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 |
|---|---|---|---|---|---|
| 2003/12/30 | 277 | 277 | 273 | 273 | 21,000 |
| 2003/12/29 | 270 | 275 | 268 | 271 | 68,000 |
| 2003/12/26 | 264 | 268 | 264 | 268 | 76,000 |
| 2003/12/25 | 261 | 267 | 261 | 265 | 97,000 |
| 2003/12/24 | 264 | 265 | 262 | 265 | 75,000 |
| 2003/12/22 | 266 | 271 | 266 | 269 | 66,000 |
| 2003/12/19 | 271 | 272 | 269 | 270 | 82,000 |
| 2003/12/18 | 274 | 275 | 271 | 271 | 79,000 |
| 2003/12/17 | 271 | 275 | 270 | 271 | 60,000 |
| 2003/12/16 | 273 | 280 | 265 | 275 | 140,000 |
| 2003/12/15 | 274 | 274 | 270 | 271 | 71,000 |
| 2003/12/12 | 275 | 275 | 261 | 265 | 212,000 |
| 2003/12/11 | 261 | 261 | 259 | 260 | 48,000 |
| 2003/12/10 | 260 | 265 | 260 | 261 | 97,000 |
| 2003/12/09 | 258 | 260 | 258 | 260 | 67,000 |
| 2003/12/08 | 257 | 259 | 257 | 258 | 47,000 |
| 2003/12/05 | 259 | 259 | 256 | 259 | 131,000 |
| 2003/12/04 | 259 | 259 | 257 | 258 | 66,000 |
| 2003/12/03 | 259 | 261 | 256 | 260 | 153,000 |
| 2003/12/02 | 264 | 268 | 260 | 262 | 120,000 |
| 2003/12/01 | 257 | 265 | 255 | 265 | 54,000 |
| 2003/11/28 | 259 | 266 | 259 | 264 | 118,000 |
| 2003/11/27 | 265 | 267 | 259 | 259 | 75,000 |
| 2003/11/26 | 261 | 263 | 260 | 262 | 61,000 |
| 2003/11/25 | 258 | 260 | 255 | 256 | 118,000 |
| 2003/11/21 | 253 | 257 | 251 | 252 | 144,000 |
| 2003/11/20 | 250 | 254 | 250 | 251 | 145,000 |
| 2003/11/19 | 260 | 260 | 250 | 250 | 65,000 |
| 2003/11/18 | 255 | 263 | 248 | 260 | 92,000 |
| 2003/11/17 | 280 | 280 | 260 | 260 | 67,000 |
| 2003/11/14 | 271 | 282 | 271 | 275 | 110,000 |
| 2003/11/13 | 270 | 272 | 268 | 271 | 83,000 |
| 2003/11/12 | 270 | 270 | 266 | 267 | 92,000 |
| 2003/11/11 | 281 | 282 | 271 | 275 | 88,000 |
| 2003/11/10 | 286 | 289 | 282 | 282 | 48,000 |
| 2003/11/07 | 287 | 289 | 284 | 286 | 72,000 |
| 2003/11/06 | 280 | 291 | 280 | 282 | 141,000 |
| 2003/11/05 | 290 | 290 | 284 | 285 | 59,000 |
| 2003/11/04 | 286 | 293 | 286 | 289 | 95,000 |
| 2003/10/31 | 293 | 295 | 290 | 291 | 144,000 |
| 2003/10/30 | 289 | 289 | 285 | 288 | 59,000 |
| 2003/10/29 | 287 | 287 | 285 | 286 | 53,000 |
| 2003/10/28 | 285 | 286 | 282 | 285 | 49,000 |
| 2003/10/27 | 286 | 287 | 284 | 284 | 51,000 |
| 2003/10/24 | 286 | 289 | 286 | 286 | 53,000 |
| 2003/10/23 | 295 | 295 | 286 | 286 | 179,000 |
| 2003/10/22 | 296 | 300 | 295 | 297 | 74,000 |
| 2003/10/21 | 301 | 302 | 297 | 297 | 99,000 |
| 2003/10/20 | 300 | 303 | 299 | 301 | 90,000 |
| 2003/10/17 | 302 | 304 | 298 | 299 | 149,000 |
| 2003/10/16 | 301 | 304 | 301 | 303 | 121,000 |
| 2003/10/15 | 301 | 304 | 301 | 301 | 74,000 |
| 2003/10/14 | 304 | 305 | 303 | 303 | 48,000 |
| 2003/10/10 | 309 | 310 | 306 | 307 | 59,000 |
| 2003/10/09 | 303 | 309 | 301 | 304 | 72,000 |
| 2003/10/08 | 308 | 310 | 303 | 303 | 37,000 |
| 2003/10/07 | 311 | 311 | 303 | 307 | 79,000 |
| 2003/10/06 | 308 | 313 | 305 | 306 | 86,000 |
| 2003/10/03 | 303 | 320 | 303 | 312 | 62,000 |
| 2003/10/02 | 310 | 310 | 308 | 310 | 57,000 |
| 2003/10/01 | 302 | 310 | 300 | 307 | 84,000 |
| 2003/09/30 | 305 | 309 | 295 | 306 | 132,000 |
| 2003/09/29 | 304 | 308 | 295 | 295 | 71,000 |
| 2003/09/26 | 305 | 309 | 301 | 303 | 73,000 |
| 2003/09/25 | 315 | 315 | 301 | 310 | 100,000 |
| 2003/09/24 | 325 | 325 | 320 | 321 | 148,000 |
| 2003/09/22 | 328 | 329 | 320 | 322 | 105,000 |
| 2003/09/19 | 326 | 328 | 322 | 324 | 96,000 |
| 2003/09/18 | 325 | 325 | 321 | 322 | 95,000 |
| 2003/09/17 | 321 | 324 | 321 | 322 | 190,000 |
| 2003/09/16 | 316 | 322 | 316 | 319 | 122,000 |
| 2003/09/12 | 316 | 316 | 314 | 315 | 166,000 |
| 2003/09/11 | 313 | 315 | 313 | 315 | 123,000 |
| 2003/09/10 | 320 | 322 | 315 | 315 | 77,000 |
| 2003/09/09 | 313 | 321 | 313 | 317 | 153,000 |
| 2003/09/08 | 316 | 318 | 313 | 315 | 112,000 |
| 2003/09/05 | 317 | 320 | 315 | 317 | 112,000 |
| 2003/09/04 | 321 | 323 | 320 | 320 | 83,000 |
| 2003/09/03 | 328 | 328 | 322 | 326 | 138,000 |
| 2003/09/02 | 328 | 328 | 325 | 326 | 161,000 |
| 2003/09/01 | 328 | 328 | 321 | 321 | 289,000 |
| 2003/08/29 | 318 | 320 | 312 | 317 | 158,000 |
| 2003/08/28 | 316 | 318 | 310 | 310 | 106,000 |
| 2003/08/27 | 318 | 320 | 315 | 315 | 113,000 |
| 2003/08/26 | 318 | 318 | 312 | 313 | 92,000 |
| 2003/08/25 | 312 | 321 | 312 | 315 | 251,000 |
| 2003/08/22 | 314 | 316 | 308 | 308 | 200,000 |
| 2003/08/21 | 310 | 312 | 307 | 311 | 174,000 |
| 2003/08/20 | 306 | 312 | 306 | 310 | 182,000 |
| 2003/08/19 | 312 | 314 | 303 | 305 | 331,000 |
| 2003/08/18 | 307 | 309 | 302 | 309 | 193,000 |
| 2003/08/15 | 303 | 308 | 298 | 300 | 324,000 |
| 2003/08/14 | 287 | 321 | 287 | 318 | 207,000 |
| 2003/08/13 | 291 | 293 | 285 | 285 | 137,000 |
| 2003/08/12 | 286 | 292 | 285 | 288 | 63,000 |
| 2003/08/11 | 284 | 290 | 283 | 285 | 53,000 |
| 2003/08/08 | 293 | 293 | 283 | 283 | 54,000 |
| 2003/08/07 | 292 | 294 | 285 | 294 | 108,000 |
| 2003/08/06 | 288 | 290 | 285 | 289 | 104,000 |
| 2003/08/05 | 295 | 295 | 286 | 290 | 56,000 |
| 2003/08/04 | 295 | 297 | 291 | 295 | 73,000 |
| 2003/08/01 | 298 | 298 | 294 | 295 | 120,000 |
| 2003/07/31 | 298 | 298 | 288 | 289 | 82,000 |
| 2003/07/30 | 295 | 300 | 290 | 298 | 84,000 |
| 2003/07/29 | 298 | 298 | 293 | 294 | 117,000 |
| 2003/07/28 | 305 | 305 | 292 | 299 | 144,000 |
| 2003/07/25 | 279 | 292 | 276 | 290 | 135,000 |
| 2003/07/24 | 274 | 280 | 273 | 278 | 80,000 |
| 2003/07/23 | 266 | 276 | 266 | 276 | 94,000 |
| 2003/07/22 | 270 | 272 | 265 | 265 | 72,000 |
| 2003/07/18 | 261 | 276 | 261 | 274 | 70,000 |
| 2003/07/17 | 275 | 276 | 270 | 270 | 75,000 |
| 2003/07/16 | 287 | 288 | 283 | 283 | 74,000 |
| 2003/07/15 | 295 | 295 | 289 | 289 | 74,000 |
| 2003/07/14 | 295 | 298 | 290 | 295 | 59,000 |
| 2003/07/11 | 286 | 293 | 286 | 290 | 72,000 |
| 2003/07/10 | 294 | 298 | 290 | 291 | 68,000 |
| 2003/07/09 | 296 | 296 | 287 | 293 | 72,000 |
| 2003/07/08 | 305 | 305 | 295 | 295 | 138,000 |
| 2003/07/07 | 305 | 306 | 298 | 305 | 122,000 |
| 2003/07/04 | 290 | 299 | 290 | 296 | 88,000 |
| 2003/07/03 | 310 | 314 | 293 | 294 | 207,000 |
| 2003/07/02 | 310 | 315 | 302 | 305 | 169,000 |
| 2003/07/01 | 308 | 309 | 305 | 305 | 180,000 |
| 2003/06/30 | 305 | 312 | 302 | 305 | 194,000 |
| 2003/06/27 | 298 | 299 | 291 | 297 | 140,000 |
| 2003/06/26 | 299 | 299 | 286 | 292 | 186,000 |
| 2003/06/25 | 289 | 294 | 285 | 290 | 116,000 |
| 2003/06/24 | 291 | 291 | 281 | 285 | 191,000 |
| 2003/06/23 | 280 | 295 | 276 | 291 | 281,000 |
| 2003/06/20 | 277 | 281 | 275 | 276 | 77,000 |
| 2003/06/19 | 276 | 280 | 276 | 276 | 87,000 |
| 2003/06/18 | 280 | 280 | 275 | 275 | 80,000 |
| 2003/06/17 | 278 | 280 | 275 | 280 | 128,000 |
| 2003/06/16 | 284 | 285 | 278 | 278 | 173,000 |
| 2003/06/13 | 280 | 282 | 280 | 281 | 181,000 |
| 2003/06/12 | 285 | 286 | 282 | 282 | 64,000 |
| 2003/06/11 | 281 | 287 | 281 | 285 | 80,000 |
| 2003/06/10 | 284 | 284 | 281 | 283 | 54,000 |
| 2003/06/09 | 285 | 289 | 284 | 286 | 88,000 |
| 2003/06/06 | 283 | 289 | 281 | 285 | 190,000 |
| 2003/06/05 | 275 | 288 | 274 | 281 | 230,000 |
| 2003/06/04 | 273 | 278 | 273 | 275 | 95,000 |
| 2003/06/03 | 275 | 276 | 272 | 276 | 108,000 |
| 2003/06/02 | 274 | 275 | 268 | 275 | 114,000 |
| 2003/05/30 | 274 | 274 | 266 | 269 | 176,000 |
| 2003/05/29 | 270 | 273 | 266 | 273 | 137,000 |
| 2003/05/28 | 269 | 272 | 269 | 270 | 126,000 |
| 2003/05/27 | 268 | 269 | 264 | 266 | 189,000 |
| 2003/05/26 | 278 | 278 | 270 | 273 | 180,000 |
| 2003/05/23 | 271 | 274 | 268 | 274 | 604,000 |
| 2003/05/22 | 270 | 273 | 265 | 270 | 1,452,000 |
| 2003/05/21 | 251 | 259 | 249 | 250 | 425,000 |
| 2003/05/20 | 238 | 242 | 237 | 241 | 46,000 |
| 2003/05/19 | 242 | 242 | 236 | 240 | 31,000 |
| 2003/05/16 | 239 | 242 | 239 | 242 | 42,000 |
| 2003/05/15 | 243 | 243 | 239 | 239 | 73,000 |
| 2003/05/14 | 236 | 242 | 232 | 241 | 107,000 |
| 2003/05/13 | 244 | 245 | 235 | 235 | 115,000 |
| 2003/05/12 | 246 | 246 | 240 | 240 | 171,000 |
| 2003/05/09 | 233 | 245 | 233 | 245 | 136,000 |
| 2003/05/08 | 230 | 235 | 228 | 235 | 108,000 |
| 2003/05/07 | 235 | 235 | 227 | 230 | 191,000 |
| 2003/05/06 | 236 | 239 | 232 | 233 | 151,000 |
| 2003/05/02 | 226 | 232 | 225 | 231 | 199,000 |
| 2003/05/01 | 223 | 226 | 223 | 225 | 91,000 |
| 2003/04/30 | 227 | 227 | 222 | 223 | 112,000 |
| 2003/04/28 | 230 | 230 | 218 | 218 | 167,000 |
| 2003/04/25 | 225 | 226 | 220 | 226 | 200,000 |
| 2003/04/24 | 226 | 229 | 226 | 226 | 164,000 |
| 2003/04/23 | 235 | 235 | 225 | 225 | 274,000 |
| 2003/04/22 | 235 | 238 | 229 | 229 | 206,000 |
| 2003/04/21 | 224 | 229 | 223 | 227 | 260,000 |
| 2003/04/18 | 220 | 223 | 219 | 221 | 87,000 |
| 2003/04/17 | 223 | 223 | 218 | 218 | 82,000 |
| 2003/04/16 | 220 | 221 | 218 | 220 | 75,000 |
| 2003/04/15 | 213 | 220 | 213 | 216 | 105,000 |
| 2003/04/14 | 219 | 220 | 210 | 212 | 86,000 |
| 2003/04/11 | 226 | 226 | 220 | 222 | 137,000 |
| 2003/04/10 | 235 | 235 | 226 | 226 | 100,000 |
| 2003/04/09 | 235 | 237 | 233 | 235 | 72,000 |
| 2003/04/08 | 237 | 238 | 233 | 236 | 65,000 |
| 2003/04/07 | 236 | 241 | 235 | 237 | 35,000 |
| 2003/04/04 | 232 | 235 | 232 | 234 | 23,000 |
| 2003/04/03 | 240 | 240 | 230 | 230 | 23,000 |
| 2003/04/02 | 232 | 237 | 232 | 237 | 39,000 |
| 2003/04/01 | 233 | 233 | 231 | 232 | 15,000 |
| 2003/03/31 | 241 | 241 | 230 | 233 | 30,000 |
| 2003/03/28 | 242 | 242 | 237 | 242 | 41,000 |
| 2003/03/27 | 232 | 237 | 232 | 237 | 36,000 |
| 2003/03/26 | 236 | 238 | 232 | 237 | 60,000 |
| 2003/03/25 | 242 | 242 | 234 | 238 | 90,000 |
| 2003/03/24 | 246 | 250 | 237 | 242 | 94,000 |
| 2003/03/20 | 231 | 244 | 231 | 244 | 62,000 |
| 2003/03/19 | 234 | 234 | 229 | 231 | 46,000 |
| 2003/03/18 | 241 | 242 | 225 | 232 | 75,000 |
| 2003/03/17 | 240 | 242 | 235 | 235 | 39,000 |
| 2003/03/14 | 249 | 250 | 244 | 246 | 223,000 |
| 2003/03/13 | 253 | 253 | 246 | 249 | 41,000 |
| 2003/03/12 | 258 | 258 | 253 | 254 | 36,000 |
| 2003/03/11 | 256 | 259 | 253 | 259 | 61,000 |
| 2003/03/10 | 255 | 258 | 250 | 255 | 97,000 |
| 2003/03/07 | 269 | 270 | 260 | 260 | 57,000 |
| 2003/03/06 | 268 | 270 | 267 | 268 | 39,000 |
| 2003/03/05 | 270 | 270 | 268 | 268 | 27,000 |
| 2003/03/04 | 266 | 270 | 265 | 269 | 51,000 |
| 2003/03/03 | 258 | 262 | 258 | 260 | 71,000 |
| 2003/02/28 | 264 | 264 | 261 | 261 | 28,000 |
| 2003/02/27 | 266 | 266 | 262 | 262 | 12,000 |
| 2003/02/26 | 265 | 265 | 260 | 263 | 48,000 |
| 2003/02/25 | 271 | 271 | 261 | 261 | 54,000 |
| 2003/02/24 | 272 | 272 | 270 | 271 | 29,000 |
| 2003/02/21 | 271 | 276 | 269 | 274 | 44,000 |
| 2003/02/20 | 270 | 275 | 270 | 272 | 33,000 |
| 2003/02/19 | 283 | 283 | 270 | 278 | 50,000 |
| 2003/02/18 | 272 | 284 | 272 | 284 | 72,000 |
| 2003/02/17 | 265 | 272 | 265 | 270 | 62,000 |
| 2003/02/14 | 256 | 266 | 256 | 265 | 98,000 |
| 2003/02/13 | 259 | 260 | 256 | 256 | 39,000 |
| 2003/02/12 | 254 | 264 | 253 | 264 | 82,000 |
| 2003/02/10 | 245 | 255 | 245 | 253 | 79,000 |
| 2003/02/07 | 245 | 245 | 244 | 245 | 59,000 |
| 2003/02/06 | 244 | 244 | 242 | 244 | 73,000 |
| 2003/02/05 | 238 | 244 | 238 | 242 | 44,000 |
| 2003/02/04 | 237 | 239 | 235 | 237 | 20,000 |
| 2003/02/03 | 223 | 237 | 223 | 232 | 48,000 |
| 2003/01/31 | 220 | 225 | 217 | 222 | 87,000 |
| 2003/01/30 | 229 | 230 | 225 | 225 | 35,000 |
| 2003/01/29 | 237 | 237 | 227 | 229 | 68,000 |
| 2003/01/28 | 244 | 244 | 236 | 237 | 58,000 |
| 2003/01/27 | 242 | 242 | 235 | 241 | 80,000 |
| 2003/01/24 | 234 | 246 | 233 | 241 | 76,000 |
| 2003/01/23 | 238 | 238 | 232 | 233 | 51,000 |
| 2003/01/22 | 231 | 239 | 229 | 238 | 80,000 |
| 2003/01/21 | 231 | 235 | 225 | 235 | 62,000 |
| 2003/01/20 | 226 | 226 | 222 | 226 | 42,000 |
| 2003/01/17 | 220 | 226 | 217 | 224 | 129,000 |
| 2003/01/16 | 215 | 216 | 211 | 215 | 71,000 |
| 2003/01/15 | 213 | 216 | 208 | 215 | 58,000 |
| 2003/01/14 | 208 | 213 | 208 | 213 | 7,000 |
| 2003/01/10 | 210 | 212 | 208 | 208 | 56,000 |
| 2003/01/09 | 208 | 211 | 207 | 211 | 38,000 |
| 2003/01/08 | 211 | 214 | 211 | 213 | 11,000 |
| 2003/01/07 | 215 | 216 | 213 | 214 | 47,000 |
| 2003/01/06 | 216 | 216 | 205 | 215 | 30,000 |