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 |
---|---|---|---|---|---|
2012/12/28 | 57 | 58 | 42 | 49 | 1,932,000 |
2012/12/27 | 49 | 55 | 49 | 55 | 1,264,000 |
2012/12/26 | 47 | 49 | 47 | 49 | 208,000 |
2012/12/25 | 48 | 49 | 47 | 47 | 400,000 |
2012/12/21 | 47 | 49 | 47 | 47 | 326,000 |
2012/12/20 | 48 | 48 | 47 | 48 | 253,000 |
2012/12/19 | 48 | 49 | 47 | 49 | 419,000 |
2012/12/18 | 46 | 49 | 46 | 49 | 714,000 |
2012/12/17 | 46 | 47 | 45 | 46 | 300,000 |
2012/12/14 | 45 | 46 | 45 | 45 | 313,000 |
2012/12/13 | 45 | 46 | 45 | 45 | 284,000 |
2012/12/12 | 46 | 47 | 45 | 45 | 395,000 |
2012/12/11 | 47 | 48 | 44 | 46 | 1,396,000 |
2012/12/10 | 43 | 51 | 43 | 47 | 4,198,000 |
2012/12/07 | 41 | 42 | 41 | 42 | 101,000 |
2012/12/06 | 42 | 42 | 41 | 42 | 187,000 |
2012/12/05 | 41 | 42 | 40 | 41 | 86,000 |
2012/12/04 | 41 | 42 | 41 | 42 | 68,000 |
2012/12/03 | 42 | 42 | 40 | 41 | 61,000 |
2012/11/30 | 41 | 42 | 41 | 41 | 338,000 |
2012/11/29 | 40 | 41 | 39 | 40 | 699,000 |
2012/11/28 | 41 | 42 | 40 | 40 | 456,000 |
2012/11/27 | 42 | 42 | 41 | 41 | 303,000 |
2012/11/26 | 41 | 42 | 40 | 42 | 639,000 |
2012/11/22 | 40 | 41 | 40 | 41 | 163,000 |
2012/11/21 | 40 | 41 | 39 | 39 | 453,000 |
2012/11/20 | 40 | 40 | 39 | 40 | 398,000 |
2012/11/19 | 39 | 40 | 39 | 40 | 336,000 |
2012/11/16 | 39 | 39 | 37 | 38 | 250,000 |
2012/11/15 | 36 | 39 | 36 | 39 | 281,000 |
2012/11/14 | 36 | 37 | 35 | 36 | 517,000 |
2012/11/13 | 38 | 38 | 36 | 36 | 328,000 |
2012/11/12 | 39 | 39 | 37 | 37 | 134,000 |
2012/11/09 | 38 | 38 | 38 | 38 | 123,000 |
2012/11/08 | 39 | 39 | 37 | 39 | 692,000 |
2012/11/07 | 40 | 40 | 39 | 39 | 164,000 |
2012/11/06 | 41 | 41 | 39 | 39 | 259,000 |
2012/11/05 | 40 | 41 | 40 | 41 | 457,000 |
2012/11/02 | 39 | 40 | 39 | 39 | 358,000 |
2012/11/01 | 40 | 40 | 39 | 40 | 202,000 |
2012/10/31 | 40 | 40 | 39 | 39 | 314,000 |
2012/10/30 | 40 | 40 | 39 | 40 | 386,000 |
2012/10/29 | 40 | 41 | 39 | 39 | 348,000 |
2012/10/26 | 42 | 42 | 39 | 39 | 412,000 |
2012/10/25 | 42 | 42 | 41 | 42 | 129,000 |
2012/10/24 | 41 | 42 | 41 | 41 | 76,000 |
2012/10/23 | 41 | 42 | 40 | 42 | 521,000 |
2012/10/22 | 41 | 42 | 41 | 42 | 98,000 |
2012/10/19 | 40 | 42 | 40 | 42 | 330,000 |
2012/10/18 | 41 | 41 | 40 | 40 | 313,000 |
2012/10/17 | 40 | 41 | 40 | 41 | 53,000 |
2012/10/16 | 40 | 41 | 39 | 39 | 251,000 |
2012/10/15 | 42 | 42 | 40 | 40 | 275,000 |
2012/10/12 | 42 | 42 | 41 | 42 | 171,000 |
2012/10/11 | 42 | 42 | 41 | 42 | 33,000 |
2012/10/10 | 42 | 43 | 41 | 41 | 81,000 |
2012/10/09 | 43 | 43 | 42 | 42 | 41,000 |
2012/10/05 | 43 | 43 | 42 | 43 | 72,000 |
2012/10/04 | 42 | 43 | 42 | 42 | 95,000 |
2012/10/03 | 42 | 43 | 42 | 42 | 86,000 |
2012/10/02 | 43 | 43 | 42 | 43 | 72,000 |
2012/10/01 | 44 | 44 | 42 | 43 | 164,000 |
2012/09/28 | 45 | 45 | 43 | 43 | 85,000 |
2012/09/27 | 44 | 45 | 44 | 45 | 32,000 |
2012/09/26 | 44 | 45 | 44 | 45 | 101,000 |
2012/09/25 | 44 | 45 | 44 | 44 | 93,000 |
2012/09/24 | 45 | 45 | 44 | 44 | 87,000 |
2012/09/21 | 45 | 45 | 45 | 45 | 67,000 |
2012/09/20 | 46 | 46 | 45 | 46 | 16,000 |
2012/09/19 | 45 | 46 | 45 | 46 | 153,000 |
2012/09/18 | 45 | 46 | 45 | 46 | 136,000 |
2012/09/14 | 45 | 45 | 44 | 45 | 125,000 |
2012/09/13 | 44 | 45 | 44 | 45 | 136,000 |
2012/09/12 | 44 | 45 | 43 | 43 | 196,000 |
2012/09/11 | 44 | 44 | 43 | 43 | 80,000 |
2012/09/10 | 43 | 44 | 43 | 44 | 36,000 |
2012/09/07 | 43 | 44 | 42 | 42 | 124,000 |
2012/09/06 | 43 | 43 | 42 | 42 | 56,000 |
2012/09/05 | 43 | 44 | 43 | 44 | 124,000 |
2012/09/04 | 43 | 44 | 43 | 43 | 42,000 |
2012/09/03 | 43 | 44 | 43 | 43 | 19,000 |
2012/08/31 | 43 | 44 | 43 | 43 | 111,000 |
2012/08/30 | 44 | 45 | 44 | 44 | 137,000 |
2012/08/29 | 44 | 45 | 44 | 44 | 29,000 |
2012/08/28 | 44 | 45 | 44 | 44 | 19,000 |
2012/08/27 | 44 | 45 | 44 | 44 | 116,000 |
2012/08/24 | 45 | 45 | 44 | 44 | 69,000 |
2012/08/23 | 45 | 45 | 44 | 45 | 158,000 |
2012/08/22 | 46 | 46 | 45 | 46 | 61,000 |
2012/08/21 | 46 | 46 | 45 | 46 | 82,000 |
2012/08/20 | 47 | 47 | 46 | 46 | 83,000 |
2012/08/17 | 48 | 49 | 46 | 48 | 300,000 |
2012/08/16 | 46 | 47 | 45 | 47 | 172,000 |
2012/08/15 | 45 | 46 | 45 | 46 | 82,000 |
2012/08/14 | 44 | 45 | 43 | 45 | 99,000 |
2012/08/13 | 44 | 44 | 43 | 44 | 96,000 |
2012/08/10 | 44 | 45 | 44 | 44 | 61,000 |
2012/08/09 | 45 | 45 | 44 | 45 | 25,000 |
2012/08/08 | 45 | 45 | 44 | 45 | 54,000 |
2012/08/07 | 44 | 45 | 44 | 44 | 39,000 |
2012/08/06 | 44 | 45 | 44 | 44 | 73,000 |
2012/08/03 | 44 | 45 | 44 | 45 | 65,000 |
2012/08/02 | 45 | 45 | 44 | 44 | 37,000 |
2012/08/01 | 45 | 45 | 44 | 44 | 75,000 |
2012/07/31 | 46 | 46 | 45 | 45 | 118,000 |
2012/07/30 | 47 | 47 | 45 | 46 | 63,000 |
2012/07/27 | 45 | 46 | 45 | 46 | 61,000 |
2012/07/26 | 45 | 45 | 44 | 45 | 156,000 |
2012/07/25 | 46 | 46 | 45 | 45 | 126,000 |
2012/07/24 | 45 | 46 | 45 | 45 | 153,000 |
2012/07/23 | 47 | 47 | 45 | 45 | 732,000 |
2012/07/20 | 62 | 62 | 48 | 50 | 6,084,000 |
2012/07/19 | 45 | 48 | 45 | 48 | 113,000 |
2012/07/18 | 46 | 46 | 45 | 45 | 37,000 |
2012/07/17 | 45 | 46 | 45 | 45 | 46,000 |
2012/07/13 | 45 | 46 | 44 | 45 | 47,000 |
2012/07/12 | 45 | 46 | 45 | 45 | 106,000 |
2012/07/11 | 46 | 46 | 45 | 45 | 127,000 |
2012/07/10 | 47 | 48 | 46 | 46 | 23,000 |
2012/07/09 | 47 | 48 | 47 | 47 | 59,000 |
2012/07/06 | 48 | 48 | 47 | 47 | 68,000 |
2012/07/05 | 49 | 51 | 48 | 48 | 171,000 |
2012/07/04 | 50 | 51 | 49 | 49 | 164,000 |
2012/07/03 | 49 | 50 | 48 | 49 | 104,000 |
2012/07/02 | 51 | 51 | 48 | 48 | 122,000 |
2012/06/29 | 49 | 50 | 47 | 50 | 121,000 |
2012/06/28 | 48 | 49 | 48 | 49 | 185,000 |
2012/06/27 | 47 | 48 | 47 | 47 | 39,000 |
2012/06/26 | 47 | 47 | 46 | 47 | 103,000 |
2012/06/25 | 48 | 49 | 47 | 47 | 138,000 |
2012/06/22 | 47 | 48 | 46 | 48 | 39,000 |
2012/06/21 | 46 | 47 | 46 | 47 | 59,000 |
2012/06/20 | 46 | 46 | 46 | 46 | 75,000 |
2012/06/19 | 47 | 47 | 46 | 46 | 71,000 |
2012/06/18 | 46 | 48 | 46 | 47 | 124,000 |
2012/06/15 | 46 | 47 | 46 | 46 | 231,000 |
2012/06/14 | 47 | 47 | 46 | 47 | 20,000 |
2012/06/13 | 46 | 47 | 45 | 47 | 104,000 |
2012/06/12 | 45 | 46 | 45 | 46 | 35,000 |
2012/06/11 | 46 | 46 | 46 | 46 | 100,000 |
2012/06/08 | 46 | 46 | 45 | 46 | 126,000 |
2012/06/07 | 46 | 47 | 46 | 46 | 73,000 |
2012/06/06 | 45 | 46 | 45 | 46 | 65,000 |
2012/06/05 | 43 | 45 | 43 | 45 | 44,000 |
2012/06/04 | 45 | 45 | 43 | 43 | 136,000 |
2012/06/01 | 46 | 46 | 45 | 45 | 38,000 |
2012/05/31 | 46 | 46 | 45 | 45 | 53,000 |
2012/05/30 | 45 | 47 | 45 | 47 | 139,000 |
2012/05/29 | 46 | 46 | 45 | 46 | 168,000 |
2012/05/28 | 47 | 47 | 46 | 46 | 100,000 |
2012/05/25 | 47 | 47 | 46 | 47 | 170,000 |
2012/05/24 | 46 | 47 | 46 | 47 | 65,000 |
2012/05/23 | 48 | 48 | 47 | 48 | 62,000 |
2012/05/22 | 46 | 49 | 46 | 48 | 116,000 |
2012/05/21 | 46 | 46 | 45 | 46 | 39,000 |
2012/05/18 | 46 | 46 | 45 | 46 | 86,000 |
2012/05/17 | 45 | 46 | 45 | 46 | 103,000 |
2012/05/16 | 47 | 47 | 45 | 45 | 114,000 |
2012/05/15 | 49 | 49 | 46 | 47 | 353,000 |
2012/05/14 | 49 | 50 | 49 | 49 | 113,000 |
2012/05/11 | 51 | 51 | 49 | 49 | 149,000 |
2012/05/10 | 49 | 51 | 49 | 51 | 178,000 |
2012/05/09 | 53 | 53 | 51 | 51 | 162,000 |
2012/05/08 | 53 | 54 | 52 | 54 | 149,000 |
2012/05/07 | 54 | 54 | 52 | 53 | 304,000 |
2012/05/02 | 55 | 56 | 54 | 55 | 175,000 |
2012/05/01 | 56 | 56 | 55 | 55 | 141,000 |
2012/04/27 | 57 | 58 | 56 | 56 | 50,000 |
2012/04/26 | 58 | 58 | 57 | 57 | 58,000 |
2012/04/25 | 57 | 57 | 56 | 57 | 153,000 |
2012/04/24 | 57 | 57 | 56 | 57 | 210,000 |
2012/04/23 | 57 | 58 | 57 | 57 | 51,000 |
2012/04/20 | 58 | 58 | 57 | 57 | 44,000 |
2012/04/19 | 59 | 59 | 58 | 58 | 91,000 |
2012/04/18 | 59 | 59 | 58 | 58 | 123,000 |
2012/04/17 | 58 | 58 | 58 | 58 | 55,000 |
2012/04/16 | 59 | 59 | 58 | 59 | 90,000 |
2012/04/13 | 59 | 60 | 59 | 60 | 178,000 |
2012/04/12 | 58 | 59 | 57 | 58 | 273,000 |
2012/04/11 | 57 | 58 | 57 | 57 | 54,000 |
2012/04/10 | 57 | 59 | 57 | 58 | 175,000 |
2012/04/09 | 57 | 58 | 57 | 57 | 161,000 |
2012/04/06 | 58 | 59 | 58 | 58 | 108,000 |
2012/04/05 | 58 | 59 | 58 | 58 | 155,000 |
2012/04/04 | 60 | 61 | 59 | 60 | 160,000 |
2012/04/03 | 60 | 61 | 59 | 60 | 151,000 |
2012/04/02 | 61 | 62 | 60 | 60 | 189,000 |
2012/03/30 | 62 | 62 | 60 | 61 | 165,000 |
2012/03/29 | 60 | 61 | 59 | 61 | 154,000 |
2012/03/28 | 59 | 60 | 58 | 60 | 94,000 |
2012/03/27 | 58 | 60 | 58 | 60 | 124,000 |
2012/03/26 | 58 | 59 | 58 | 58 | 249,000 |
2012/03/23 | 61 | 61 | 59 | 59 | 323,000 |
2012/03/22 | 61 | 62 | 61 | 61 | 137,000 |
2012/03/21 | 63 | 63 | 61 | 61 | 168,000 |
2012/03/19 | 62 | 63 | 61 | 63 | 141,000 |
2012/03/16 | 62 | 62 | 61 | 61 | 183,000 |
2012/03/15 | 62 | 63 | 61 | 62 | 203,000 |
2012/03/14 | 63 | 63 | 61 | 61 | 364,000 |
2012/03/13 | 63 | 63 | 61 | 62 | 299,000 |
2012/03/12 | 62 | 63 | 62 | 62 | 182,000 |
2012/03/09 | 62 | 63 | 61 | 62 | 362,000 |
2012/03/08 | 62 | 62 | 61 | 62 | 161,000 |
2012/03/07 | 60 | 61 | 59 | 61 | 312,000 |
2012/03/06 | 62 | 62 | 60 | 61 | 295,000 |
2012/03/05 | 64 | 64 | 62 | 62 | 130,000 |
2012/03/02 | 61 | 64 | 61 | 63 | 529,000 |
2012/03/01 | 63 | 64 | 61 | 61 | 517,000 |
2012/02/29 | 65 | 66 | 63 | 64 | 321,000 |
2012/02/28 | 66 | 66 | 62 | 65 | 808,000 |
2012/02/27 | 67 | 69 | 66 | 68 | 639,000 |
2012/02/24 | 68 | 68 | 66 | 67 | 787,000 |
2012/02/23 | 68 | 74 | 67 | 67 | 6,045,000 |
2012/02/22 | 63 | 64 | 61 | 63 | 908,000 |
2012/02/21 | 61 | 66 | 60 | 65 | 2,381,000 |
2012/02/20 | 59 | 61 | 59 | 60 | 634,000 |
2012/02/17 | 57 | 59 | 57 | 58 | 354,000 |
2012/02/16 | 59 | 59 | 57 | 57 | 263,000 |
2012/02/15 | 57 | 59 | 57 | 59 | 306,000 |
2012/02/14 | 57 | 58 | 56 | 57 | 278,000 |
2012/02/13 | 58 | 58 | 56 | 58 | 507,000 |
2012/02/10 | 58 | 58 | 56 | 58 | 566,000 |
2012/02/09 | 55 | 67 | 55 | 59 | 7,915,000 |
2012/02/08 | 54 | 56 | 54 | 54 | 161,000 |
2012/02/07 | 55 | 55 | 54 | 54 | 248,000 |
2012/02/06 | 54 | 56 | 53 | 54 | 344,000 |
2012/02/03 | 54 | 55 | 53 | 54 | 374,000 |
2012/02/02 | 57 | 57 | 55 | 55 | 326,000 |
2012/02/01 | 57 | 57 | 56 | 56 | 228,000 |
2012/01/31 | 57 | 59 | 56 | 58 | 502,000 |
2012/01/30 | 58 | 58 | 56 | 57 | 212,000 |
2012/01/27 | 57 | 59 | 56 | 57 | 325,000 |
2012/01/26 | 57 | 58 | 56 | 58 | 254,000 |
2012/01/25 | 54 | 57 | 54 | 57 | 483,000 |
2012/01/24 | 55 | 55 | 54 | 55 | 256,000 |
2012/01/23 | 54 | 56 | 53 | 55 | 340,000 |
2012/01/20 | 55 | 55 | 53 | 54 | 547,000 |
2012/01/19 | 56 | 59 | 54 | 55 | 1,155,000 |
2012/01/18 | 52 | 58 | 52 | 56 | 1,526,000 |
2012/01/17 | 51 | 54 | 51 | 51 | 359,000 |
2012/01/16 | 53 | 53 | 50 | 51 | 487,000 |
2012/01/13 | 51 | 54 | 50 | 53 | 586,000 |
2012/01/12 | 52 | 52 | 49 | 50 | 152,000 |
2012/01/11 | 48 | 54 | 48 | 51 | 999,000 |
2012/01/10 | 49 | 49 | 48 | 48 | 125,000 |
2012/01/06 | 49 | 49 | 48 | 48 | 64,000 |
2012/01/05 | 49 | 50 | 48 | 48 | 104,000 |
2012/01/04 | 47 | 49 | 47 | 49 | 125,000 |