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
2011/12/30 46 48 46 46 233,000
2011/12/29 47 47 46 47 221,000
2011/12/28 47 48 47 47 57,000
2011/12/27 48 49 47 48 94,000
2011/12/26 49 49 48 49 62,000
2011/12/22 49 49 48 49 88,000
2011/12/21 49 50 49 49 99,000
2011/12/20 49 49 48 49 50,000
2011/12/19 48 48 47 47 184,000
2011/12/16 50 51 49 49 150,000
2011/12/15 53 53 50 50 306,000
2011/12/14 53 54 52 53 254,000
2011/12/13 53 54 52 52 197,000
2011/12/12 53 55 53 54 200,000
2011/12/09 53 53 52 52 221,000
2011/12/08 51 54 51 53 144,000
2011/12/07 51 52 51 52 64,000
2011/12/06 53 53 51 51 175,000
2011/12/05 54 54 52 52 203,000
2011/12/02 52 54 51 53 553,000
2011/12/01 48 57 48 52 903,000
2011/11/30 47 47 47 47 55,000
2011/11/29 47 48 46 48 73,000
2011/11/28 48 48 46 47 180,000
2011/11/25 44 46 44 46 90,000
2011/11/24 44 45 44 44 152,000
2011/11/22 44 46 43 46 120,000
2011/11/21 47 47 44 44 297,000
2011/11/18 48 48 46 47 261,000
2011/11/17 48 48 47 48 42,000
2011/11/16 49 49 47 47 54,000
2011/11/15 48 49 47 49 130,000
2011/11/14 47 49 47 49 270,000
2011/11/11 50 50 47 47 469,000
2011/11/10 51 52 51 51 120,000
2011/11/09 53 53 52 53 155,000
2011/11/08 55 56 53 53 450,000
2011/11/07 54 56 53 56 807,000
2011/11/04 50 57 50 55 2,135,000
2011/11/02 50 50 49 49 338,000
2011/11/01 49 50 49 50 117,000
2011/10/31 51 51 48 48 353,000
2011/10/28 51 51 49 51 252,000
2011/10/27 50 50 48 50 210,000
2011/10/26 47 50 47 50 150,000
2011/10/25 48 48 47 47 153,000
2011/10/24 49 49 46 47 446,000
2011/10/21 50 50 47 48 437,000
2011/10/20 50 50 49 50 97,000
2011/10/19 51 51 50 50 125,000
2011/10/18 51 52 50 50 142,000
2011/10/17 52 53 52 52 133,000
2011/10/14 53 53 52 52 156,000
2011/10/13 53 54 53 53 118,000
2011/10/12 52 53 51 53 182,000
2011/10/11 51 53 51 52 227,000
2011/10/07 50 52 50 50 131,000
2011/10/06 49 50 49 49 180,000
2011/10/05 51 51 48 50 244,000
2011/10/04 51 51 50 51 111,000
2011/10/03 54 54 52 52 156,000
2011/09/30 55 55 54 55 71,000
2011/09/29 54 54 53 54 92,000
2011/09/28 53 54 53 54 170,000
2011/09/27 54 54 50 52 217,000
2011/09/26 55 56 50 52 294,000
2011/09/22 56 57 55 57 369,000
2011/09/21 56 57 56 56 45,000
2011/09/20 57 58 56 56 84,000
2011/09/16 58 58 57 58 97,000
2011/09/15 56 57 56 57 87,000
2011/09/14 59 59 55 56 313,000
2011/09/13 58 59 58 59 101,000
2011/09/12 59 59 57 58 246,000
2011/09/09 60 61 60 61 114,000
2011/09/08 60 62 60 60 101,000
2011/09/07 59 60 59 59 106,000
2011/09/06 62 62 58 60 266,000
2011/09/05 62 62 61 62 83,000
2011/09/02 62 63 62 63 79,000
2011/09/01 64 64 63 64 34,000
2011/08/31 64 64 62 63 79,000
2011/08/30 63 64 62 64 67,000
2011/08/29 61 62 60 62 114,000
2011/08/26 59 60 59 60 86,000
2011/08/25 59 60 58 59 156,000
2011/08/24 59 59 57 58 179,000
2011/08/23 58 59 57 57 114,000
2011/08/22 59 59 58 58 53,000
2011/08/19 60 61 59 59 171,000
2011/08/18 65 65 62 62 123,000
2011/08/17 62 64 62 64 258,000
2011/08/16 65 66 64 65 73,000
2011/08/15 64 65 62 65 191,000
2011/08/12 65 66 62 63 112,000
2011/08/11 61 63 60 63 62,000
2011/08/10 63 64 62 63 96,000
2011/08/09 60 61 58 60 430,000
2011/08/08 64 66 62 62 270,000
2011/08/05 65 66 64 64 378,000
2011/08/04 68 69 68 68 140,000
2011/08/03 69 69 67 68 149,000
2011/08/02 70 71 70 70 59,000
2011/08/01 68 71 68 70 105,000
2011/07/29 69 70 69 70 70,000
2011/07/28 70 70 67 70 312,000
2011/07/27 71 71 70 71 109,000
2011/07/26 72 72 71 71 68,000
2011/07/25 71 72 71 72 49,000
2011/07/22 71 73 71 71 145,000
2011/07/21 72 73 71 71 176,000
2011/07/20 71 72 71 71 38,000
2011/07/19 71 72 71 71 58,000
2011/07/15 71 73 71 72 21,000
2011/07/14 72 73 72 73 77,000
2011/07/13 72 74 71 72 146,000
2011/07/12 71 72 71 72 210,000
2011/07/11 74 74 72 72 131,000
2011/07/08 73 74 72 74 209,000
2011/07/07 74 75 73 73 241,000
2011/07/06 72 74 72 74 130,000
2011/07/05 73 74 72 73 236,000
2011/07/04 73 74 72 74 390,000
2011/07/01 73 78 72 74 3,570,000
2011/06/30 68 70 68 70 196,000
2011/06/29 68 68 66 68 98,000
2011/06/28 67 68 66 67 98,000
2011/06/27 68 68 66 68 313,000
2011/06/24 65 67 65 67 138,000
2011/06/23 67 67 65 66 326,000
2011/06/22 65 67 65 67 343,000
2011/06/21 65 67 64 65 444,000
2011/06/20 67 68 64 65 631,000
2011/06/17 69 71 67 67 302,000
2011/06/16 68 69 67 67 127,000
2011/06/15 68 71 66 69 645,000
2011/06/14 64 68 64 67 451,000
2011/06/13 65 66 63 63 319,000
2011/06/10 66 67 65 66 167,000
2011/06/09 68 68 64 65 307,000
2011/06/08 67 68 66 67 120,000
2011/06/07 66 69 65 67 173,000
2011/06/06 70 70 66 66 213,000
2011/06/03 69 70 69 69 41,000
2011/06/02 70 71 69 70 159,000
2011/06/01 73 75 71 72 237,000
2011/05/31 68 74 68 73 314,000
2011/05/30 70 70 69 70 108,000
2011/05/27 71 71 70 70 52,000
2011/05/26 69 71 69 71 140,000
2011/05/25 72 72 68 69 299,000
2011/05/24 72 72 71 72 148,000
2011/05/23 74 74 72 72 153,000
2011/05/20 73 73 72 73 68,000
2011/05/19 75 75 73 73 120,000
2011/05/18 72 75 72 74 137,000
2011/05/17 72 72 71 72 151,000
2011/05/16 73 73 72 72 317,000
2011/05/13 77 77 74 74 399,000
2011/05/12 75 79 75 78 808,000
2011/05/11 77 77 75 75 252,000
2011/05/10 75 78 75 77 661,000
2011/05/09 76 76 75 75 67,000
2011/05/06 76 77 75 76 104,000
2011/05/02 77 77 76 77 185,000
2011/04/28 77 77 75 77 156,000
2011/04/27 76 79 75 76 430,000
2011/04/26 76 76 75 75 173,000
2011/04/25 75 77 75 76 132,000
2011/04/22 76 76 74 75 382,000
2011/04/21 79 80 76 76 547,000
2011/04/20 80 80 78 78 239,000
2011/04/19 78 79 78 78 309,000
2011/04/18 81 82 79 79 239,000
2011/04/15 83 83 80 80 416,000
2011/04/14 79 85 79 82 1,560,000
2011/04/13 80 81 78 80 508,000
2011/04/12 83 83 80 80 789,000
2011/04/11 85 86 82 84 773,000
2011/04/08 82 88 79 83 4,287,000
2011/04/07 83 85 80 84 2,827,000
2011/04/06 91 92 82 84 17,961,000
2011/04/05 77 95 76 90 50,102,000
2011/04/04 72 76 72 74 723,000
2011/04/01 74 75 71 71 947,000
2011/03/31 79 79 71 73 1,313,000
2011/03/30 69 76 67 74 1,369,000
2011/03/29 65 68 65 66 430,000
2011/03/28 69 69 65 66 324,000
2011/03/25 69 71 67 68 569,000
2011/03/24 72 73 68 68 975,000
2011/03/23 69 73 66 71 871,000
2011/03/22 69 71 68 68 1,107,000
2011/03/18 64 66 63 63 1,601,000
2011/03/17 56 64 56 63 2,096,000
2011/03/16 50 67 50 63 4,137,000
2011/03/15 62 63 41 45 2,791,000
2011/03/14 66 77 65 67 1,881,000
2011/03/11 87 89 86 86 1,374,000
2011/03/10 91 92 87 88 2,072,000
2011/03/09 96 96 91 91 2,384,000
2011/03/08 102 105 95 96 5,248,000
2011/03/07 102 110 101 106 25,406,000
2011/03/04 81 108 80 100 20,570,000
2011/03/03 77 82 77 81 339,000
2011/03/02 78 79 77 77 96,000
2011/03/01 80 80 78 79 117,000
2011/02/28 77 79 76 78 116,000
2011/02/25 75 76 75 76 123,000
2011/02/24 78 78 75 75 207,000
2011/02/23 78 80 77 77 117,000
2011/02/22 83 83 78 78 499,000
2011/02/21 77 80 75 80 456,000
2011/02/18 77 77 76 77 79,000
2011/02/17 76 78 76 77 311,000
2011/02/16 76 77 75 76 78,000
2011/02/15 76 77 75 76 117,000
2011/02/14 76 76 75 76 111,000
2011/02/10 76 77 75 77 175,000
2011/02/09 77 78 76 77 74,000
2011/02/08 78 78 77 77 170,000
2011/02/07 78 79 77 77 114,000
2011/02/04 77 78 76 77 139,000
2011/02/03 76 77 75 76 113,000
2011/02/02 75 77 75 75 388,000
2011/02/01 75 76 74 74 186,000
2011/01/31 76 77 75 76 95,000
2011/01/28 78 80 78 78 65,000
2011/01/27 79 79 78 79 75,000
2011/01/26 79 80 79 79 128,000
2011/01/25 78 80 78 80 263,000
2011/01/24 77 78 77 78 133,000
2011/01/21 80 81 77 77 541,000
2011/01/20 80 81 79 80 135,000
2011/01/19 80 81 79 80 188,000
2011/01/18 80 81 79 81 120,000
2011/01/17 81 82 80 81 60,000
2011/01/14 81 82 80 81 343,000
2011/01/13 82 83 81 81 171,000
2011/01/12 82 83 81 82 601,000
2011/01/11 80 82 79 82 360,000
2011/01/07 82 82 79 79 188,000
2011/01/06 80 81 79 81 453,000
2011/01/05 78 79 77 79 135,000
2011/01/04 77 79 76 79 178,000

このページの先頭へ