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
2004/12/30 299 304 299 303 211,000
2004/12/29 292 296 292 295 299,000
2004/12/28 289 292 289 292 158,000
2004/12/27 288 293 287 290 138,000
2004/12/24 286 289 285 286 175,000
2004/12/22 283 285 283 283 186,000
2004/12/21 277 284 277 282 147,000
2004/12/20 275 276 273 276 158,000
2004/12/17 273 276 273 274 144,000
2004/12/16 270 272 270 271 240,000
2004/12/15 274 276 270 270 264,000
2004/12/14 275 278 274 277 120,000
2004/12/13 278 280 273 274 192,000
2004/12/10 282 283 276 278 469,000
2004/12/09 287 287 284 284 79,000
2004/12/08 287 287 285 287 105,000
2004/12/07 290 290 285 289 174,000
2004/12/06 285 289 284 289 186,000
2004/12/03 284 284 282 284 133,000
2004/12/02 286 289 283 284 128,000
2004/12/01 285 286 281 282 128,000
2004/11/30 288 290 286 287 150,000
2004/11/29 289 290 288 288 153,000
2004/11/26 290 290 287 287 202,000
2004/11/25 291 291 286 286 219,000
2004/11/24 298 299 294 294 164,000
2004/11/22 305 305 294 297 238,000
2004/11/19 310 315 300 302 474,000
2004/11/18 325 327 324 324 52,000
2004/11/17 326 327 323 323 51,000
2004/11/16 327 328 325 325 50,000
2004/11/15 325 327 324 326 97,000
2004/11/12 318 320 318 320 52,000
2004/11/11 323 324 317 317 48,000
2004/11/10 326 330 324 324 27,000
2004/11/09 328 328 327 328 22,000
2004/11/08 333 333 328 328 23,000
2004/11/05 330 334 329 331 71,000
2004/11/04 327 330 327 327 42,000
2004/11/02 325 327 323 326 33,000
2004/11/01 318 327 318 327 70,000
2004/10/29 323 323 321 323 48,000
2004/10/28 327 327 316 323 43,000
2004/10/27 327 328 321 327 49,000
2004/10/26 323 325 320 324 46,000
2004/10/25 321 325 311 322 70,000
2004/10/22 321 330 321 326 45,000
2004/10/21 328 328 325 325 49,000
2004/10/20 331 331 321 323 51,000
2004/10/19 328 332 328 331 28,000
2004/10/18 330 332 326 328 43,000
2004/10/15 326 331 325 329 70,000
2004/10/14 339 339 330 332 54,000
2004/10/13 341 345 336 338 77,000
2004/10/12 343 343 333 334 69,000
2004/10/08 341 346 341 343 55,000
2004/10/07 348 348 342 345 54,000
2004/10/06 344 348 344 348 66,000
2004/10/05 346 350 343 347 136,000
2004/10/04 340 343 337 342 102,000
2004/10/01 333 338 325 338 116,000
2004/09/30 340 340 335 337 69,000
2004/09/29 335 338 333 335 113,000
2004/09/28 345 345 331 340 95,000
2004/09/27 353 353 343 345 117,000
2004/09/24 349 353 348 353 147,000
2004/09/22 355 358 350 353 131,000
2004/09/21 360 361 351 353 203,000
2004/09/17 365 372 358 360 595,000
2004/09/16 355 363 351 357 475,000
2004/09/15 359 368 340 362 1,607,000
2004/09/14 328 360 328 358 1,029,000
2004/09/13 327 329 326 327 32,000
2004/09/10 326 327 325 327 186,000
2004/09/09 329 331 326 326 37,000
2004/09/08 330 332 328 330 49,000
2004/09/07 331 333 327 332 48,000
2004/09/06 327 333 320 331 86,000
2004/09/03 330 331 326 326 66,000
2004/09/02 330 330 327 330 41,000
2004/09/01 330 330 327 329 19,000
2004/08/31 327 330 326 329 37,000
2004/08/30 326 330 326 329 31,000
2004/08/27 330 332 329 331 33,000
2004/08/26 332 332 328 329 57,000
2004/08/25 326 331 326 330 15,000
2004/08/24 330 330 325 330 25,000
2004/08/23 332 334 323 330 41,000
2004/08/20 332 333 328 332 36,000
2004/08/19 329 334 328 334 76,000
2004/08/18 325 328 323 328 79,000
2004/08/17 326 326 323 325 34,000
2004/08/16 324 324 317 323 75,000
2004/08/13 317 325 317 324 214,000
2004/08/12 327 328 325 327 23,000
2004/08/11 328 328 326 328 78,000
2004/08/10 329 329 326 327 46,000
2004/08/09 329 330 325 328 56,000
2004/08/06 327 331 325 330 77,000
2004/08/05 323 333 323 328 212,000
2004/08/04 326 326 320 323 203,000
2004/08/03 327 327 319 326 201,000
2004/08/02 327 327 321 326 70,000
2004/07/30 329 330 320 327 118,000
2004/07/29 332 332 322 328 195,000
2004/07/28 330 334 328 330 153,000
2004/07/27 334 337 327 327 370,000
2004/07/26 334 338 325 337 296,000
2004/07/23 335 335 329 330 220,000
2004/07/22 331 336 331 336 178,000
2004/07/21 335 338 332 337 322,000
2004/07/20 330 333 330 331 241,000
2004/07/16 330 336 328 334 174,000
2004/07/15 329 339 329 336 409,000
2004/07/14 330 339 328 330 631,000
2004/07/13 326 329 325 326 235,000
2004/07/12 321 328 319 325 166,000
2004/07/09 313 321 313 320 180,000
2004/07/08 320 320 317 318 164,000
2004/07/07 317 320 314 318 94,000
2004/07/06 319 323 319 320 69,000
2004/07/05 321 321 316 317 88,000
2004/07/02 321 325 319 324 166,000
2004/07/01 326 326 319 322 117,000
2004/06/30 325 326 323 325 118,000
2004/06/29 323 326 321 326 232,000
2004/06/28 324 324 320 324 333,000
2004/06/25 315 319 313 316 155,000
2004/06/24 317 320 316 316 81,000
2004/06/23 321 321 317 317 91,000
2004/06/22 320 321 317 320 174,000
2004/06/21 317 323 315 317 140,000
2004/06/18 315 316 311 314 119,000
2004/06/17 315 318 312 314 80,000
2004/06/16 316 318 312 317 117,000
2004/06/15 320 320 312 314 125,000
2004/06/14 325 326 319 320 115,000
2004/06/11 323 325 317 325 496,000
2004/06/10 315 327 315 323 602,000
2004/06/09 312 317 310 316 331,000
2004/06/08 308 311 306 308 161,000
2004/06/07 303 306 303 304 96,000
2004/06/04 299 303 297 300 71,000
2004/06/03 304 308 300 303 83,000
2004/06/02 312 312 302 304 41,000
2004/06/01 310 313 309 313 129,000
2004/05/31 310 310 304 308 71,000
2004/05/28 300 310 300 310 137,000
2004/05/27 302 305 298 302 102,000
2004/05/26 309 309 305 307 58,000
2004/05/25 312 312 302 307 220,000
2004/05/24 310 315 305 307 292,000
2004/05/21 295 300 290 297 223,000
2004/05/20 290 296 288 294 185,000
2004/05/19 280 291 280 291 46,000
2004/05/18 270 279 270 278 94,000
2004/05/17 282 282 275 276 110,000
2004/05/14 282 286 280 283 131,000
2004/05/13 292 292 283 284 68,000
2004/05/12 290 291 288 289 42,000
2004/05/11 280 282 277 280 75,000
2004/05/10 295 295 283 283 172,000
2004/05/07 304 304 298 298 106,000
2004/05/06 305 305 300 300 66,000
2004/04/30 307 310 303 305 176,000
2004/04/28 310 310 307 307 93,000
2004/04/27 308 310 306 308 89,000
2004/04/26 310 311 309 309 59,000
2004/04/23 310 313 309 309 110,000
2004/04/22 311 313 310 310 81,000
2004/04/21 308 312 307 309 128,000
2004/04/20 309 310 307 309 91,000
2004/04/19 315 315 306 306 224,000
2004/04/16 315 317 313 313 209,000
2004/04/15 320 320 313 313 247,000
2004/04/14 318 321 317 319 143,000
2004/04/13 320 322 318 321 241,000
2004/04/12 320 320 313 317 135,000
2004/04/09 316 318 314 317 141,000
2004/04/08 316 318 314 318 202,000
2004/04/07 318 320 313 315 180,000
2004/04/06 319 320 316 318 142,000
2004/04/05 320 324 317 317 227,000
2004/04/02 316 321 315 319 133,000
2004/04/01 321 322 315 316 103,000
2004/03/31 318 322 316 321 58,000
2004/03/30 323 327 317 318 73,000
2004/03/29 324 327 322 324 65,000
2004/03/26 326 331 323 324 183,000
2004/03/25 323 329 320 325 205,000
2004/03/24 320 321 314 318 152,000
2004/03/23 320 321 311 321 165,000
2004/03/22 320 325 319 321 109,000
2004/03/19 320 322 313 318 169,000
2004/03/18 326 329 321 322 119,000
2004/03/17 323 328 321 326 114,000
2004/03/16 325 330 321 321 193,000
2004/03/15 324 333 318 330 454,000
2004/03/12 306 316 306 315 385,000
2004/03/11 304 307 302 305 52,000
2004/03/10 307 308 304 304 150,000
2004/03/09 307 308 305 307 126,000
2004/03/08 308 309 305 306 109,000
2004/03/05 308 309 301 302 281,000
2004/03/04 295 305 295 303 252,000
2004/03/03 295 298 293 295 179,000
2004/03/02 300 303 292 294 152,000
2004/03/01 296 300 294 298 115,000
2004/02/27 295 295 291 291 55,000
2004/02/26 290 292 290 291 67,000
2004/02/25 288 290 288 289 21,000
2004/02/24 295 295 289 289 73,000
2004/02/23 294 298 293 293 79,000
2004/02/20 290 295 290 292 32,000
2004/02/19 295 295 290 291 41,000
2004/02/18 294 296 292 295 69,000
2004/02/17 292 293 290 291 86,000
2004/02/16 292 293 289 291 58,000
2004/02/13 286 291 286 289 34,000
2004/02/12 288 292 288 288 62,000
2004/02/10 291 295 288 288 31,000
2004/02/09 290 299 287 291 54,000
2004/02/06 291 291 287 288 46,000
2004/02/05 289 289 287 289 31,000
2004/02/04 295 295 290 290 39,000
2004/02/03 298 298 292 297 67,000
2004/02/02 294 301 293 293 66,000
2004/01/30 293 294 292 293 59,000
2004/01/29 294 296 290 291 90,000
2004/01/28 300 301 294 294 95,000
2004/01/27 301 306 300 301 130,000
2004/01/26 305 305 298 300 85,000
2004/01/23 309 309 303 304 104,000
2004/01/22 309 310 304 306 65,000
2004/01/21 307 312 305 306 201,000
2004/01/20 299 307 299 304 185,000
2004/01/19 298 298 296 296 61,000
2004/01/16 296 299 292 298 96,000
2004/01/15 300 303 297 297 78,000
2004/01/14 303 303 295 301 155,000
2004/01/13 296 309 293 302 290,000
2004/01/09 289 289 285 286 90,000
2004/01/08 282 294 282 289 91,000
2004/01/07 282 282 280 281 22,000
2004/01/06 284 286 281 281 79,000
2004/01/05 280 280 275 280 31,000

このページの先頭へ