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
2010/12/30 79 79 76 77 169,000
2010/12/29 77 79 76 79 252,000
2010/12/28 75 76 75 76 229,000
2010/12/27 77 78 75 75 316,000
2010/12/24 78 79 76 78 200,000
2010/12/22 80 81 79 79 211,000
2010/12/21 81 81 79 81 180,000
2010/12/20 86 86 82 82 433,000
2010/12/17 81 88 81 85 942,000
2010/12/16 80 81 79 81 199,000
2010/12/15 82 82 80 81 564,000
2010/12/14 79 81 78 81 634,000
2010/12/13 77 79 77 79 136,000
2010/12/10 79 79 78 78 186,000
2010/12/09 78 80 78 79 402,000
2010/12/08 76 80 76 80 329,000
2010/12/07 77 78 76 77 208,000
2010/12/06 77 78 76 77 134,000
2010/12/03 79 79 77 77 156,000
2010/12/02 78 78 76 78 259,000
2010/12/01 79 79 76 77 360,000
2010/11/30 81 81 78 79 206,000
2010/11/29 79 81 78 80 279,000
2010/11/26 81 82 78 79 857,000
2010/11/25 77 82 77 80 2,666,000
2010/11/24 71 71 70 70 158,000
2010/11/22 73 73 71 71 258,000
2010/11/19 71 73 70 72 139,000
2010/11/18 71 71 69 71 221,000
2010/11/17 64 70 64 70 334,000
2010/11/16 64 66 63 65 320,000
2010/11/15 63 64 63 63 209,000
2010/11/12 66 66 63 63 434,000
2010/11/11 68 68 66 66 335,000
2010/11/10 70 70 68 68 98,000
2010/11/09 68 70 67 69 181,000
2010/11/08 68 68 66 68 112,000
2010/11/05 62 67 62 65 198,000
2010/11/04 61 63 61 62 201,000
2010/11/02 61 62 60 60 264,000
2010/11/01 64 65 62 63 134,000
2010/10/29 65 65 64 65 97,000
2010/10/28 65 66 65 66 114,000
2010/10/27 66 67 65 66 129,000
2010/10/26 66 67 65 65 139,000
2010/10/25 67 67 66 66 137,000
2010/10/22 68 68 66 67 63,000
2010/10/21 68 68 67 68 157,000
2010/10/20 68 68 67 67 93,000
2010/10/19 68 69 68 68 61,000
2010/10/18 68 69 68 68 90,000
2010/10/15 70 70 69 69 100,000
2010/10/14 70 71 70 70 140,000
2010/10/13 71 72 69 70 243,000
2010/10/12 74 75 72 72 79,000
2010/10/08 75 75 74 75 56,000
2010/10/07 73 75 73 75 148,000
2010/10/06 73 75 73 75 111,000
2010/10/05 72 73 71 73 94,000
2010/10/04 74 74 73 73 62,000
2010/10/01 76 76 74 75 222,000
2010/09/30 77 77 75 75 89,000
2010/09/29 78 79 76 77 228,000
2010/09/28 81 82 78 78 139,000
2010/09/27 83 83 81 81 89,000
2010/09/24 83 85 81 81 266,000
2010/09/22 79 85 79 83 952,000
2010/09/21 81 81 79 79 101,000
2010/09/17 80 80 79 79 80,000
2010/09/16 80 81 80 80 46,000
2010/09/15 80 81 79 79 85,000
2010/09/14 80 80 79 79 55,000
2010/09/13 80 81 79 79 63,000
2010/09/10 79 80 79 79 135,000
2010/09/09 81 81 79 79 106,000
2010/09/08 81 81 80 81 90,000
2010/09/07 85 85 83 83 80,000
2010/09/06 83 84 81 83 113,000
2010/09/03 81 82 80 82 52,000
2010/09/02 80 81 78 81 89,000
2010/09/01 78 79 77 78 180,000
2010/08/31 81 81 78 78 95,000
2010/08/30 82 83 81 82 244,000
2010/08/27 80 82 79 82 88,000
2010/08/26 82 82 79 81 74,000
2010/08/25 79 81 79 80 77,000
2010/08/24 79 81 79 81 93,000
2010/08/23 81 82 80 80 77,000
2010/08/20 82 83 81 82 84,000
2010/08/19 81 83 79 82 160,000
2010/08/18 85 86 79 81 476,000
2010/08/17 88 88 82 83 279,000
2010/08/16 90 91 87 88 143,000
2010/08/13 91 92 90 92 51,000
2010/08/12 88 92 86 90 177,000
2010/08/11 93 95 91 91 109,000
2010/08/10 94 95 93 95 56,000
2010/08/09 93 95 93 94 64,000
2010/08/06 93 96 92 95 64,000
2010/08/05 90 93 90 93 123,000
2010/08/04 91 92 90 90 109,000
2010/08/03 93 94 91 91 105,000
2010/08/02 94 96 91 92 111,000
2010/07/30 95 95 94 94 48,000
2010/07/29 96 96 95 95 51,000
2010/07/28 96 97 94 97 167,000
2010/07/27 96 97 94 96 114,000
2010/07/26 98 99 94 94 124,000
2010/07/23 96 97 95 97 89,000
2010/07/22 93 96 93 93 77,000
2010/07/21 98 99 95 95 156,000
2010/07/20 98 100 97 97 105,000
2010/07/16 101 103 99 101 75,000
2010/07/15 102 104 102 102 46,000
2010/07/14 102 104 102 103 69,000
2010/07/13 101 104 101 101 76,000
2010/07/12 104 104 102 102 77,000
2010/07/09 105 105 103 104 53,000
2010/07/08 103 105 102 104 169,000
2010/07/07 103 105 100 100 185,000
2010/07/06 103 105 98 105 189,000
2010/07/05 103 105 103 103 98,000
2010/07/02 102 105 102 103 111,000
2010/07/01 105 105 101 103 111,000
2010/06/30 104 107 104 105 182,000
2010/06/29 113 114 106 109 249,000
2010/06/28 117 117 112 113 207,000
2010/06/25 114 116 111 115 326,000
2010/06/24 114 119 113 115 568,000
2010/06/23 117 117 111 112 784,000
2010/06/22 120 121 118 118 804,000
2010/06/21 114 123 114 123 1,037,000
2010/06/18 112 115 112 113 259,000
2010/06/17 110 115 110 112 391,000
2010/06/16 112 113 110 112 243,000
2010/06/15 111 113 110 112 280,000
2010/06/14 110 112 108 111 582,000
2010/06/11 109 110 108 108 156,000
2010/06/10 107 108 106 106 95,000
2010/06/09 106 111 106 109 356,000
2010/06/08 107 110 105 108 150,000
2010/06/07 108 112 108 108 389,000
2010/06/04 110 112 110 112 153,000
2010/06/03 111 112 110 110 130,000
2010/06/02 109 110 108 110 329,000
2010/06/01 111 112 108 111 332,000
2010/05/31 111 113 108 112 282,000
2010/05/28 112 112 109 111 682,000
2010/05/27 101 111 101 110 1,360,000
2010/05/26 111 112 100 100 844,000
2010/05/25 107 112 106 110 759,000
2010/05/24 107 108 105 106 269,000
2010/05/21 104 105 101 104 583,000
2010/05/20 111 112 108 109 620,000
2010/05/19 115 116 109 113 1,916,000
2010/05/18 114 117 111 113 3,266,000
2010/05/17 111 133 111 120 21,777,000
2010/05/14 106 110 105 107 150,000
2010/05/13 106 108 105 106 227,000
2010/05/12 107 108 105 106 110,000
2010/05/11 115 115 106 106 198,000
2010/05/10 106 112 106 111 138,000
2010/05/07 105 109 100 107 424,000
2010/05/06 116 117 114 115 233,000
2010/04/30 119 120 117 117 137,000
2010/04/28 117 119 116 119 246,000
2010/04/27 120 120 118 119 247,000
2010/04/26 122 125 121 122 706,000
2010/04/23 116 121 115 119 228,000
2010/04/22 116 117 115 116 129,000
2010/04/21 116 117 114 116 254,000
2010/04/20 116 118 114 114 243,000
2010/04/19 115 117 114 115 356,000
2010/04/16 125 125 118 119 1,060,000
2010/04/15 124 139 124 128 6,541,000
2010/04/14 116 119 115 119 469,000
2010/04/13 122 122 114 115 600,000
2010/04/12 120 125 119 121 1,768,000
2010/04/09 114 115 113 114 382,000
2010/04/08 113 114 113 113 202,000
2010/04/07 114 115 112 114 379,000
2010/04/06 115 116 113 114 398,000
2010/04/05 116 117 113 115 1,556,000
2010/04/02 108 109 104 109 741,000
2010/04/01 119 119 104 107 3,592,000
2010/03/31 96 112 95 112 2,784,000
2010/03/30 97 97 93 95 569,000
2010/03/29 93 97 93 97 442,000
2010/03/26 93 95 92 95 243,000
2010/03/25 91 93 91 93 88,000
2010/03/24 93 94 90 91 234,000
2010/03/23 93 93 92 92 195,000
2010/03/19 95 95 93 93 196,000
2010/03/18 96 97 94 94 100,000
2010/03/17 94 96 93 96 69,000
2010/03/16 94 95 93 94 69,000
2010/03/15 96 96 92 94 175,000
2010/03/12 98 98 96 97 143,000
2010/03/11 94 97 94 97 129,000
2010/03/10 93 96 92 94 192,000
2010/03/09 92 94 91 93 87,000
2010/03/08 94 94 92 94 112,000
2010/03/05 92 92 91 92 111,000
2010/03/04 92 92 90 90 56,000
2010/03/03 90 92 90 92 58,000
2010/03/02 92 92 90 91 74,000
2010/03/01 93 93 91 92 53,000
2010/02/26 91 94 90 93 109,000
2010/02/25 90 90 89 90 47,000
2010/02/24 91 91 89 89 167,000
2010/02/23 92 92 91 92 24,000
2010/02/22 91 92 91 92 36,000
2010/02/19 92 92 90 90 39,000
2010/02/18 93 93 91 92 52,000
2010/02/17 92 95 92 94 54,000
2010/02/16 91 91 90 91 94,000
2010/02/15 91 91 90 90 97,000
2010/02/12 91 93 90 92 129,000
2010/02/10 89 91 89 91 95,000
2010/02/09 89 91 89 89 101,000
2010/02/08 90 92 90 90 216,000
2010/02/05 91 91 89 90 112,000
2010/02/04 91 93 91 92 103,000
2010/02/03 94 94 91 92 93,000
2010/02/02 95 95 92 92 64,000
2010/02/01 95 95 92 92 93,000
2010/01/29 97 97 96 96 53,000
2010/01/28 96 98 96 98 83,000
2010/01/27 99 99 96 96 75,000
2010/01/26 104 105 100 100 91,000
2010/01/25 100 103 99 103 53,000
2010/01/22 102 102 101 102 59,000
2010/01/21 102 105 101 103 89,000
2010/01/20 105 106 102 103 98,000
2010/01/19 105 106 104 106 48,000
2010/01/18 105 105 104 105 50,000
2010/01/15 107 107 106 107 106,000
2010/01/14 104 108 104 107 144,000
2010/01/13 106 106 104 106 106,000
2010/01/12 106 108 105 108 157,000
2010/01/08 105 105 102 105 113,000
2010/01/07 101 104 101 104 79,000
2010/01/06 102 103 101 101 75,000
2010/01/05 103 104 100 101 99,000
2010/01/04 100 103 100 101 31,000

このページの先頭へ