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 |
---|---|---|---|---|---|
2018/12/28 | 360 | 379 | 360 | 369 | 14,900 |
2018/12/27 | 368 | 370 | 356 | 360 | 26,700 |
2018/12/26 | 354 | 360 | 337 | 344 | 53,200 |
2018/12/25 | 337 | 354 | 337 | 341 | 73,100 |
2018/12/21 | 385 | 390 | 360 | 365 | 51,400 |
2018/12/20 | 403 | 408 | 383 | 385 | 70,100 |
2018/12/19 | 406 | 409 | 404 | 406 | 14,600 |
2018/12/18 | 409 | 418 | 407 | 409 | 22,200 |
2018/12/17 | 419 | 428 | 417 | 417 | 26,800 |
2018/12/14 | 421 | 425 | 418 | 424 | 34,300 |
2018/12/13 | 412 | 426 | 412 | 421 | 38,000 |
2018/12/12 | 410 | 427 | 408 | 414 | 24,400 |
2018/12/11 | 416 | 426 | 412 | 412 | 28,600 |
2018/12/10 | 419 | 428 | 416 | 416 | 24,600 |
2018/12/07 | 421 | 428 | 421 | 425 | 19,300 |
2018/12/06 | 425 | 429 | 407 | 420 | 63,900 |
2018/12/05 | 426 | 436 | 426 | 427 | 45,100 |
2018/12/04 | 445 | 447 | 428 | 428 | 49,600 |
2018/12/03 | 442 | 447 | 442 | 444 | 37,600 |
2018/11/30 | 432 | 442 | 430 | 441 | 31,100 |
2018/11/29 | 449 | 449 | 434 | 435 | 40,000 |
2018/11/28 | 445 | 451 | 442 | 445 | 59,700 |
2018/11/27 | 457 | 459 | 445 | 450 | 126,300 |
2018/11/26 | 480 | 494 | 439 | 453 | 669,700 |
2018/11/22 | 422 | 422 | 409 | 418 | 13,700 |
2018/11/21 | 411 | 422 | 407 | 417 | 42,800 |
2018/11/20 | 408 | 422 | 407 | 419 | 32,500 |
2018/11/19 | 411 | 416 | 407 | 413 | 8,800 |
2018/11/16 | 410 | 415 | 400 | 411 | 31,100 |
2018/11/15 | 410 | 415 | 410 | 413 | 5,300 |
2018/11/14 | 425 | 425 | 410 | 410 | 33,000 |
2018/11/13 | 400 | 420 | 400 | 409 | 42,000 |
2018/11/12 | 418 | 428 | 418 | 427 | 16,400 |
2018/11/09 | 414 | 426 | 414 | 424 | 35,100 |
2018/11/08 | 409 | 415 | 407 | 413 | 11,400 |
2018/11/07 | 408 | 413 | 408 | 408 | 9,200 |
2018/11/06 | 411 | 411 | 407 | 408 | 10,300 |
2018/11/05 | 410 | 412 | 403 | 407 | 7,100 |
2018/11/02 | 408 | 414 | 408 | 413 | 9,500 |
2018/11/01 | 412 | 414 | 404 | 405 | 10,500 |
2018/10/31 | 400 | 412 | 397 | 412 | 16,000 |
2018/10/30 | 383 | 399 | 375 | 398 | 29,200 |
2018/10/29 | 390 | 403 | 387 | 387 | 15,200 |
2018/10/26 | 398 | 398 | 387 | 393 | 29,900 |
2018/10/25 | 400 | 401 | 391 | 392 | 31,500 |
2018/10/24 | 404 | 404 | 401 | 402 | 13,400 |
2018/10/23 | 404 | 405 | 402 | 402 | 15,400 |
2018/10/22 | 405 | 408 | 403 | 404 | 6,900 |
2018/10/19 | 405 | 407 | 404 | 405 | 9,600 |
2018/10/18 | 408 | 408 | 406 | 406 | 10,100 |
2018/10/17 | 414 | 414 | 404 | 405 | 8,300 |
2018/10/16 | 403 | 411 | 402 | 402 | 11,400 |
2018/10/15 | 403 | 407 | 402 | 402 | 20,800 |
2018/10/12 | 403 | 408 | 402 | 404 | 15,500 |
2018/10/11 | 406 | 412 | 404 | 404 | 30,500 |
2018/10/10 | 414 | 420 | 410 | 416 | 20,600 |
2018/10/09 | 428 | 428 | 412 | 415 | 29,200 |
2018/10/05 | 423 | 424 | 417 | 423 | 14,400 |
2018/10/04 | 426 | 427 | 421 | 421 | 14,500 |
2018/10/03 | 438 | 438 | 422 | 424 | 17,300 |
2018/10/02 | 445 | 445 | 434 | 434 | 16,400 |
2018/10/01 | 440 | 444 | 438 | 440 | 18,900 |
2018/09/28 | 435 | 440 | 435 | 436 | 13,600 |
2018/09/27 | 440 | 440 | 431 | 435 | 21,900 |
2018/09/26 | 441 | 442 | 433 | 442 | 27,600 |
2018/09/25 | 430 | 430 | 423 | 430 | 17,000 |
2018/09/21 | 419 | 426 | 419 | 426 | 24,000 |
2018/09/20 | 420 | 421 | 417 | 419 | 16,600 |
2018/09/19 | 418 | 419 | 415 | 419 | 14,000 |
2018/09/18 | 420 | 420 | 404 | 417 | 28,500 |
2018/09/14 | 412 | 419 | 412 | 419 | 14,000 |
2018/09/13 | 417 | 422 | 408 | 413 | 13,500 |
2018/09/12 | 418 | 419 | 407 | 417 | 27,600 |
2018/09/11 | 419 | 423 | 414 | 419 | 12,800 |
2018/09/10 | 416 | 422 | 416 | 419 | 5,300 |
2018/09/07 | 418 | 420 | 412 | 416 | 13,200 |
2018/09/06 | 419 | 425 | 414 | 418 | 15,500 |
2018/09/05 | 417 | 420 | 415 | 418 | 13,400 |
2018/09/04 | 430 | 430 | 413 | 424 | 19,600 |
2018/09/03 | 428 | 431 | 421 | 426 | 13,800 |
2018/08/31 | 422 | 432 | 422 | 428 | 44,900 |
2018/08/30 | 440 | 443 | 435 | 435 | 8,100 |
2018/08/29 | 441 | 441 | 437 | 441 | 11,600 |
2018/08/28 | 437 | 439 | 427 | 438 | 10,400 |
2018/08/27 | 435 | 435 | 430 | 431 | 10,000 |
2018/08/24 | 431 | 431 | 426 | 429 | 16,200 |
2018/08/23 | 440 | 440 | 433 | 436 | 5,700 |
2018/08/22 | 437 | 443 | 436 | 438 | 10,100 |
2018/08/21 | 445 | 445 | 435 | 441 | 17,200 |
2018/08/20 | 441 | 445 | 439 | 444 | 19,700 |
2018/08/17 | 431 | 440 | 431 | 437 | 27,100 |
2018/08/16 | 440 | 440 | 425 | 429 | 31,600 |
2018/08/15 | 430 | 445 | 429 | 442 | 34,100 |
2018/08/14 | 422 | 435 | 421 | 433 | 37,700 |
2018/08/13 | 416 | 420 | 409 | 419 | 22,100 |
2018/08/10 | 418 | 422 | 408 | 408 | 10,200 |
2018/08/09 | 416 | 425 | 416 | 418 | 15,100 |
2018/08/08 | 412 | 423 | 412 | 418 | 21,300 |
2018/08/07 | 402 | 409 | 402 | 409 | 10,900 |
2018/08/06 | 408 | 411 | 402 | 402 | 16,000 |
2018/08/03 | 411 | 414 | 408 | 408 | 8,100 |
2018/08/02 | 422 | 423 | 410 | 410 | 22,500 |
2018/08/01 | 423 | 428 | 418 | 419 | 23,300 |
2018/07/31 | 428 | 428 | 423 | 423 | 18,900 |
2018/07/30 | 441 | 443 | 428 | 430 | 16,600 |
2018/07/27 | 438 | 441 | 437 | 440 | 14,400 |
2018/07/26 | 444 | 444 | 437 | 440 | 15,600 |
2018/07/25 | 456 | 456 | 440 | 445 | 29,800 |
2018/07/24 | 441 | 455 | 441 | 452 | 18,100 |
2018/07/23 | 424 | 447 | 424 | 444 | 28,300 |
2018/07/20 | 427 | 429 | 426 | 427 | 5,200 |
2018/07/19 | 423 | 429 | 422 | 427 | 11,500 |
2018/07/18 | 421 | 427 | 418 | 425 | 16,100 |
2018/07/17 | 423 | 425 | 415 | 416 | 18,300 |
2018/07/13 | 418 | 423 | 415 | 422 | 10,000 |
2018/07/12 | 415 | 418 | 413 | 415 | 10,800 |
2018/07/11 | 415 | 415 | 409 | 412 | 10,000 |
2018/07/10 | 416 | 427 | 410 | 410 | 17,600 |
2018/07/09 | 409 | 413 | 407 | 409 | 18,700 |
2018/07/06 | 403 | 415 | 403 | 415 | 14,000 |
2018/07/05 | 413 | 416 | 402 | 402 | 16,100 |
2018/07/04 | 419 | 422 | 410 | 416 | 26,000 |
2018/07/03 | 431 | 433 | 414 | 418 | 46,800 |
2018/07/02 | 454 | 454 | 438 | 439 | 27,500 |
2018/06/29 | 457 | 457 | 451 | 455 | 9,500 |
2018/06/28 | 454 | 461 | 454 | 459 | 9,400 |
2018/06/27 | 460 | 460 | 452 | 453 | 10,000 |
2018/06/26 | 456 | 457 | 452 | 455 | 11,300 |
2018/06/25 | 465 | 465 | 456 | 456 | 13,300 |
2018/06/22 | 461 | 467 | 461 | 463 | 22,700 |
2018/06/21 | 468 | 475 | 468 | 469 | 7,100 |
2018/06/20 | 465 | 470 | 462 | 470 | 13,200 |
2018/06/19 | 471 | 473 | 467 | 467 | 16,200 |
2018/06/18 | 485 | 486 | 470 | 471 | 46,900 |
2018/06/15 | 490 | 496 | 488 | 488 | 7,300 |
2018/06/14 | 497 | 500 | 488 | 488 | 21,200 |
2018/06/13 | 487 | 497 | 487 | 496 | 29,600 |
2018/06/12 | 487 | 488 | 484 | 487 | 19,600 |
2018/06/11 | 480 | 489 | 480 | 489 | 16,300 |
2018/06/08 | 482 | 484 | 480 | 480 | 13,100 |
2018/06/07 | 483 | 485 | 480 | 485 | 16,900 |
2018/06/06 | 481 | 485 | 480 | 484 | 14,800 |
2018/06/05 | 486 | 487 | 484 | 485 | 12,800 |
2018/06/04 | 476 | 486 | 476 | 485 | 16,600 |
2018/06/01 | 472 | 475 | 471 | 474 | 6,500 |
2018/05/31 | 474 | 475 | 470 | 470 | 14,900 |
2018/05/30 | 476 | 476 | 470 | 474 | 19,500 |
2018/05/29 | 481 | 485 | 476 | 477 | 19,600 |
2018/05/28 | 479 | 481 | 477 | 481 | 13,200 |
2018/05/25 | 484 | 485 | 476 | 477 | 16,300 |
2018/05/24 | 486 | 486 | 481 | 485 | 12,600 |
2018/05/23 | 483 | 486 | 479 | 486 | 24,000 |
2018/05/22 | 479 | 490 | 479 | 483 | 29,500 |
2018/05/21 | 486 | 493 | 476 | 478 | 81,000 |
2018/05/18 | 491 | 529 | 484 | 486 | 422,000 |
2018/05/17 | 471 | 478 | 467 | 467 | 56,000 |
2018/05/16 | 461 | 479 | 461 | 466 | 31,300 |
2018/05/15 | 481 | 481 | 460 | 460 | 97,500 |
2018/05/14 | 497 | 499 | 471 | 474 | 103,600 |
2018/05/11 | 497 | 505 | 496 | 499 | 95,800 |
2018/05/10 | 532 | 532 | 518 | 528 | 15,600 |
2018/05/09 | 532 | 532 | 526 | 528 | 13,700 |
2018/05/08 | 520 | 533 | 520 | 531 | 21,300 |
2018/05/07 | 519 | 521 | 515 | 518 | 8,400 |
2018/05/02 | 510 | 518 | 510 | 517 | 14,200 |
2018/05/01 | 511 | 517 | 511 | 513 | 18,000 |
2018/04/27 | 524 | 524 | 510 | 519 | 23,500 |
2018/04/26 | 525 | 531 | 522 | 522 | 20,900 |
2018/04/25 | 523 | 523 | 517 | 521 | 19,300 |
2018/04/24 | 525 | 525 | 521 | 525 | 10,600 |
2018/04/23 | 527 | 530 | 521 | 522 | 11,500 |
2018/04/20 | 533 | 533 | 522 | 527 | 19,700 |
2018/04/19 | 520 | 534 | 520 | 532 | 37,800 |
2018/04/18 | 506 | 523 | 506 | 520 | 16,100 |
2018/04/17 | 520 | 521 | 507 | 507 | 22,700 |
2018/04/16 | 509 | 520 | 508 | 519 | 30,700 |
2018/04/13 | 501 | 511 | 501 | 509 | 19,000 |
2018/04/12 | 494 | 507 | 493 | 503 | 25,100 |
2018/04/11 | 483 | 495 | 483 | 494 | 20,200 |
2018/04/10 | 487 | 492 | 475 | 482 | 108,600 |
2018/04/09 | 500 | 506 | 484 | 490 | 101,800 |
2018/04/06 | 518 | 520 | 509 | 509 | 25,500 |
2018/04/05 | 524 | 524 | 518 | 518 | 35,300 |
2018/04/04 | 524 | 527 | 519 | 519 | 31,400 |
2018/04/03 | 523 | 528 | 522 | 523 | 19,900 |
2018/04/02 | 539 | 540 | 532 | 533 | 22,600 |
2018/03/30 | 539 | 545 | 536 | 542 | 9,400 |
2018/03/29 | 540 | 545 | 529 | 538 | 17,200 |
2018/03/28 | 515 | 540 | 515 | 536 | 30,400 |
2018/03/27 | 529 | 544 | 529 | 543 | 29,900 |
2018/03/26 | 525 | 530 | 519 | 530 | 33,600 |
2018/03/23 | 543 | 543 | 531 | 534 | 25,700 |
2018/03/22 | 549 | 552 | 545 | 551 | 13,400 |
2018/03/20 | 540 | 549 | 537 | 549 | 16,600 |
2018/03/19 | 551 | 551 | 540 | 542 | 19,300 |
2018/03/16 | 551 | 553 | 546 | 551 | 14,600 |
2018/03/15 | 560 | 560 | 548 | 551 | 13,100 |
2018/03/14 | 555 | 562 | 549 | 562 | 17,500 |
2018/03/13 | 562 | 562 | 553 | 559 | 13,300 |
2018/03/12 | 553 | 565 | 553 | 561 | 24,000 |
2018/03/09 | 551 | 554 | 543 | 553 | 33,500 |
2018/03/08 | 552 | 553 | 542 | 547 | 18,600 |
2018/03/07 | 546 | 554 | 545 | 550 | 24,700 |
2018/03/06 | 547 | 563 | 547 | 557 | 15,200 |
2018/03/05 | 558 | 563 | 543 | 547 | 23,800 |
2018/03/02 | 547 | 562 | 545 | 559 | 30,900 |
2018/03/01 | 577 | 577 | 562 | 566 | 51,000 |
2018/02/28 | 581 | 586 | 580 | 583 | 14,500 |
2018/02/27 | 589 | 589 | 581 | 587 | 10,600 |
2018/02/26 | 594 | 594 | 585 | 591 | 12,400 |
2018/02/23 | 591 | 592 | 582 | 588 | 12,100 |
2018/02/22 | 596 | 596 | 579 | 582 | 22,200 |
2018/02/21 | 590 | 598 | 583 | 597 | 28,600 |
2018/02/20 | 595 | 595 | 582 | 591 | 39,000 |
2018/02/19 | 554 | 597 | 554 | 594 | 50,600 |
2018/02/16 | 550 | 561 | 548 | 550 | 41,800 |
2018/02/15 | 544 | 553 | 544 | 550 | 24,200 |
2018/02/14 | 533 | 558 | 529 | 544 | 74,900 |
2018/02/13 | 561 | 561 | 535 | 537 | 52,500 |
2018/02/09 | 529 | 538 | 528 | 531 | 56,200 |
2018/02/08 | 550 | 558 | 548 | 551 | 33,500 |
2018/02/07 | 561 | 569 | 549 | 552 | 51,900 |
2018/02/06 | 560 | 561 | 540 | 547 | 95,500 |
2018/02/05 | 598 | 599 | 586 | 593 | 111,300 |
2018/02/02 | 605 | 607 | 600 | 602 | 19,800 |
2018/02/01 | 592 | 604 | 592 | 604 | 16,600 |
2018/01/31 | 596 | 601 | 592 | 594 | 25,100 |
2018/01/30 | 604 | 604 | 595 | 599 | 42,500 |
2018/01/29 | 598 | 606 | 598 | 606 | 20,600 |
2018/01/26 | 607 | 611 | 600 | 600 | 36,800 |
2018/01/25 | 604 | 608 | 602 | 603 | 21,100 |
2018/01/24 | 619 | 619 | 606 | 611 | 36,000 |
2018/01/23 | 610 | 616 | 607 | 616 | 32,600 |
2018/01/22 | 603 | 607 | 603 | 604 | 24,200 |
2018/01/19 | 599 | 606 | 597 | 601 | 37,700 |
2018/01/18 | 603 | 603 | 596 | 598 | 30,600 |
2018/01/17 | 603 | 603 | 597 | 602 | 13,600 |
2018/01/16 | 605 | 609 | 599 | 601 | 14,800 |
2018/01/15 | 596 | 614 | 596 | 605 | 56,900 |
2018/01/12 | 600 | 602 | 594 | 596 | 24,100 |
2018/01/11 | 592 | 598 | 590 | 597 | 27,100 |
2018/01/10 | 596 | 597 | 592 | 595 | 20,700 |
2018/01/09 | 600 | 600 | 592 | 599 | 20,000 |
2018/01/05 | 590 | 598 | 587 | 595 | 37,400 |
2018/01/04 | 585 | 593 | 585 | 588 | 34,300 |