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 |
---|---|---|---|---|---|
2014/12/30 | 75 | 75 | 73 | 74 | 476,000 |
2014/12/29 | 74 | 75 | 73 | 75 | 711,000 |
2014/12/26 | 71 | 73 | 71 | 72 | 338,000 |
2014/12/25 | 72 | 73 | 71 | 71 | 1,185,000 |
2014/12/24 | 74 | 75 | 71 | 71 | 1,219,000 |
2014/12/22 | 74 | 74 | 72 | 73 | 819,000 |
2014/12/19 | 75 | 76 | 74 | 75 | 603,000 |
2014/12/18 | 75 | 76 | 74 | 74 | 710,000 |
2014/12/17 | 75 | 76 | 74 | 74 | 519,000 |
2014/12/16 | 76 | 76 | 75 | 75 | 557,000 |
2014/12/15 | 78 | 79 | 76 | 76 | 426,000 |
2014/12/12 | 78 | 79 | 77 | 78 | 451,000 |
2014/12/11 | 77 | 79 | 77 | 78 | 293,000 |
2014/12/10 | 78 | 79 | 78 | 78 | 456,000 |
2014/12/09 | 80 | 80 | 79 | 79 | 464,000 |
2014/12/08 | 80 | 81 | 79 | 80 | 566,000 |
2014/12/05 | 80 | 81 | 80 | 81 | 218,000 |
2014/12/04 | 81 | 82 | 80 | 81 | 407,000 |
2014/12/03 | 81 | 82 | 81 | 82 | 303,000 |
2014/12/02 | 82 | 83 | 81 | 82 | 453,000 |
2014/12/01 | 83 | 83 | 81 | 83 | 577,000 |
2014/11/28 | 81 | 83 | 81 | 83 | 549,000 |
2014/11/27 | 81 | 83 | 81 | 81 | 725,000 |
2014/11/26 | 81 | 82 | 80 | 81 | 601,000 |
2014/11/25 | 80 | 81 | 79 | 81 | 542,000 |
2014/11/21 | 78 | 80 | 78 | 80 | 442,000 |
2014/11/20 | 81 | 81 | 80 | 80 | 108,000 |
2014/11/19 | 80 | 81 | 79 | 80 | 366,000 |
2014/11/18 | 79 | 81 | 79 | 81 | 251,000 |
2014/11/17 | 81 | 81 | 79 | 79 | 218,000 |
2014/11/14 | 82 | 82 | 80 | 81 | 472,000 |
2014/11/13 | 78 | 80 | 78 | 80 | 264,000 |
2014/11/12 | 83 | 84 | 79 | 80 | 408,000 |
2014/11/11 | 82 | 83 | 82 | 82 | 174,000 |
2014/11/10 | 82 | 83 | 81 | 83 | 214,000 |
2014/11/07 | 82 | 82 | 80 | 82 | 312,000 |
2014/11/06 | 83 | 84 | 81 | 82 | 618,000 |
2014/11/05 | 83 | 83 | 81 | 83 | 515,000 |
2014/11/04 | 84 | 85 | 81 | 82 | 1,283,000 |
2014/10/31 | 78 | 81 | 77 | 80 | 637,000 |
2014/10/30 | 78 | 78 | 76 | 78 | 519,000 |
2014/10/29 | 76 | 78 | 75 | 78 | 196,000 |
2014/10/28 | 76 | 77 | 76 | 77 | 186,000 |
2014/10/27 | 77 | 78 | 76 | 78 | 181,000 |
2014/10/24 | 76 | 78 | 76 | 77 | 230,000 |
2014/10/23 | 77 | 77 | 74 | 75 | 292,000 |
2014/10/22 | 75 | 77 | 75 | 76 | 453,000 |
2014/10/21 | 77 | 77 | 74 | 75 | 272,000 |
2014/10/20 | 75 | 77 | 75 | 77 | 307,000 |
2014/10/17 | 74 | 75 | 73 | 74 | 370,000 |
2014/10/16 | 76 | 76 | 74 | 74 | 487,000 |
2014/10/15 | 78 | 78 | 76 | 76 | 388,000 |
2014/10/14 | 78 | 78 | 75 | 75 | 569,000 |
2014/10/10 | 80 | 80 | 78 | 78 | 555,000 |
2014/10/09 | 83 | 83 | 80 | 80 | 809,000 |
2014/10/08 | 83 | 84 | 82 | 83 | 813,000 |
2014/10/07 | 84 | 85 | 84 | 84 | 316,000 |
2014/10/06 | 84 | 85 | 84 | 84 | 326,000 |
2014/10/03 | 83 | 84 | 83 | 83 | 440,000 |
2014/10/02 | 84 | 85 | 83 | 83 | 731,000 |
2014/10/01 | 85 | 86 | 84 | 84 | 705,000 |
2014/09/30 | 86 | 87 | 85 | 85 | 621,000 |
2014/09/29 | 87 | 87 | 86 | 86 | 352,000 |
2014/09/26 | 86 | 87 | 86 | 87 | 358,000 |
2014/09/25 | 87 | 88 | 86 | 87 | 629,000 |
2014/09/24 | 87 | 88 | 86 | 87 | 256,000 |
2014/09/22 | 88 | 88 | 87 | 88 | 138,000 |
2014/09/19 | 87 | 88 | 87 | 88 | 236,000 |
2014/09/18 | 86 | 88 | 86 | 87 | 282,000 |
2014/09/17 | 87 | 88 | 86 | 86 | 531,000 |
2014/09/16 | 88 | 89 | 87 | 87 | 377,000 |
2014/09/12 | 88 | 89 | 88 | 88 | 276,000 |
2014/09/11 | 89 | 90 | 88 | 89 | 235,000 |
2014/09/10 | 88 | 93 | 87 | 89 | 2,669,000 |
2014/09/09 | 88 | 89 | 87 | 88 | 229,000 |
2014/09/08 | 88 | 89 | 87 | 88 | 229,000 |
2014/09/05 | 89 | 89 | 88 | 88 | 243,000 |
2014/09/04 | 89 | 89 | 88 | 89 | 328,000 |
2014/09/03 | 89 | 92 | 89 | 89 | 1,919,000 |
2014/09/02 | 89 | 90 | 88 | 89 | 523,000 |
2014/09/01 | 88 | 89 | 87 | 88 | 445,000 |
2014/08/29 | 87 | 88 | 86 | 87 | 340,000 |
2014/08/28 | 87 | 88 | 87 | 88 | 268,000 |
2014/08/27 | 88 | 88 | 87 | 88 | 184,000 |
2014/08/26 | 89 | 89 | 87 | 88 | 399,000 |
2014/08/25 | 89 | 89 | 88 | 89 | 386,000 |
2014/08/22 | 90 | 90 | 88 | 88 | 470,000 |
2014/08/21 | 90 | 90 | 88 | 90 | 795,000 |
2014/08/20 | 86 | 90 | 86 | 90 | 1,369,000 |
2014/08/19 | 88 | 88 | 86 | 87 | 368,000 |
2014/08/18 | 88 | 88 | 87 | 87 | 270,000 |
2014/08/15 | 87 | 88 | 85 | 86 | 393,000 |
2014/08/14 | 85 | 88 | 84 | 87 | 764,000 |
2014/08/13 | 84 | 84 | 83 | 84 | 133,000 |
2014/08/12 | 83 | 84 | 83 | 83 | 201,000 |
2014/08/11 | 84 | 84 | 83 | 84 | 356,000 |
2014/08/08 | 84 | 84 | 83 | 83 | 162,000 |
2014/08/07 | 85 | 85 | 83 | 85 | 347,000 |
2014/08/06 | 85 | 86 | 84 | 84 | 351,000 |
2014/08/05 | 86 | 86 | 85 | 85 | 287,000 |
2014/08/04 | 85 | 86 | 85 | 85 | 365,000 |
2014/08/01 | 87 | 87 | 85 | 86 | 399,000 |
2014/07/31 | 89 | 89 | 88 | 88 | 367,000 |
2014/07/30 | 89 | 89 | 87 | 89 | 345,000 |
2014/07/29 | 89 | 89 | 88 | 88 | 330,000 |
2014/07/28 | 88 | 89 | 87 | 89 | 256,000 |
2014/07/25 | 87 | 89 | 87 | 88 | 260,000 |
2014/07/24 | 89 | 89 | 87 | 87 | 397,000 |
2014/07/23 | 87 | 91 | 86 | 89 | 1,052,000 |
2014/07/22 | 86 | 87 | 86 | 87 | 290,000 |
2014/07/18 | 86 | 86 | 85 | 86 | 730,000 |
2014/07/17 | 86 | 88 | 86 | 87 | 707,000 |
2014/07/16 | 87 | 88 | 86 | 86 | 367,000 |
2014/07/15 | 87 | 89 | 86 | 88 | 1,135,000 |
2014/07/14 | 87 | 87 | 86 | 86 | 259,000 |
2014/07/11 | 86 | 87 | 85 | 87 | 206,000 |
2014/07/10 | 88 | 88 | 86 | 86 | 187,000 |
2014/07/09 | 88 | 89 | 88 | 88 | 459,000 |
2014/07/08 | 88 | 89 | 87 | 89 | 523,000 |
2014/07/07 | 88 | 89 | 88 | 88 | 373,000 |
2014/07/04 | 88 | 89 | 88 | 89 | 248,000 |
2014/07/03 | 88 | 89 | 87 | 87 | 176,000 |
2014/07/02 | 89 | 89 | 88 | 88 | 200,000 |
2014/07/01 | 86 | 89 | 86 | 88 | 355,000 |
2014/06/30 | 86 | 86 | 85 | 86 | 177,000 |
2014/06/27 | 88 | 88 | 86 | 86 | 241,000 |
2014/06/26 | 89 | 89 | 87 | 87 | 302,000 |
2014/06/25 | 90 | 90 | 87 | 89 | 1,087,000 |
2014/06/24 | 91 | 92 | 90 | 92 | 245,000 |
2014/06/23 | 93 | 94 | 92 | 92 | 293,000 |
2014/06/20 | 90 | 93 | 89 | 93 | 1,463,000 |
2014/06/19 | 90 | 90 | 89 | 90 | 349,000 |
2014/06/18 | 89 | 90 | 89 | 90 | 197,000 |
2014/06/17 | 89 | 89 | 88 | 89 | 226,000 |
2014/06/16 | 88 | 90 | 88 | 89 | 402,000 |
2014/06/13 | 89 | 89 | 87 | 88 | 499,000 |
2014/06/12 | 87 | 89 | 87 | 89 | 255,000 |
2014/06/11 | 88 | 89 | 87 | 88 | 156,000 |
2014/06/10 | 89 | 90 | 87 | 89 | 382,000 |
2014/06/09 | 87 | 89 | 87 | 88 | 414,000 |
2014/06/06 | 87 | 87 | 86 | 87 | 104,000 |
2014/06/05 | 87 | 88 | 86 | 87 | 416,000 |
2014/06/04 | 84 | 88 | 84 | 87 | 528,000 |
2014/06/03 | 84 | 85 | 84 | 84 | 236,000 |
2014/06/02 | 84 | 85 | 84 | 85 | 254,000 |
2014/05/30 | 83 | 84 | 83 | 83 | 105,000 |
2014/05/29 | 84 | 85 | 83 | 84 | 168,000 |
2014/05/28 | 84 | 85 | 84 | 85 | 60,000 |
2014/05/27 | 84 | 85 | 84 | 85 | 107,000 |
2014/05/26 | 84 | 84 | 83 | 84 | 165,000 |
2014/05/23 | 84 | 84 | 82 | 84 | 149,000 |
2014/05/22 | 81 | 84 | 81 | 83 | 324,000 |
2014/05/21 | 79 | 81 | 79 | 81 | 167,000 |
2014/05/20 | 83 | 83 | 80 | 80 | 224,000 |
2014/05/19 | 85 | 85 | 82 | 82 | 168,000 |
2014/05/16 | 85 | 86 | 84 | 84 | 194,000 |
2014/05/15 | 86 | 87 | 85 | 87 | 115,000 |
2014/05/14 | 85 | 88 | 85 | 87 | 298,000 |
2014/05/13 | 84 | 90 | 84 | 84 | 344,000 |
2014/05/12 | 85 | 85 | 83 | 83 | 109,000 |
2014/05/09 | 84 | 85 | 84 | 85 | 62,000 |
2014/05/08 | 84 | 85 | 84 | 84 | 128,000 |
2014/05/07 | 85 | 86 | 84 | 84 | 221,000 |
2014/05/02 | 85 | 88 | 84 | 85 | 276,000 |
2014/05/01 | 84 | 85 | 84 | 85 | 236,000 |
2014/04/30 | 85 | 86 | 84 | 84 | 257,000 |
2014/04/28 | 85 | 86 | 85 | 85 | 136,000 |
2014/04/25 | 86 | 86 | 85 | 85 | 195,000 |
2014/04/24 | 87 | 87 | 85 | 85 | 194,000 |
2014/04/23 | 86 | 88 | 86 | 86 | 135,000 |
2014/04/22 | 89 | 89 | 86 | 86 | 268,000 |
2014/04/21 | 89 | 89 | 88 | 88 | 45,000 |
2014/04/18 | 87 | 88 | 87 | 88 | 178,000 |
2014/04/17 | 89 | 89 | 87 | 87 | 132,000 |
2014/04/16 | 87 | 89 | 86 | 89 | 231,000 |
2014/04/15 | 87 | 87 | 86 | 86 | 109,000 |
2014/04/14 | 86 | 88 | 85 | 86 | 119,000 |
2014/04/11 | 85 | 87 | 85 | 86 | 258,000 |
2014/04/10 | 89 | 90 | 87 | 87 | 220,000 |
2014/04/09 | 88 | 88 | 86 | 87 | 242,000 |
2014/04/08 | 91 | 91 | 89 | 89 | 150,000 |
2014/04/07 | 91 | 92 | 89 | 91 | 240,000 |
2014/04/04 | 93 | 93 | 92 | 93 | 149,000 |
2014/04/03 | 94 | 94 | 93 | 93 | 167,000 |
2014/04/02 | 96 | 96 | 93 | 93 | 365,000 |
2014/04/01 | 98 | 100 | 94 | 95 | 981,000 |
2014/03/31 | 89 | 96 | 88 | 93 | 867,000 |
2014/03/28 | 85 | 89 | 85 | 88 | 207,000 |
2014/03/27 | 85 | 88 | 84 | 87 | 393,000 |
2014/03/26 | 88 | 89 | 86 | 87 | 209,000 |
2014/03/25 | 88 | 89 | 87 | 88 | 337,000 |
2014/03/24 | 87 | 90 | 86 | 88 | 451,000 |
2014/03/20 | 90 | 90 | 86 | 86 | 431,000 |
2014/03/19 | 93 | 93 | 90 | 90 | 182,000 |
2014/03/18 | 92 | 93 | 92 | 92 | 209,000 |
2014/03/17 | 91 | 92 | 90 | 90 | 418,000 |
2014/03/14 | 94 | 94 | 92 | 92 | 651,000 |
2014/03/13 | 95 | 96 | 94 | 94 | 297,000 |
2014/03/12 | 96 | 96 | 95 | 95 | 260,000 |
2014/03/11 | 97 | 97 | 96 | 96 | 241,000 |
2014/03/10 | 96 | 97 | 95 | 96 | 220,000 |
2014/03/07 | 99 | 100 | 96 | 97 | 652,000 |
2014/03/06 | 96 | 99 | 95 | 99 | 404,000 |
2014/03/05 | 95 | 97 | 95 | 96 | 219,000 |
2014/03/04 | 92 | 95 | 92 | 94 | 295,000 |
2014/03/03 | 95 | 95 | 93 | 93 | 363,000 |
2014/02/28 | 97 | 97 | 95 | 95 | 479,000 |
2014/02/27 | 99 | 99 | 96 | 96 | 288,000 |
2014/02/26 | 101 | 101 | 99 | 100 | 166,000 |
2014/02/25 | 101 | 102 | 100 | 101 | 326,000 |
2014/02/24 | 98 | 101 | 98 | 100 | 339,000 |
2014/02/21 | 96 | 98 | 96 | 98 | 309,000 |
2014/02/20 | 98 | 99 | 96 | 96 | 412,000 |
2014/02/19 | 99 | 100 | 97 | 98 | 416,000 |
2014/02/18 | 99 | 102 | 98 | 101 | 806,000 |
2014/02/17 | 97 | 99 | 95 | 99 | 532,000 |
2014/02/14 | 101 | 101 | 95 | 97 | 470,000 |
2014/02/13 | 101 | 102 | 97 | 99 | 586,000 |
2014/02/12 | 99 | 102 | 99 | 101 | 508,000 |
2014/02/10 | 99 | 100 | 98 | 99 | 254,000 |
2014/02/07 | 97 | 98 | 96 | 98 | 391,000 |
2014/02/06 | 92 | 97 | 91 | 96 | 527,000 |
2014/02/05 | 95 | 96 | 92 | 92 | 732,000 |
2014/02/04 | 95 | 95 | 91 | 91 | 1,660,000 |
2014/02/03 | 105 | 105 | 101 | 102 | 828,000 |
2014/01/31 | 109 | 110 | 105 | 106 | 500,000 |
2014/01/30 | 110 | 110 | 107 | 109 | 952,000 |
2014/01/29 | 110 | 113 | 110 | 113 | 586,000 |
2014/01/28 | 109 | 111 | 109 | 109 | 381,000 |
2014/01/27 | 111 | 111 | 109 | 109 | 897,000 |
2014/01/24 | 113 | 114 | 112 | 113 | 625,000 |
2014/01/23 | 116 | 116 | 114 | 114 | 669,000 |
2014/01/22 | 116 | 117 | 115 | 116 | 388,000 |
2014/01/21 | 118 | 118 | 115 | 116 | 478,000 |
2014/01/20 | 118 | 118 | 115 | 116 | 777,000 |
2014/01/17 | 118 | 120 | 113 | 116 | 2,386,000 |
2014/01/16 | 114 | 122 | 114 | 121 | 4,660,000 |
2014/01/15 | 114 | 114 | 113 | 113 | 213,000 |
2014/01/14 | 113 | 115 | 110 | 113 | 696,000 |
2014/01/10 | 115 | 116 | 114 | 115 | 491,000 |
2014/01/09 | 116 | 116 | 114 | 114 | 384,000 |
2014/01/08 | 115 | 116 | 114 | 116 | 496,000 |
2014/01/07 | 117 | 117 | 114 | 114 | 642,000 |
2014/01/06 | 117 | 118 | 115 | 117 | 973,000 |