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 |
|---|---|---|---|---|---|
| 2005/12/30 | 458 | 460 | 452 | 454 | 190,000 |
| 2005/12/29 | 469 | 469 | 459 | 461 | 325,000 |
| 2005/12/28 | 465 | 470 | 458 | 465 | 326,000 |
| 2005/12/27 | 453 | 464 | 451 | 457 | 466,000 |
| 2005/12/26 | 462 | 467 | 452 | 453 | 356,000 |
| 2005/12/22 | 466 | 467 | 454 | 460 | 366,000 |
| 2005/12/21 | 467 | 473 | 465 | 466 | 332,000 |
| 2005/12/20 | 475 | 478 | 467 | 467 | 255,000 |
| 2005/12/19 | 468 | 475 | 467 | 470 | 352,000 |
| 2005/12/16 | 472 | 490 | 465 | 469 | 593,000 |
| 2005/12/15 | 488 | 492 | 472 | 475 | 1,088,000 |
| 2005/12/14 | 487 | 507 | 480 | 492 | 1,346,000 |
| 2005/12/13 | 471 | 477 | 462 | 477 | 863,000 |
| 2005/12/12 | 451 | 473 | 448 | 468 | 698,000 |
| 2005/12/09 | 438 | 443 | 435 | 443 | 360,000 |
| 2005/12/08 | 445 | 446 | 431 | 433 | 362,000 |
| 2005/12/07 | 436 | 455 | 435 | 444 | 525,000 |
| 2005/12/06 | 465 | 465 | 436 | 441 | 1,082,000 |
| 2005/12/05 | 443 | 473 | 441 | 457 | 1,531,000 |
| 2005/12/02 | 440 | 444 | 435 | 438 | 474,000 |
| 2005/12/01 | 431 | 443 | 428 | 437 | 645,000 |
| 2005/11/30 | 420 | 434 | 420 | 423 | 1,223,000 |
| 2005/11/29 | 411 | 419 | 410 | 418 | 478,000 |
| 2005/11/28 | 415 | 415 | 405 | 413 | 479,000 |
| 2005/11/25 | 410 | 412 | 401 | 410 | 643,000 |
| 2005/11/24 | 416 | 419 | 408 | 411 | 489,000 |
| 2005/11/22 | 411 | 418 | 411 | 415 | 629,000 |
| 2005/11/21 | 421 | 421 | 411 | 411 | 498,000 |
| 2005/11/18 | 425 | 427 | 406 | 413 | 1,126,000 |
| 2005/11/17 | 430 | 437 | 420 | 428 | 1,494,000 |
| 2005/11/16 | 417 | 423 | 393 | 410 | 4,007,000 |
| 2005/11/15 | 476 | 477 | 430 | 432 | 3,651,000 |
| 2005/11/14 | 459 | 495 | 451 | 491 | 3,128,000 |
| 2005/11/11 | 437 | 459 | 436 | 457 | 2,739,000 |
| 2005/11/10 | 408 | 445 | 408 | 432 | 2,846,000 |
| 2005/11/09 | 410 | 411 | 396 | 407 | 1,560,000 |
| 2005/11/08 | 383 | 427 | 380 | 420 | 4,400,000 |
| 2005/11/07 | 362 | 368 | 357 | 368 | 742,000 |
| 2005/11/04 | 352 | 354 | 350 | 351 | 406,000 |
| 2005/11/02 | 353 | 354 | 349 | 351 | 527,000 |
| 2005/11/01 | 344 | 359 | 344 | 354 | 365,000 |
| 2005/10/31 | 335 | 351 | 335 | 348 | 1,501,000 |
| 2005/10/28 | 354 | 368 | 354 | 365 | 771,000 |
| 2005/10/27 | 355 | 357 | 350 | 352 | 294,000 |
| 2005/10/26 | 350 | 356 | 347 | 354 | 425,000 |
| 2005/10/25 | 341 | 351 | 341 | 349 | 314,000 |
| 2005/10/24 | 342 | 347 | 339 | 343 | 249,000 |
| 2005/10/21 | 331 | 342 | 331 | 341 | 192,000 |
| 2005/10/20 | 339 | 339 | 334 | 336 | 368,000 |
| 2005/10/19 | 331 | 339 | 327 | 338 | 495,000 |
| 2005/10/18 | 331 | 333 | 325 | 330 | 296,000 |
| 2005/10/17 | 334 | 334 | 330 | 332 | 209,000 |
| 2005/10/14 | 333 | 333 | 330 | 330 | 145,000 |
| 2005/10/13 | 333 | 336 | 328 | 333 | 371,000 |
| 2005/10/12 | 334 | 338 | 332 | 335 | 241,000 |
| 2005/10/11 | 335 | 336 | 331 | 333 | 203,000 |
| 2005/10/07 | 337 | 337 | 334 | 334 | 273,000 |
| 2005/10/06 | 335 | 337 | 333 | 337 | 500,000 |
| 2005/10/05 | 341 | 342 | 335 | 340 | 388,000 |
| 2005/10/04 | 335 | 337 | 333 | 336 | 276,000 |
| 2005/10/03 | 335 | 338 | 333 | 338 | 193,000 |
| 2005/09/30 | 349 | 349 | 332 | 338 | 806,000 |
| 2005/09/29 | 350 | 352 | 348 | 348 | 288,000 |
| 2005/09/28 | 350 | 352 | 349 | 350 | 224,000 |
| 2005/09/27 | 355 | 355 | 351 | 351 | 255,000 |
| 2005/09/26 | 351 | 357 | 349 | 356 | 356,000 |
| 2005/09/22 | 350 | 350 | 347 | 349 | 333,000 |
| 2005/09/21 | 349 | 351 | 347 | 351 | 283,000 |
| 2005/09/20 | 346 | 349 | 343 | 349 | 303,000 |
| 2005/09/16 | 343 | 346 | 343 | 346 | 336,000 |
| 2005/09/15 | 340 | 347 | 340 | 347 | 232,000 |
| 2005/09/14 | 343 | 346 | 341 | 342 | 359,000 |
| 2005/09/13 | 345 | 347 | 345 | 347 | 163,000 |
| 2005/09/12 | 343 | 347 | 343 | 345 | 207,000 |
| 2005/09/09 | 345 | 346 | 344 | 346 | 452,000 |
| 2005/09/08 | 342 | 345 | 340 | 343 | 250,000 |
| 2005/09/07 | 345 | 348 | 342 | 344 | 479,000 |
| 2005/09/06 | 343 | 344 | 340 | 342 | 443,000 |
| 2005/09/05 | 337 | 342 | 336 | 342 | 324,000 |
| 2005/09/02 | 329 | 336 | 329 | 335 | 416,000 |
| 2005/09/01 | 329 | 332 | 329 | 330 | 276,000 |
| 2005/08/31 | 331 | 331 | 325 | 331 | 189,000 |
| 2005/08/30 | 330 | 332 | 329 | 330 | 151,000 |
| 2005/08/29 | 328 | 331 | 327 | 330 | 460,000 |
| 2005/08/26 | 324 | 327 | 324 | 325 | 86,000 |
| 2005/08/25 | 324 | 327 | 323 | 325 | 92,000 |
| 2005/08/24 | 328 | 328 | 324 | 325 | 190,000 |
| 2005/08/23 | 333 | 333 | 329 | 330 | 155,000 |
| 2005/08/22 | 324 | 334 | 324 | 332 | 380,000 |
| 2005/08/19 | 328 | 329 | 324 | 326 | 215,000 |
| 2005/08/18 | 324 | 325 | 322 | 323 | 103,000 |
| 2005/08/17 | 328 | 329 | 320 | 320 | 277,000 |
| 2005/08/16 | 332 | 333 | 329 | 330 | 190,000 |
| 2005/08/15 | 327 | 333 | 327 | 331 | 246,000 |
| 2005/08/12 | 324 | 331 | 322 | 325 | 378,000 |
| 2005/08/11 | 322 | 323 | 319 | 322 | 132,000 |
| 2005/08/10 | 318 | 322 | 317 | 321 | 123,000 |
| 2005/08/09 | 314 | 319 | 313 | 317 | 82,000 |
| 2005/08/08 | 311 | 314 | 305 | 313 | 184,000 |
| 2005/08/05 | 315 | 318 | 313 | 314 | 228,000 |
| 2005/08/04 | 316 | 317 | 315 | 316 | 102,000 |
| 2005/08/03 | 318 | 319 | 315 | 316 | 159,000 |
| 2005/08/02 | 321 | 321 | 317 | 318 | 159,000 |
| 2005/08/01 | 319 | 322 | 318 | 321 | 186,000 |
| 2005/07/29 | 318 | 319 | 317 | 318 | 108,000 |
| 2005/07/28 | 317 | 318 | 315 | 317 | 139,000 |
| 2005/07/27 | 315 | 317 | 314 | 316 | 204,000 |
| 2005/07/26 | 317 | 317 | 312 | 315 | 192,000 |
| 2005/07/25 | 313 | 318 | 313 | 317 | 238,000 |
| 2005/07/22 | 314 | 316 | 313 | 313 | 218,000 |
| 2005/07/21 | 316 | 318 | 315 | 316 | 270,000 |
| 2005/07/20 | 318 | 319 | 314 | 318 | 197,000 |
| 2005/07/19 | 319 | 320 | 317 | 319 | 164,000 |
| 2005/07/15 | 320 | 322 | 320 | 320 | 209,000 |
| 2005/07/14 | 316 | 320 | 313 | 318 | 202,000 |
| 2005/07/13 | 316 | 316 | 311 | 313 | 114,000 |
| 2005/07/12 | 315 | 316 | 315 | 316 | 38,000 |
| 2005/07/11 | 316 | 319 | 315 | 315 | 86,000 |
| 2005/07/08 | 316 | 318 | 312 | 312 | 208,000 |
| 2005/07/07 | 322 | 323 | 316 | 317 | 155,000 |
| 2005/07/06 | 321 | 324 | 319 | 322 | 126,000 |
| 2005/07/05 | 321 | 324 | 319 | 320 | 112,000 |
| 2005/07/04 | 319 | 322 | 319 | 321 | 131,000 |
| 2005/07/01 | 315 | 317 | 314 | 317 | 65,000 |
| 2005/06/30 | 316 | 317 | 314 | 315 | 101,000 |
| 2005/06/29 | 317 | 317 | 314 | 316 | 81,000 |
| 2005/06/28 | 314 | 315 | 311 | 313 | 82,000 |
| 2005/06/27 | 317 | 320 | 311 | 312 | 157,000 |
| 2005/06/24 | 313 | 313 | 310 | 313 | 97,000 |
| 2005/06/23 | 314 | 316 | 313 | 314 | 44,000 |
| 2005/06/22 | 317 | 318 | 314 | 316 | 62,000 |
| 2005/06/21 | 319 | 319 | 313 | 316 | 44,000 |
| 2005/06/20 | 320 | 320 | 318 | 318 | 43,000 |
| 2005/06/17 | 321 | 321 | 316 | 317 | 71,000 |
| 2005/06/16 | 321 | 325 | 316 | 316 | 199,000 |
| 2005/06/15 | 318 | 321 | 317 | 321 | 74,000 |
| 2005/06/14 | 319 | 319 | 315 | 315 | 39,000 |
| 2005/06/13 | 317 | 320 | 316 | 317 | 62,000 |
| 2005/06/10 | 318 | 322 | 316 | 318 | 158,000 |
| 2005/06/09 | 322 | 325 | 319 | 321 | 55,000 |
| 2005/06/08 | 324 | 324 | 321 | 322 | 91,000 |
| 2005/06/07 | 321 | 326 | 321 | 323 | 172,000 |
| 2005/06/06 | 317 | 322 | 317 | 319 | 77,000 |
| 2005/06/03 | 310 | 322 | 310 | 322 | 187,000 |
| 2005/06/02 | 308 | 319 | 307 | 312 | 242,000 |
| 2005/06/01 | 306 | 306 | 303 | 306 | 87,000 |
| 2005/05/31 | 301 | 305 | 300 | 305 | 54,000 |
| 2005/05/30 | 300 | 303 | 299 | 301 | 55,000 |
| 2005/05/27 | 298 | 298 | 293 | 297 | 79,000 |
| 2005/05/26 | 297 | 298 | 293 | 295 | 82,000 |
| 2005/05/25 | 302 | 302 | 292 | 295 | 190,000 |
| 2005/05/24 | 305 | 305 | 302 | 302 | 94,000 |
| 2005/05/23 | 303 | 305 | 302 | 304 | 141,000 |
| 2005/05/20 | 309 | 309 | 303 | 305 | 108,000 |
| 2005/05/19 | 310 | 310 | 306 | 309 | 64,000 |
| 2005/05/18 | 306 | 308 | 303 | 306 | 95,000 |
| 2005/05/17 | 309 | 310 | 302 | 303 | 170,000 |
| 2005/05/16 | 311 | 313 | 308 | 308 | 112,000 |
| 2005/05/13 | 313 | 316 | 310 | 311 | 151,000 |
| 2005/05/12 | 317 | 317 | 314 | 314 | 87,000 |
| 2005/05/11 | 320 | 320 | 315 | 315 | 97,000 |
| 2005/05/10 | 319 | 321 | 316 | 321 | 81,000 |
| 2005/05/09 | 321 | 322 | 314 | 319 | 130,000 |
| 2005/05/06 | 317 | 324 | 317 | 320 | 79,000 |
| 2005/05/02 | 315 | 315 | 311 | 315 | 74,000 |
| 2005/04/28 | 311 | 314 | 311 | 314 | 78,000 |
| 2005/04/27 | 311 | 314 | 311 | 314 | 58,000 |
| 2005/04/26 | 314 | 315 | 311 | 311 | 63,000 |
| 2005/04/25 | 315 | 319 | 313 | 314 | 89,000 |
| 2005/04/22 | 314 | 317 | 311 | 315 | 106,000 |
| 2005/04/21 | 313 | 313 | 307 | 310 | 179,000 |
| 2005/04/20 | 317 | 319 | 312 | 315 | 161,000 |
| 2005/04/19 | 310 | 314 | 309 | 309 | 206,000 |
| 2005/04/18 | 308 | 313 | 305 | 307 | 303,000 |
| 2005/04/15 | 324 | 324 | 316 | 320 | 172,000 |
| 2005/04/14 | 325 | 325 | 321 | 324 | 100,000 |
| 2005/04/13 | 332 | 333 | 325 | 327 | 190,000 |
| 2005/04/12 | 333 | 336 | 330 | 330 | 161,000 |
| 2005/04/11 | 339 | 339 | 334 | 338 | 260,000 |
| 2005/04/08 | 336 | 338 | 335 | 338 | 282,000 |
| 2005/04/07 | 337 | 337 | 332 | 335 | 235,000 |
| 2005/04/06 | 338 | 338 | 334 | 336 | 249,000 |
| 2005/04/05 | 336 | 339 | 333 | 336 | 620,000 |
| 2005/04/04 | 318 | 337 | 318 | 335 | 664,000 |
| 2005/04/01 | 315 | 320 | 314 | 320 | 239,000 |
| 2005/03/31 | 321 | 325 | 313 | 325 | 286,000 |
| 2005/03/30 | 322 | 323 | 310 | 312 | 224,000 |
| 2005/03/29 | 328 | 330 | 322 | 324 | 190,000 |
| 2005/03/28 | 322 | 330 | 320 | 328 | 218,000 |
| 2005/03/25 | 335 | 336 | 333 | 336 | 324,000 |
| 2005/03/24 | 339 | 340 | 335 | 335 | 285,000 |
| 2005/03/23 | 340 | 340 | 335 | 338 | 276,000 |
| 2005/03/22 | 338 | 342 | 337 | 340 | 334,000 |
| 2005/03/18 | 336 | 338 | 333 | 337 | 204,000 |
| 2005/03/17 | 335 | 336 | 333 | 333 | 297,000 |
| 2005/03/16 | 335 | 338 | 334 | 336 | 285,000 |
| 2005/03/15 | 342 | 343 | 333 | 334 | 525,000 |
| 2005/03/14 | 338 | 344 | 336 | 336 | 491,000 |
| 2005/03/11 | 335 | 336 | 334 | 336 | 371,000 |
| 2005/03/10 | 335 | 337 | 332 | 333 | 400,000 |
| 2005/03/09 | 333 | 338 | 331 | 335 | 377,000 |
| 2005/03/08 | 341 | 342 | 331 | 331 | 483,000 |
| 2005/03/07 | 340 | 344 | 338 | 341 | 592,000 |
| 2005/03/04 | 333 | 335 | 330 | 330 | 357,000 |
| 2005/03/03 | 337 | 337 | 329 | 332 | 760,000 |
| 2005/03/02 | 343 | 346 | 335 | 335 | 591,000 |
| 2005/03/01 | 337 | 340 | 336 | 338 | 209,000 |
| 2005/02/28 | 333 | 339 | 332 | 336 | 254,000 |
| 2005/02/25 | 329 | 334 | 328 | 330 | 187,000 |
| 2005/02/24 | 327 | 328 | 325 | 326 | 160,000 |
| 2005/02/23 | 320 | 325 | 320 | 325 | 212,000 |
| 2005/02/22 | 323 | 327 | 322 | 323 | 356,000 |
| 2005/02/21 | 327 | 327 | 321 | 321 | 459,000 |
| 2005/02/18 | 328 | 332 | 326 | 328 | 242,000 |
| 2005/02/17 | 334 | 337 | 329 | 329 | 337,000 |
| 2005/02/16 | 335 | 342 | 335 | 339 | 710,000 |
| 2005/02/15 | 325 | 331 | 325 | 331 | 343,000 |
| 2005/02/14 | 334 | 335 | 323 | 324 | 881,000 |
| 2005/02/10 | 330 | 336 | 320 | 327 | 985,000 |
| 2005/02/09 | 342 | 343 | 334 | 335 | 481,000 |
| 2005/02/08 | 346 | 346 | 342 | 342 | 269,000 |
| 2005/02/07 | 343 | 345 | 340 | 343 | 324,000 |
| 2005/02/04 | 355 | 356 | 342 | 347 | 693,000 |
| 2005/02/03 | 362 | 365 | 353 | 359 | 537,000 |
| 2005/02/02 | 350 | 364 | 346 | 357 | 747,000 |
| 2005/02/01 | 350 | 354 | 343 | 351 | 387,000 |
| 2005/01/31 | 353 | 356 | 348 | 351 | 562,000 |
| 2005/01/28 | 358 | 367 | 351 | 353 | 1,206,000 |
| 2005/01/27 | 355 | 357 | 353 | 354 | 467,000 |
| 2005/01/26 | 364 | 364 | 352 | 358 | 1,413,000 |
| 2005/01/25 | 370 | 377 | 361 | 365 | 3,440,000 |
| 2005/01/24 | 352 | 379 | 348 | 378 | 5,646,000 |
| 2005/01/21 | 340 | 350 | 336 | 347 | 709,000 |
| 2005/01/20 | 340 | 345 | 333 | 343 | 1,028,000 |
| 2005/01/19 | 364 | 365 | 347 | 349 | 2,479,000 |
| 2005/01/18 | 342 | 363 | 341 | 360 | 3,558,000 |
| 2005/01/17 | 335 | 337 | 326 | 337 | 798,000 |
| 2005/01/14 | 325 | 333 | 320 | 332 | 1,347,000 |
| 2005/01/13 | 312 | 327 | 311 | 326 | 1,604,000 |
| 2005/01/12 | 311 | 314 | 308 | 310 | 510,000 |
| 2005/01/11 | 313 | 319 | 310 | 312 | 707,000 |
| 2005/01/07 | 304 | 311 | 304 | 308 | 376,000 |
| 2005/01/06 | 300 | 303 | 296 | 303 | 201,000 |
| 2005/01/05 | 303 | 305 | 300 | 300 | 245,000 |
| 2005/01/04 | 306 | 306 | 302 | 304 | 100,000 |