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 |
|---|---|---|---|---|---|
| 2006/12/29 | 328 | 334 | 328 | 333 | 122,000 |
| 2006/12/28 | 325 | 329 | 320 | 327 | 174,000 |
| 2006/12/27 | 323 | 329 | 315 | 317 | 252,000 |
| 2006/12/26 | 326 | 326 | 318 | 324 | 266,000 |
| 2006/12/25 | 327 | 333 | 323 | 324 | 249,000 |
| 2006/12/22 | 331 | 335 | 329 | 332 | 242,000 |
| 2006/12/21 | 333 | 338 | 328 | 336 | 263,000 |
| 2006/12/20 | 322 | 338 | 322 | 336 | 352,000 |
| 2006/12/19 | 337 | 337 | 321 | 325 | 353,000 |
| 2006/12/18 | 345 | 346 | 338 | 339 | 141,000 |
| 2006/12/15 | 341 | 345 | 340 | 343 | 315,000 |
| 2006/12/14 | 340 | 342 | 335 | 338 | 137,000 |
| 2006/12/13 | 330 | 337 | 330 | 335 | 259,000 |
| 2006/12/12 | 336 | 336 | 328 | 331 | 349,000 |
| 2006/12/11 | 335 | 335 | 328 | 330 | 237,000 |
| 2006/12/08 | 324 | 334 | 324 | 326 | 398,000 |
| 2006/12/07 | 321 | 327 | 321 | 325 | 241,000 |
| 2006/12/06 | 321 | 324 | 319 | 322 | 264,000 |
| 2006/12/05 | 324 | 327 | 318 | 318 | 335,000 |
| 2006/12/04 | 318 | 322 | 311 | 322 | 219,000 |
| 2006/12/01 | 317 | 324 | 316 | 317 | 321,000 |
| 2006/11/30 | 318 | 325 | 317 | 321 | 256,000 |
| 2006/11/29 | 314 | 320 | 313 | 320 | 243,000 |
| 2006/11/28 | 305 | 311 | 301 | 310 | 248,000 |
| 2006/11/27 | 313 | 313 | 302 | 307 | 260,000 |
| 2006/11/24 | 298 | 307 | 295 | 303 | 292,000 |
| 2006/11/22 | 288 | 306 | 288 | 306 | 337,000 |
| 2006/11/21 | 301 | 303 | 288 | 288 | 510,000 |
| 2006/11/20 | 323 | 323 | 300 | 301 | 641,000 |
| 2006/11/17 | 333 | 339 | 327 | 328 | 308,000 |
| 2006/11/16 | 331 | 338 | 331 | 332 | 136,000 |
| 2006/11/15 | 339 | 340 | 332 | 334 | 106,000 |
| 2006/11/14 | 330 | 337 | 327 | 335 | 216,000 |
| 2006/11/13 | 325 | 327 | 319 | 320 | 447,000 |
| 2006/11/10 | 332 | 340 | 331 | 331 | 349,000 |
| 2006/11/09 | 335 | 336 | 334 | 335 | 146,000 |
| 2006/11/08 | 340 | 344 | 331 | 335 | 648,000 |
| 2006/11/07 | 342 | 348 | 341 | 341 | 308,000 |
| 2006/11/06 | 343 | 347 | 338 | 341 | 290,000 |
| 2006/11/02 | 344 | 349 | 342 | 342 | 287,000 |
| 2006/11/01 | 344 | 351 | 342 | 346 | 285,000 |
| 2006/10/31 | 344 | 350 | 341 | 346 | 391,000 |
| 2006/10/30 | 352 | 354 | 345 | 345 | 524,000 |
| 2006/10/27 | 360 | 361 | 353 | 354 | 476,000 |
| 2006/10/26 | 367 | 368 | 361 | 362 | 329,000 |
| 2006/10/25 | 369 | 375 | 363 | 364 | 353,000 |
| 2006/10/24 | 374 | 376 | 366 | 368 | 268,000 |
| 2006/10/23 | 365 | 368 | 360 | 365 | 238,000 |
| 2006/10/20 | 367 | 372 | 365 | 368 | 126,000 |
| 2006/10/19 | 366 | 373 | 365 | 367 | 193,000 |
| 2006/10/18 | 365 | 369 | 360 | 364 | 298,000 |
| 2006/10/17 | 372 | 374 | 366 | 367 | 132,000 |
| 2006/10/16 | 360 | 370 | 357 | 370 | 288,000 |
| 2006/10/13 | 354 | 359 | 353 | 358 | 412,000 |
| 2006/10/12 | 354 | 357 | 347 | 352 | 460,000 |
| 2006/10/11 | 360 | 366 | 350 | 350 | 469,000 |
| 2006/10/10 | 359 | 370 | 359 | 359 | 345,000 |
| 2006/10/06 | 370 | 380 | 367 | 369 | 222,000 |
| 2006/10/05 | 378 | 379 | 368 | 372 | 428,000 |
| 2006/10/04 | 380 | 386 | 371 | 372 | 577,000 |
| 2006/10/03 | 374 | 384 | 372 | 380 | 324,000 |
| 2006/10/02 | 373 | 375 | 366 | 375 | 320,000 |
| 2006/09/29 | 372 | 376 | 363 | 372 | 222,000 |
| 2006/09/28 | 382 | 385 | 376 | 378 | 142,000 |
| 2006/09/27 | 366 | 386 | 365 | 381 | 282,000 |
| 2006/09/26 | 365 | 368 | 362 | 363 | 191,000 |
| 2006/09/25 | 370 | 375 | 369 | 370 | 175,000 |
| 2006/09/22 | 374 | 379 | 373 | 375 | 176,000 |
| 2006/09/21 | 385 | 389 | 375 | 384 | 149,000 |
| 2006/09/20 | 385 | 385 | 375 | 375 | 143,000 |
| 2006/09/19 | 386 | 393 | 383 | 384 | 153,000 |
| 2006/09/15 | 391 | 393 | 381 | 384 | 284,000 |
| 2006/09/14 | 377 | 400 | 377 | 393 | 498,000 |
| 2006/09/13 | 396 | 397 | 372 | 374 | 766,000 |
| 2006/09/12 | 414 | 414 | 393 | 393 | 528,000 |
| 2006/09/11 | 429 | 429 | 412 | 413 | 365,000 |
| 2006/09/08 | 416 | 428 | 416 | 421 | 991,000 |
| 2006/09/07 | 413 | 414 | 407 | 414 | 443,000 |
| 2006/09/06 | 416 | 426 | 407 | 413 | 1,314,000 |
| 2006/09/05 | 389 | 409 | 386 | 406 | 1,612,000 |
| 2006/09/04 | 372 | 376 | 368 | 375 | 205,000 |
| 2006/09/01 | 362 | 367 | 359 | 364 | 187,000 |
| 2006/08/31 | 355 | 363 | 354 | 358 | 180,000 |
| 2006/08/30 | 356 | 357 | 352 | 353 | 250,000 |
| 2006/08/29 | 361 | 362 | 351 | 356 | 291,000 |
| 2006/08/28 | 367 | 368 | 355 | 357 | 227,000 |
| 2006/08/25 | 371 | 375 | 365 | 365 | 339,000 |
| 2006/08/24 | 375 | 375 | 366 | 371 | 197,000 |
| 2006/08/23 | 377 | 379 | 373 | 375 | 138,000 |
| 2006/08/22 | 372 | 374 | 371 | 374 | 238,000 |
| 2006/08/21 | 365 | 378 | 365 | 372 | 410,000 |
| 2006/08/18 | 390 | 391 | 384 | 389 | 202,000 |
| 2006/08/17 | 395 | 400 | 385 | 387 | 490,000 |
| 2006/08/16 | 379 | 397 | 374 | 394 | 569,000 |
| 2006/08/15 | 366 | 374 | 366 | 369 | 142,000 |
| 2006/08/14 | 360 | 366 | 355 | 363 | 120,000 |
| 2006/08/11 | 365 | 368 | 359 | 363 | 125,000 |
| 2006/08/10 | 358 | 368 | 350 | 364 | 113,000 |
| 2006/08/09 | 351 | 363 | 345 | 361 | 270,000 |
| 2006/08/08 | 341 | 362 | 338 | 356 | 184,000 |
| 2006/08/07 | 360 | 369 | 350 | 351 | 250,000 |
| 2006/08/04 | 367 | 369 | 360 | 361 | 160,000 |
| 2006/08/03 | 375 | 376 | 363 | 366 | 310,000 |
| 2006/08/02 | 372 | 380 | 368 | 376 | 213,000 |
| 2006/08/01 | 377 | 389 | 377 | 382 | 236,000 |
| 2006/07/31 | 371 | 377 | 371 | 374 | 200,000 |
| 2006/07/28 | 363 | 370 | 357 | 368 | 136,000 |
| 2006/07/27 | 361 | 367 | 352 | 362 | 159,000 |
| 2006/07/26 | 374 | 374 | 357 | 359 | 169,000 |
| 2006/07/25 | 368 | 380 | 365 | 366 | 151,000 |
| 2006/07/24 | 369 | 373 | 356 | 362 | 209,000 |
| 2006/07/21 | 366 | 378 | 366 | 374 | 142,000 |
| 2006/07/20 | 379 | 379 | 366 | 372 | 262,000 |
| 2006/07/19 | 360 | 368 | 350 | 354 | 241,000 |
| 2006/07/18 | 370 | 373 | 356 | 356 | 428,000 |
| 2006/07/14 | 385 | 389 | 383 | 385 | 240,000 |
| 2006/07/13 | 387 | 403 | 386 | 395 | 224,000 |
| 2006/07/12 | 404 | 408 | 388 | 400 | 336,000 |
| 2006/07/11 | 413 | 416 | 404 | 409 | 252,000 |
| 2006/07/10 | 417 | 419 | 402 | 418 | 171,000 |
| 2006/07/07 | 428 | 428 | 412 | 420 | 242,000 |
| 2006/07/06 | 429 | 429 | 415 | 420 | 228,000 |
| 2006/07/05 | 427 | 430 | 425 | 426 | 183,000 |
| 2006/07/04 | 425 | 425 | 419 | 424 | 129,000 |
| 2006/07/03 | 418 | 423 | 418 | 420 | 179,000 |
| 2006/06/30 | 421 | 425 | 414 | 418 | 292,000 |
| 2006/06/29 | 400 | 412 | 400 | 409 | 202,000 |
| 2006/06/28 | 391 | 405 | 391 | 401 | 158,000 |
| 2006/06/27 | 403 | 406 | 396 | 403 | 174,000 |
| 2006/06/26 | 403 | 404 | 395 | 399 | 427,000 |
| 2006/06/23 | 396 | 403 | 390 | 402 | 444,000 |
| 2006/06/22 | 402 | 410 | 399 | 404 | 394,000 |
| 2006/06/21 | 405 | 405 | 385 | 398 | 528,000 |
| 2006/06/20 | 399 | 409 | 393 | 401 | 466,000 |
| 2006/06/19 | 406 | 407 | 395 | 402 | 617,000 |
| 2006/06/16 | 405 | 413 | 400 | 406 | 523,000 |
| 2006/06/15 | 387 | 393 | 381 | 386 | 476,000 |
| 2006/06/14 | 356 | 372 | 351 | 362 | 436,000 |
| 2006/06/13 | 365 | 375 | 360 | 361 | 419,000 |
| 2006/06/12 | 365 | 380 | 362 | 379 | 657,000 |
| 2006/06/09 | 352 | 369 | 348 | 367 | 857,000 |
| 2006/06/08 | 346 | 350 | 321 | 338 | 1,387,000 |
| 2006/06/07 | 387 | 395 | 367 | 371 | 786,000 |
| 2006/06/06 | 399 | 399 | 382 | 389 | 505,000 |
| 2006/06/05 | 404 | 411 | 400 | 404 | 456,000 |
| 2006/06/02 | 407 | 414 | 381 | 403 | 871,000 |
| 2006/06/01 | 422 | 430 | 404 | 407 | 448,000 |
| 2006/05/31 | 424 | 425 | 410 | 413 | 489,000 |
| 2006/05/30 | 448 | 448 | 431 | 434 | 334,000 |
| 2006/05/29 | 449 | 454 | 444 | 445 | 250,000 |
| 2006/05/26 | 440 | 454 | 438 | 444 | 477,000 |
| 2006/05/25 | 449 | 452 | 434 | 440 | 615,000 |
| 2006/05/24 | 425 | 447 | 425 | 447 | 484,000 |
| 2006/05/23 | 461 | 462 | 416 | 419 | 1,196,000 |
| 2006/05/22 | 473 | 485 | 459 | 460 | 488,000 |
| 2006/05/19 | 458 | 468 | 445 | 463 | 387,000 |
| 2006/05/18 | 471 | 473 | 454 | 464 | 404,000 |
| 2006/05/17 | 482 | 489 | 467 | 477 | 446,000 |
| 2006/05/16 | 497 | 504 | 473 | 477 | 461,000 |
| 2006/05/15 | 500 | 501 | 494 | 499 | 210,000 |
| 2006/05/12 | 513 | 513 | 501 | 507 | 319,000 |
| 2006/05/11 | 524 | 527 | 515 | 515 | 260,000 |
| 2006/05/10 | 525 | 527 | 517 | 522 | 367,000 |
| 2006/05/09 | 525 | 532 | 522 | 523 | 759,000 |
| 2006/05/08 | 519 | 520 | 514 | 517 | 325,000 |
| 2006/05/02 | 516 | 518 | 512 | 515 | 523,000 |
| 2006/05/01 | 530 | 530 | 511 | 514 | 1,119,000 |
| 2006/04/28 | 480 | 482 | 471 | 480 | 231,000 |
| 2006/04/27 | 496 | 496 | 481 | 487 | 238,000 |
| 2006/04/26 | 475 | 488 | 471 | 486 | 417,000 |
| 2006/04/25 | 460 | 467 | 455 | 461 | 359,000 |
| 2006/04/24 | 472 | 472 | 454 | 460 | 346,000 |
| 2006/04/21 | 482 | 482 | 467 | 472 | 348,000 |
| 2006/04/20 | 486 | 494 | 480 | 481 | 239,000 |
| 2006/04/19 | 501 | 506 | 485 | 485 | 282,000 |
| 2006/04/18 | 467 | 494 | 466 | 486 | 357,000 |
| 2006/04/17 | 498 | 498 | 475 | 477 | 395,000 |
| 2006/04/14 | 505 | 506 | 495 | 498 | 344,000 |
| 2006/04/13 | 505 | 508 | 500 | 505 | 204,000 |
| 2006/04/12 | 507 | 512 | 501 | 504 | 347,000 |
| 2006/04/11 | 522 | 522 | 507 | 508 | 523,000 |
| 2006/04/10 | 523 | 523 | 519 | 522 | 217,000 |
| 2006/04/07 | 513 | 520 | 511 | 520 | 203,000 |
| 2006/04/06 | 510 | 515 | 510 | 510 | 222,000 |
| 2006/04/05 | 518 | 522 | 510 | 513 | 391,000 |
| 2006/04/04 | 527 | 529 | 516 | 519 | 387,000 |
| 2006/04/03 | 511 | 530 | 500 | 528 | 510,000 |
| 2006/03/31 | 528 | 528 | 516 | 516 | 402,000 |
| 2006/03/30 | 531 | 539 | 526 | 529 | 539,000 |
| 2006/03/29 | 535 | 535 | 526 | 528 | 429,000 |
| 2006/03/28 | 527 | 539 | 523 | 530 | 648,000 |
| 2006/03/27 | 521 | 529 | 516 | 521 | 484,000 |
| 2006/03/24 | 515 | 525 | 509 | 515 | 465,000 |
| 2006/03/23 | 524 | 538 | 506 | 514 | 1,041,000 |
| 2006/03/22 | 543 | 546 | 511 | 521 | 1,274,000 |
| 2006/03/20 | 510 | 541 | 509 | 540 | 1,951,000 |
| 2006/03/17 | 494 | 522 | 492 | 516 | 1,336,000 |
| 2006/03/16 | 488 | 495 | 481 | 490 | 728,000 |
| 2006/03/15 | 478 | 485 | 471 | 485 | 403,000 |
| 2006/03/14 | 467 | 471 | 462 | 468 | 413,000 |
| 2006/03/13 | 459 | 467 | 452 | 462 | 295,000 |
| 2006/03/10 | 447 | 457 | 445 | 445 | 457,000 |
| 2006/03/09 | 435 | 445 | 435 | 445 | 261,000 |
| 2006/03/08 | 434 | 434 | 428 | 433 | 321,000 |
| 2006/03/07 | 445 | 445 | 424 | 429 | 463,000 |
| 2006/03/06 | 426 | 445 | 421 | 440 | 680,000 |
| 2006/03/03 | 420 | 430 | 420 | 425 | 397,000 |
| 2006/03/02 | 429 | 431 | 420 | 420 | 250,000 |
| 2006/03/01 | 428 | 438 | 420 | 420 | 508,000 |
| 2006/02/28 | 437 | 442 | 429 | 431 | 330,000 |
| 2006/02/27 | 448 | 449 | 425 | 432 | 514,000 |
| 2006/02/24 | 422 | 445 | 420 | 444 | 488,000 |
| 2006/02/23 | 419 | 424 | 411 | 420 | 478,000 |
| 2006/02/22 | 398 | 421 | 390 | 409 | 690,000 |
| 2006/02/21 | 357 | 405 | 357 | 399 | 1,378,000 |
| 2006/02/20 | 375 | 384 | 350 | 354 | 1,514,000 |
| 2006/02/17 | 445 | 451 | 405 | 410 | 707,000 |
| 2006/02/16 | 444 | 458 | 434 | 450 | 678,000 |
| 2006/02/15 | 475 | 488 | 456 | 459 | 539,000 |
| 2006/02/14 | 460 | 479 | 445 | 475 | 1,019,000 |
| 2006/02/13 | 482 | 482 | 456 | 469 | 817,000 |
| 2006/02/10 | 512 | 518 | 487 | 492 | 626,000 |
| 2006/02/09 | 507 | 515 | 498 | 502 | 363,000 |
| 2006/02/08 | 517 | 522 | 500 | 502 | 736,000 |
| 2006/02/07 | 534 | 534 | 519 | 522 | 742,000 |
| 2006/02/06 | 529 | 539 | 521 | 530 | 1,316,000 |
| 2006/02/03 | 490 | 529 | 488 | 525 | 2,302,000 |
| 2006/02/02 | 479 | 494 | 478 | 494 | 692,000 |
| 2006/02/01 | 474 | 486 | 474 | 479 | 528,000 |
| 2006/01/31 | 470 | 473 | 468 | 473 | 222,000 |
| 2006/01/30 | 477 | 480 | 471 | 471 | 410,000 |
| 2006/01/27 | 475 | 476 | 468 | 476 | 226,000 |
| 2006/01/26 | 470 | 474 | 466 | 467 | 191,000 |
| 2006/01/25 | 452 | 467 | 452 | 463 | 186,000 |
| 2006/01/24 | 450 | 465 | 450 | 456 | 204,000 |
| 2006/01/23 | 441 | 460 | 440 | 453 | 684,000 |
| 2006/01/20 | 488 | 492 | 461 | 466 | 600,000 |
| 2006/01/19 | 452 | 490 | 452 | 486 | 606,000 |
| 2006/01/18 | 470 | 477 | 425 | 452 | 1,195,000 |
| 2006/01/17 | 494 | 498 | 455 | 472 | 984,000 |
| 2006/01/16 | 476 | 496 | 474 | 489 | 713,000 |
| 2006/01/13 | 478 | 479 | 469 | 476 | 242,000 |
| 2006/01/12 | 480 | 481 | 476 | 477 | 462,000 |
| 2006/01/11 | 477 | 485 | 466 | 473 | 504,000 |
| 2006/01/10 | 464 | 474 | 462 | 470 | 531,000 |
| 2006/01/06 | 451 | 462 | 451 | 456 | 476,000 |
| 2006/01/05 | 441 | 453 | 433 | 450 | 517,000 |
| 2006/01/04 | 456 | 458 | 440 | 446 | 293,000 |