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 |
---|---|---|---|---|---|
2016/12/30 | 73 | 74 | 72 | 73 | 743,000 |
2016/12/29 | 75 | 75 | 71 | 73 | 1,866,000 |
2016/12/28 | 77 | 77 | 75 | 75 | 1,289,000 |
2016/12/27 | 74 | 79 | 74 | 75 | 2,638,000 |
2016/12/26 | 72 | 75 | 72 | 74 | 2,154,000 |
2016/12/22 | 72 | 72 | 71 | 71 | 917,000 |
2016/12/21 | 73 | 74 | 71 | 71 | 1,469,000 |
2016/12/20 | 72 | 73 | 71 | 73 | 1,210,000 |
2016/12/19 | 75 | 75 | 70 | 73 | 2,624,000 |
2016/12/16 | 74 | 75 | 73 | 74 | 641,000 |
2016/12/15 | 74 | 75 | 73 | 74 | 1,085,000 |
2016/12/14 | 75 | 75 | 73 | 73 | 913,000 |
2016/12/13 | 75 | 76 | 72 | 75 | 1,574,000 |
2016/12/12 | 76 | 76 | 73 | 75 | 1,333,000 |
2016/12/09 | 78 | 78 | 75 | 76 | 1,466,000 |
2016/12/08 | 79 | 80 | 77 | 78 | 1,461,000 |
2016/12/07 | 79 | 79 | 78 | 79 | 965,000 |
2016/12/06 | 76 | 81 | 75 | 78 | 2,300,000 |
2016/12/05 | 74 | 75 | 73 | 75 | 1,224,000 |
2016/12/02 | 77 | 77 | 74 | 75 | 1,270,000 |
2016/12/01 | 79 | 79 | 77 | 77 | 741,000 |
2016/11/30 | 78 | 79 | 77 | 79 | 926,000 |
2016/11/29 | 78 | 80 | 77 | 79 | 1,419,000 |
2016/11/28 | 79 | 80 | 77 | 79 | 1,641,000 |
2016/11/25 | 83 | 85 | 77 | 79 | 6,986,000 |
2016/11/24 | 73 | 78 | 73 | 76 | 3,585,000 |
2016/11/22 | 70 | 72 | 70 | 71 | 1,308,000 |
2016/11/21 | 69 | 71 | 68 | 69 | 1,055,000 |
2016/11/18 | 66 | 70 | 66 | 68 | 1,410,000 |
2016/11/17 | 65 | 66 | 65 | 66 | 641,000 |
2016/11/16 | 66 | 66 | 65 | 65 | 722,000 |
2016/11/15 | 66 | 67 | 65 | 65 | 834,000 |
2016/11/14 | 63 | 66 | 62 | 66 | 1,258,000 |
2016/11/11 | 67 | 69 | 64 | 64 | 1,375,000 |
2016/11/10 | 66 | 69 | 66 | 67 | 1,745,000 |
2016/11/09 | 70 | 70 | 62 | 65 | 2,315,000 |
2016/11/08 | 69 | 70 | 69 | 69 | 636,000 |
2016/11/07 | 69 | 70 | 68 | 69 | 1,888,000 |
2016/11/04 | 71 | 72 | 70 | 70 | 1,432,000 |
2016/11/02 | 75 | 75 | 71 | 73 | 2,853,000 |
2016/11/01 | 77 | 77 | 75 | 75 | 1,262,000 |
2016/10/31 | 76 | 78 | 76 | 77 | 939,000 |
2016/10/28 | 78 | 79 | 76 | 77 | 1,189,000 |
2016/10/27 | 77 | 78 | 77 | 77 | 652,000 |
2016/10/26 | 77 | 78 | 76 | 77 | 1,397,000 |
2016/10/25 | 80 | 81 | 76 | 77 | 3,951,000 |
2016/10/24 | 78 | 80 | 78 | 79 | 1,416,000 |
2016/10/21 | 76 | 79 | 75 | 77 | 3,486,000 |
2016/10/20 | 73 | 75 | 73 | 74 | 1,544,000 |
2016/10/19 | 72 | 73 | 71 | 72 | 813,000 |
2016/10/18 | 70 | 72 | 70 | 71 | 853,000 |
2016/10/17 | 68 | 71 | 68 | 71 | 1,303,000 |
2016/10/14 | 70 | 70 | 68 | 69 | 1,725,000 |
2016/10/13 | 71 | 72 | 69 | 70 | 1,492,000 |
2016/10/12 | 74 | 76 | 69 | 70 | 3,265,000 |
2016/10/11 | 72 | 76 | 72 | 75 | 2,873,000 |
2016/10/07 | 68 | 73 | 68 | 72 | 2,329,000 |
2016/10/06 | 71 | 72 | 68 | 69 | 2,051,000 |
2016/10/05 | 72 | 72 | 69 | 71 | 2,357,000 |
2016/10/04 | 65 | 76 | 65 | 71 | 11,383,000 |
2016/10/03 | 62 | 66 | 62 | 65 | 2,935,000 |
2016/09/30 | 61 | 66 | 59 | 61 | 3,702,000 |
2016/09/29 | 59 | 60 | 58 | 60 | 504,000 |
2016/09/28 | 58 | 59 | 58 | 59 | 1,195,000 |
2016/09/27 | 59 | 59 | 56 | 58 | 1,189,000 |
2016/09/26 | 56 | 61 | 56 | 59 | 2,240,000 |
2016/09/23 | 57 | 57 | 55 | 57 | 613,000 |
2016/09/21 | 57 | 57 | 56 | 57 | 426,000 |
2016/09/20 | 55 | 56 | 55 | 56 | 442,000 |
2016/09/16 | 56 | 56 | 55 | 56 | 327,000 |
2016/09/15 | 55 | 56 | 54 | 55 | 629,000 |
2016/09/14 | 56 | 57 | 55 | 56 | 1,628,000 |
2016/09/13 | 57 | 58 | 57 | 57 | 643,000 |
2016/09/12 | 58 | 59 | 57 | 57 | 1,378,000 |
2016/09/09 | 58 | 59 | 57 | 58 | 1,009,000 |
2016/09/08 | 60 | 62 | 57 | 59 | 3,494,000 |
2016/09/07 | 55 | 60 | 54 | 59 | 3,833,000 |
2016/09/06 | 54 | 60 | 54 | 55 | 10,936,000 |
2016/09/05 | 53 | 54 | 51 | 52 | 1,188,000 |
2016/09/02 | 52 | 55 | 51 | 51 | 1,674,000 |
2016/09/01 | 51 | 54 | 50 | 54 | 2,063,000 |
2016/08/31 | 48 | 52 | 47 | 51 | 2,842,000 |
2016/08/30 | 46 | 49 | 46 | 47 | 1,822,000 |
2016/08/29 | 46 | 47 | 45 | 45 | 919,000 |
2016/08/26 | 45 | 46 | 44 | 45 | 382,000 |
2016/08/25 | 44 | 45 | 43 | 45 | 533,000 |
2016/08/24 | 45 | 45 | 44 | 44 | 594,000 |
2016/08/23 | 45 | 46 | 44 | 44 | 519,000 |
2016/08/22 | 45 | 46 | 44 | 45 | 736,000 |
2016/08/19 | 44 | 45 | 43 | 43 | 621,000 |
2016/08/18 | 44 | 45 | 44 | 44 | 466,000 |
2016/08/17 | 45 | 45 | 44 | 44 | 435,000 |
2016/08/16 | 46 | 46 | 44 | 44 | 1,072,000 |
2016/08/15 | 45 | 46 | 44 | 45 | 857,000 |
2016/08/12 | 46 | 46 | 44 | 46 | 1,404,000 |
2016/08/10 | 46 | 47 | 44 | 47 | 2,788,000 |
2016/08/09 | 51 | 53 | 45 | 47 | 11,218,000 |
2016/08/08 | 40 | 58 | 39 | 49 | 26,892,000 |
2016/08/05 | 39 | 39 | 38 | 39 | 315,000 |
2016/08/04 | 37 | 39 | 37 | 39 | 327,000 |
2016/08/03 | 37 | 38 | 37 | 37 | 537,000 |
2016/08/02 | 38 | 38 | 37 | 37 | 231,000 |
2016/08/01 | 38 | 38 | 37 | 37 | 313,000 |
2016/07/29 | 38 | 39 | 38 | 39 | 386,000 |
2016/07/28 | 39 | 40 | 38 | 38 | 407,000 |
2016/07/27 | 39 | 40 | 39 | 39 | 453,000 |
2016/07/26 | 40 | 40 | 39 | 39 | 335,000 |
2016/07/25 | 39 | 40 | 39 | 40 | 306,000 |
2016/07/22 | 40 | 40 | 39 | 39 | 359,000 |
2016/07/21 | 40 | 41 | 39 | 41 | 445,000 |
2016/07/20 | 39 | 40 | 39 | 39 | 121,000 |
2016/07/19 | 40 | 41 | 39 | 39 | 459,000 |
2016/07/15 | 39 | 40 | 38 | 40 | 888,000 |
2016/07/14 | 39 | 39 | 38 | 38 | 366,000 |
2016/07/13 | 38 | 39 | 38 | 38 | 491,000 |
2016/07/12 | 37 | 38 | 37 | 38 | 417,000 |
2016/07/11 | 37 | 37 | 36 | 36 | 320,000 |
2016/07/08 | 37 | 38 | 36 | 36 | 403,000 |
2016/07/07 | 37 | 38 | 37 | 37 | 340,000 |
2016/07/06 | 37 | 37 | 36 | 36 | 288,000 |
2016/07/05 | 37 | 37 | 36 | 37 | 316,000 |
2016/07/04 | 36 | 38 | 36 | 37 | 578,000 |
2016/07/01 | 37 | 37 | 36 | 37 | 301,000 |
2016/06/30 | 37 | 37 | 36 | 36 | 353,000 |
2016/06/29 | 36 | 36 | 35 | 36 | 455,000 |
2016/06/28 | 35 | 36 | 35 | 35 | 602,000 |
2016/06/27 | 35 | 36 | 35 | 35 | 584,000 |
2016/06/24 | 38 | 38 | 35 | 36 | 848,000 |
2016/06/23 | 37 | 39 | 37 | 38 | 591,000 |
2016/06/22 | 37 | 37 | 36 | 37 | 616,000 |
2016/06/21 | 37 | 37 | 36 | 37 | 314,000 |
2016/06/20 | 37 | 37 | 36 | 36 | 396,000 |
2016/06/17 | 36 | 37 | 36 | 37 | 401,000 |
2016/06/16 | 37 | 37 | 35 | 36 | 1,016,000 |
2016/06/15 | 35 | 38 | 35 | 38 | 849,000 |
2016/06/14 | 37 | 37 | 35 | 35 | 873,000 |
2016/06/13 | 35 | 37 | 35 | 37 | 972,000 |
2016/06/10 | 36 | 37 | 35 | 35 | 862,000 |
2016/06/09 | 37 | 38 | 36 | 36 | 306,000 |
2016/06/08 | 37 | 38 | 37 | 37 | 364,000 |
2016/06/07 | 37 | 38 | 36 | 38 | 516,000 |
2016/06/06 | 36 | 37 | 36 | 37 | 775,000 |
2016/06/03 | 37 | 38 | 36 | 37 | 879,000 |
2016/06/02 | 38 | 38 | 37 | 37 | 622,000 |
2016/06/01 | 38 | 39 | 37 | 38 | 882,000 |
2016/05/31 | 38 | 39 | 38 | 38 | 586,000 |
2016/05/30 | 38 | 39 | 38 | 38 | 492,000 |
2016/05/27 | 38 | 39 | 38 | 39 | 467,000 |
2016/05/26 | 40 | 40 | 38 | 39 | 625,000 |
2016/05/25 | 39 | 39 | 38 | 39 | 537,000 |
2016/05/24 | 38 | 39 | 38 | 39 | 507,000 |
2016/05/23 | 39 | 39 | 38 | 39 | 635,000 |
2016/05/20 | 39 | 39 | 38 | 39 | 494,000 |
2016/05/19 | 39 | 39 | 38 | 38 | 619,000 |
2016/05/18 | 39 | 39 | 38 | 38 | 529,000 |
2016/05/17 | 39 | 40 | 38 | 39 | 759,000 |
2016/05/16 | 40 | 40 | 39 | 39 | 415,000 |
2016/05/13 | 41 | 42 | 39 | 40 | 1,112,000 |
2016/05/12 | 42 | 43 | 41 | 43 | 374,000 |
2016/05/11 | 42 | 43 | 42 | 42 | 327,000 |
2016/05/10 | 42 | 42 | 41 | 42 | 166,000 |
2016/05/09 | 41 | 42 | 41 | 41 | 292,000 |
2016/05/06 | 41 | 41 | 40 | 41 | 305,000 |
2016/05/02 | 41 | 42 | 40 | 40 | 856,000 |
2016/04/28 | 44 | 44 | 42 | 42 | 411,000 |
2016/04/27 | 44 | 44 | 43 | 43 | 409,000 |
2016/04/26 | 44 | 44 | 43 | 44 | 413,000 |
2016/04/25 | 44 | 45 | 43 | 44 | 307,000 |
2016/04/22 | 44 | 44 | 43 | 44 | 383,000 |
2016/04/21 | 44 | 45 | 44 | 44 | 765,000 |
2016/04/20 | 44 | 44 | 43 | 44 | 326,000 |
2016/04/19 | 43 | 44 | 42 | 44 | 254,000 |
2016/04/18 | 44 | 44 | 41 | 42 | 628,000 |
2016/04/15 | 44 | 44 | 43 | 44 | 326,000 |
2016/04/14 | 43 | 44 | 42 | 44 | 465,000 |
2016/04/13 | 41 | 43 | 41 | 42 | 754,000 |
2016/04/12 | 41 | 42 | 41 | 41 | 274,000 |
2016/04/11 | 42 | 42 | 40 | 40 | 502,000 |
2016/04/08 | 40 | 41 | 39 | 40 | 492,000 |
2016/04/07 | 40 | 41 | 40 | 40 | 579,000 |
2016/04/06 | 40 | 40 | 39 | 40 | 476,000 |
2016/04/05 | 41 | 41 | 40 | 40 | 590,000 |
2016/04/04 | 41 | 42 | 41 | 42 | 313,000 |
2016/04/01 | 42 | 42 | 41 | 41 | 468,000 |
2016/03/31 | 42 | 42 | 41 | 42 | 439,000 |
2016/03/30 | 42 | 43 | 42 | 42 | 403,000 |
2016/03/29 | 42 | 43 | 42 | 43 | 154,000 |
2016/03/28 | 43 | 43 | 41 | 43 | 160,000 |
2016/03/25 | 41 | 43 | 41 | 43 | 400,000 |
2016/03/24 | 42 | 42 | 41 | 41 | 399,000 |
2016/03/23 | 43 | 43 | 42 | 42 | 221,000 |
2016/03/22 | 42 | 43 | 42 | 43 | 188,000 |
2016/03/18 | 42 | 42 | 41 | 42 | 117,000 |
2016/03/17 | 42 | 43 | 41 | 43 | 386,000 |
2016/03/16 | 42 | 43 | 41 | 42 | 181,000 |
2016/03/15 | 42 | 43 | 42 | 42 | 301,000 |
2016/03/14 | 42 | 43 | 41 | 42 | 417,000 |
2016/03/11 | 41 | 42 | 41 | 42 | 520,000 |
2016/03/10 | 41 | 42 | 40 | 41 | 481,000 |
2016/03/09 | 41 | 41 | 40 | 41 | 435,000 |
2016/03/08 | 42 | 42 | 41 | 41 | 846,000 |
2016/03/07 | 43 | 43 | 42 | 42 | 506,000 |
2016/03/04 | 42 | 44 | 42 | 43 | 684,000 |
2016/03/03 | 41 | 42 | 41 | 42 | 410,000 |
2016/03/02 | 41 | 42 | 40 | 42 | 820,000 |
2016/03/01 | 42 | 42 | 40 | 41 | 668,000 |
2016/02/29 | 41 | 41 | 40 | 40 | 562,000 |
2016/02/26 | 40 | 41 | 40 | 40 | 501,000 |
2016/02/25 | 40 | 41 | 39 | 39 | 431,000 |
2016/02/24 | 40 | 40 | 39 | 39 | 289,000 |
2016/02/23 | 40 | 41 | 39 | 40 | 386,000 |
2016/02/22 | 39 | 40 | 39 | 39 | 173,000 |
2016/02/19 | 39 | 40 | 38 | 39 | 328,000 |
2016/02/18 | 37 | 42 | 37 | 39 | 1,190,000 |
2016/02/17 | 36 | 36 | 35 | 36 | 291,000 |
2016/02/16 | 35 | 36 | 34 | 35 | 270,000 |
2016/02/15 | 35 | 36 | 34 | 35 | 375,000 |
2016/02/12 | 34 | 35 | 33 | 33 | 636,000 |
2016/02/10 | 38 | 38 | 36 | 36 | 1,165,000 |
2016/02/09 | 39 | 39 | 38 | 38 | 380,000 |
2016/02/08 | 39 | 40 | 38 | 39 | 504,000 |
2016/02/05 | 39 | 40 | 38 | 39 | 698,000 |
2016/02/04 | 39 | 40 | 39 | 39 | 652,000 |
2016/02/03 | 40 | 40 | 39 | 40 | 677,000 |
2016/02/02 | 41 | 42 | 40 | 40 | 504,000 |
2016/02/01 | 43 | 43 | 41 | 42 | 764,000 |
2016/01/29 | 40 | 41 | 39 | 41 | 849,000 |
2016/01/28 | 41 | 41 | 40 | 40 | 609,000 |
2016/01/27 | 40 | 41 | 40 | 40 | 279,000 |
2016/01/26 | 40 | 41 | 40 | 40 | 529,000 |
2016/01/25 | 41 | 42 | 40 | 42 | 605,000 |
2016/01/22 | 41 | 42 | 39 | 42 | 894,000 |
2016/01/21 | 41 | 41 | 39 | 39 | 520,000 |
2016/01/20 | 42 | 43 | 40 | 40 | 808,000 |
2016/01/19 | 42 | 43 | 42 | 42 | 276,000 |
2016/01/18 | 42 | 42 | 41 | 42 | 539,000 |
2016/01/15 | 44 | 45 | 44 | 44 | 325,000 |
2016/01/14 | 44 | 44 | 43 | 43 | 524,000 |
2016/01/13 | 44 | 46 | 44 | 45 | 392,000 |
2016/01/12 | 47 | 47 | 43 | 43 | 687,000 |
2016/01/08 | 47 | 48 | 47 | 47 | 451,000 |
2016/01/07 | 48 | 49 | 47 | 47 | 426,000 |
2016/01/06 | 49 | 51 | 49 | 49 | 655,000 |
2016/01/05 | 49 | 49 | 48 | 49 | 502,000 |
2016/01/04 | 50 | 51 | 49 | 49 | 630,000 |