,000
2002/04/30 391 400 390 390 40,000
2002/04/26 395 401 391 391 101,000
2002/04/25 395 395 389 390 25,000
2002/04/24 391 397 391 396 91,000
2002/04/23 388 399 388 399 72,000
2002/04/22 388 397 388 397 45,000
2002/04/19 395 397 391 397 34,000
2002/04/18 406 410 398 403 30,000
2002/04/17 393 409 393 407 115,000
2002/04/16 386 400 386 400 82,000
2002/04/15 391 405 388 392 65,000
2002/04/12 414 414 407 411 89,000
2002/04/11 412 418 402 416 218,000
2002/04/10 390 413 389 412 348,000
2002/04/09 395 397 385 395 173,000
2002/04/08 380 390 380 390 209,000
2002/04/05 374 378 373 378 23,000
2002/04/04 365 375 365 374 42,000
2002/04/03 358 375 358 366 25,000
2002/04/02 358 359 355 358 42,000
2002/04/01 363 364 353 357 63,000
2002/03/29 371 372 363 363 42,000
2002/03/28 372 375 370 370 52,000
2002/03/27 376 379 372 377 32,000
2002/03/26 374 377 370 370 57,000
2002/03/25 395 395 386 389 73,000
2002/03/22 381 389 378 386 164,000
2002/03/20 385 389 380 381 124,000
2002/03/19 381 383 378 380 59,000
2002/03/18 390 390 376 376 48,000
2002/03/15 371 380 370 380 25,000
2002/03/14 369 375 369 370 55,000
2002/03/13 379 380 366 366 156,000
2002/03/12 384 385 379 379 84,000
2002/03/11 390 393 383 383 81,000
2002/03/08 383 390 378 385 196,000
2002/03/07 382 385 379 384 75,000
2002/03/06 382 382 375 377 116,000
2002/03/05 400 400 381 381 83,000
2002/03/04 390 405 385 387 101,000
2002/03/01 400 400 384 389 47,000
2002/02/28 399 399 392 394 53,000
2002/02/27 390 399 386 399 65,000
2002/02/26 400 400 380 390 40,000
2002/02/25 380 397 379 395 37,000
2002/02/22 397 400 390 393 37,000
2002/02/21 382 395 380 395 85,000
2002/02/20 391 391 384 384 92,000
2002/02/19 383 386 380 386 36,000
2002/02/18 388 388 385 388 53,000
2002/02/15 381 388 376 388 31,000
2002/02/14 387 396 382 382 38,000
2002/02/13 390 396 381 392 54,000
2002/02/12 392 392 386 392 47,000
2002/02/08 382 384 380 381 75,000
2002/02/07 374 383 373 383 56,000
2002/02/06 370 375 369 374 63,000
2002/02/05 370 374 365 374 95,000
2002/02/04 366 368 360 368 41,000
2002/02/01 365 365 359 363 46,000
2002/01/31 362 363 356 356 87,000
2002/01/30 365 370 365 370 47,000
2002/01/29 375 375 368 372 58,000
2002/01/28 369 374 365 374 51,000
2002/01/25 360 362 359 360 77,000
2002/01/24 360 366 359 362 33,000
2002/01/23 352 370 352 370 59,000
2002/01/22 374 378 369 375 104,000
2002/01/21 370 375 367 371 128,000
2002/01/18 354 367 354 367 76,000
2002/01/17 346 353 345 353 60,000
2002/01/16 350 355 341 351 41,000
2002/01/15 340 345 340 341 19,000
2002/01/11 359 359 342 343 55,000
2002/01/10 352 352 345 349 35,000
2002/01/09 358 358 353 354 31,000
2002/01/08 360 363 356 357 69,000
2002/01/07 377 377 360 360 28,000
2002/01/04 370 378 370 378 16,000

このページの先頭へ