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 |
---|---|---|---|---|---|
2019/12/30 | 374 | 374 | 370 | 370 | 11,000 |
2019/12/27 | 368 | 370 | 366 | 370 | 5,000 |
2019/12/26 | 367 | 371 | 365 | 366 | 26,600 |
2019/12/25 | 367 | 368 | 365 | 367 | 21,600 |
2019/12/24 | 369 | 371 | 368 | 369 | 17,500 |
2019/12/23 | 372 | 375 | 368 | 369 | 43,100 |
2019/12/20 | 375 | 375 | 371 | 372 | 33,300 |
2019/12/19 | 374 | 374 | 370 | 373 | 22,100 |
2019/12/18 | 375 | 378 | 370 | 375 | 27,700 |
2019/12/17 | 374 | 379 | 373 | 378 | 29,200 |
2019/12/16 | 375 | 376 | 369 | 374 | 24,300 |
2019/12/13 | 378 | 378 | 375 | 375 | 19,600 |
2019/12/12 | 371 | 375 | 371 | 373 | 9,200 |
2019/12/11 | 372 | 375 | 367 | 369 | 18,400 |
2019/12/10 | 378 | 378 | 369 | 372 | 63,100 |
2019/12/09 | 374 | 379 | 373 | 378 | 18,200 |
2019/12/06 | 377 | 377 | 373 | 374 | 45,100 |
2019/12/05 | 374 | 377 | 373 | 375 | 14,200 |
2019/12/04 | 373 | 375 | 371 | 374 | 9,300 |
2019/12/03 | 371 | 375 | 371 | 375 | 12,300 |
2019/12/02 | 368 | 373 | 368 | 371 | 36,100 |
2019/11/29 | 374 | 374 | 365 | 369 | 28,100 |
2019/11/28 | 372 | 373 | 370 | 371 | 3,800 |
2019/11/27 | 373 | 373 | 369 | 371 | 6,200 |
2019/11/26 | 374 | 376 | 373 | 373 | 9,300 |
2019/11/25 | 369 | 378 | 368 | 371 | 16,500 |
2019/11/22 | 361 | 365 | 361 | 364 | 14,200 |
2019/11/21 | 362 | 365 | 359 | 362 | 54,000 |
2019/11/20 | 369 | 369 | 361 | 362 | 37,300 |
2019/11/19 | 372 | 377 | 367 | 367 | 42,800 |
2019/11/18 | 374 | 376 | 372 | 372 | 13,500 |
2019/11/15 | 374 | 382 | 372 | 374 | 25,200 |
2019/11/14 | 379 | 379 | 368 | 368 | 69,400 |
2019/11/13 | 384 | 386 | 382 | 382 | 12,900 |
2019/11/12 | 387 | 387 | 384 | 386 | 6,300 |
2019/11/11 | 388 | 388 | 384 | 386 | 21,900 |
2019/11/08 | 389 | 389 | 385 | 388 | 12,000 |
2019/11/07 | 386 | 388 | 384 | 384 | 13,300 |
2019/11/06 | 387 | 388 | 381 | 388 | 8,500 |
2019/11/05 | 387 | 390 | 380 | 385 | 33,400 |
2019/11/01 | 382 | 386 | 380 | 386 | 13,100 |
2019/10/31 | 383 | 389 | 383 | 387 | 31,500 |
2019/10/30 | 385 | 387 | 382 | 387 | 52,600 |
2019/10/29 | 380 | 383 | 380 | 382 | 22,900 |
2019/10/28 | 376 | 380 | 374 | 380 | 20,700 |
2019/10/25 | 373 | 375 | 370 | 375 | 22,900 |
2019/10/24 | 373 | 375 | 372 | 375 | 17,100 |
2019/10/23 | 371 | 375 | 371 | 371 | 11,000 |
2019/10/21 | 372 | 373 | 371 | 372 | 6,300 |
2019/10/18 | 373 | 375 | 370 | 371 | 15,200 |
2019/10/17 | 373 | 375 | 371 | 374 | 10,300 |
2019/10/16 | 373 | 378 | 370 | 373 | 23,800 |
2019/10/15 | 372 | 375 | 370 | 373 | 22,000 |
2019/10/11 | 370 | 373 | 368 | 368 | 10,400 |
2019/10/10 | 363 | 375 | 363 | 370 | 16,700 |
2019/10/09 | 372 | 374 | 359 | 367 | 81,100 |
2019/10/08 | 370 | 374 | 370 | 373 | 22,900 |
2019/10/07 | 373 | 373 | 369 | 371 | 17,700 |
2019/10/04 | 371 | 372 | 370 | 372 | 14,000 |
2019/10/03 | 368 | 372 | 368 | 371 | 15,600 |
2019/10/02 | 371 | 377 | 368 | 373 | 31,400 |
2019/10/01 | 370 | 378 | 370 | 376 | 25,000 |
2019/09/30 | 373 | 381 | 373 | 375 | 24,500 |
2019/09/27 | 370 | 386 | 367 | 372 | 85,500 |
2019/09/26 | 378 | 380 | 373 | 380 | 40,500 |
2019/09/25 | 375 | 375 | 368 | 374 | 28,900 |
2019/09/24 | 372 | 381 | 372 | 375 | 21,800 |
2019/09/20 | 373 | 375 | 369 | 375 | 25,100 |
2019/09/19 | 369 | 372 | 368 | 370 | 24,300 |
2019/09/18 | 377 | 380 | 369 | 369 | 12,900 |
2019/09/17 | 378 | 381 | 375 | 377 | 21,800 |
2019/09/13 | 383 | 384 | 378 | 381 | 31,800 |
2019/09/12 | 380 | 385 | 375 | 385 | 28,500 |
2019/09/11 | 370 | 378 | 370 | 378 | 32,000 |
2019/09/10 | 370 | 375 | 365 | 367 | 20,900 |
2019/09/09 | 365 | 370 | 365 | 368 | 13,000 |
2019/09/06 | 369 | 369 | 364 | 364 | 17,100 |
2019/09/05 | 362 | 373 | 359 | 373 | 35,400 |
2019/09/04 | 361 | 362 | 359 | 360 | 14,900 |
2019/09/03 | 359 | 367 | 359 | 365 | 9,900 |
2019/09/02 | 362 | 363 | 358 | 360 | 13,000 |
2019/08/30 | 354 | 366 | 352 | 364 | 26,700 |
2019/08/29 | 353 | 353 | 351 | 352 | 10,900 |
2019/08/28 | 353 | 355 | 350 | 354 | 28,800 |
2019/08/27 | 353 | 358 | 352 | 353 | 22,700 |
2019/08/26 | 353 | 359 | 351 | 354 | 42,700 |
2019/08/23 | 362 | 365 | 355 | 355 | 38,300 |
2019/08/22 | 376 | 379 | 362 | 365 | 80,400 |
2019/08/21 | 375 | 378 | 369 | 373 | 36,600 |
2019/08/20 | 373 | 375 | 373 | 375 | 10,200 |
2019/08/19 | 375 | 376 | 371 | 373 | 19,700 |
2019/08/16 | 368 | 374 | 367 | 371 | 27,200 |
2019/08/15 | 375 | 390 | 369 | 373 | 121,500 |
2019/08/14 | 410 | 417 | 408 | 415 | 22,600 |
2019/08/13 | 408 | 410 | 403 | 407 | 15,800 |
2019/08/09 | 420 | 420 | 411 | 411 | 15,800 |
2019/08/08 | 410 | 423 | 407 | 420 | 65,900 |
2019/08/07 | 408 | 411 | 402 | 404 | 32,100 |
2019/08/06 | 401 | 412 | 401 | 410 | 39,900 |
2019/08/05 | 414 | 414 | 409 | 413 | 20,600 |
2019/08/02 | 421 | 421 | 409 | 413 | 32,000 |
2019/08/01 | 429 | 429 | 424 | 425 | 12,500 |
2019/07/31 | 425 | 429 | 425 | 429 | 28,600 |
2019/07/30 | 417 | 430 | 415 | 423 | 73,500 |
2019/07/29 | 420 | 421 | 415 | 417 | 12,600 |
2019/07/26 | 425 | 425 | 418 | 421 | 26,100 |
2019/07/25 | 419 | 419 | 416 | 418 | 12,900 |
2019/07/24 | 415 | 418 | 413 | 416 | 9,700 |
2019/07/23 | 414 | 419 | 413 | 413 | 14,900 |
2019/07/22 | 413 | 416 | 411 | 416 | 11,500 |
2019/07/19 | 410 | 415 | 410 | 414 | 19,300 |
2019/07/18 | 413 | 413 | 410 | 411 | 30,200 |
2019/07/17 | 416 | 416 | 410 | 415 | 30,800 |
2019/07/16 | 415 | 421 | 414 | 417 | 23,300 |
2019/07/12 | 420 | 420 | 412 | 412 | 24,600 |
2019/07/11 | 417 | 422 | 413 | 421 | 16,500 |
2019/07/10 | 418 | 418 | 414 | 417 | 26,800 |
2019/07/09 | 426 | 426 | 417 | 420 | 24,500 |
2019/07/08 | 426 | 428 | 423 | 425 | 18,700 |
2019/07/05 | 424 | 426 | 421 | 426 | 15,300 |
2019/07/04 | 423 | 426 | 421 | 424 | 27,300 |
2019/07/03 | 424 | 424 | 420 | 422 | 17,900 |
2019/07/02 | 427 | 427 | 419 | 423 | 41,000 |
2019/07/01 | 423 | 426 | 419 | 426 | 13,800 |
2019/06/28 | 420 | 421 | 416 | 417 | 21,000 |
2019/06/27 | 419 | 427 | 419 | 423 | 26,400 |
2019/06/26 | 420 | 420 | 417 | 417 | 10,500 |
2019/06/25 | 419 | 422 | 415 | 417 | 11,100 |
2019/06/24 | 423 | 423 | 415 | 419 | 11,900 |
2019/06/21 | 425 | 425 | 418 | 420 | 13,500 |
2019/06/20 | 425 | 425 | 420 | 421 | 14,300 |
2019/06/19 | 415 | 427 | 414 | 427 | 34,300 |
2019/06/18 | 418 | 419 | 410 | 413 | 34,600 |
2019/06/17 | 416 | 419 | 414 | 416 | 12,200 |
2019/06/14 | 421 | 424 | 418 | 420 | 13,700 |
2019/06/13 | 420 | 420 | 415 | 419 | 27,500 |
2019/06/12 | 427 | 427 | 419 | 420 | 32,300 |
2019/06/11 | 423 | 428 | 423 | 428 | 18,600 |
2019/06/10 | 427 | 430 | 426 | 426 | 17,600 |
2019/06/07 | 417 | 428 | 414 | 426 | 27,400 |
2019/06/06 | 424 | 425 | 417 | 417 | 16,300 |
2019/06/05 | 419 | 429 | 419 | 428 | 36,100 |
2019/06/04 | 406 | 416 | 405 | 416 | 32,300 |
2019/06/03 | 403 | 409 | 400 | 401 | 47,300 |
2019/05/31 | 421 | 421 | 410 | 414 | 21,100 |
2019/05/30 | 414 | 424 | 412 | 422 | 19,500 |
2019/05/29 | 422 | 423 | 413 | 416 | 28,800 |
2019/05/28 | 426 | 429 | 421 | 425 | 50,900 |
2019/05/27 | 423 | 429 | 418 | 426 | 41,400 |
2019/05/24 | 427 | 437 | 416 | 425 | 261,200 |
2019/05/23 | 406 | 407 | 402 | 403 | 25,400 |
2019/05/22 | 408 | 414 | 405 | 409 | 42,100 |
2019/05/21 | 418 | 420 | 407 | 407 | 52,300 |
2019/05/20 | 430 | 432 | 418 | 423 | 35,300 |
2019/05/17 | 429 | 432 | 425 | 429 | 33,400 |
2019/05/16 | 428 | 428 | 416 | 427 | 24,900 |
2019/05/15 | 428 | 428 | 411 | 424 | 87,100 |
2019/05/14 | 425 | 427 | 405 | 418 | 166,100 |
2019/05/13 | 406 | 410 | 400 | 403 | 53,700 |
2019/05/10 | 405 | 416 | 402 | 408 | 54,400 |
2019/05/09 | 414 | 414 | 403 | 403 | 58,400 |
2019/05/08 | 419 | 426 | 413 | 415 | 51,300 |
2019/05/07 | 428 | 429 | 419 | 419 | 41,300 |
2019/04/26 | 428 | 428 | 421 | 422 | 28,000 |
2019/04/25 | 427 | 428 | 421 | 427 | 50,100 |
2019/04/24 | 430 | 437 | 427 | 427 | 38,000 |
2019/04/23 | 426 | 430 | 423 | 430 | 16,900 |
2019/04/22 | 430 | 430 | 420 | 428 | 67,300 |
2019/04/19 | 432 | 435 | 427 | 430 | 28,300 |
2019/04/18 | 442 | 442 | 425 | 432 | 73,300 |
2019/04/17 | 439 | 444 | 434 | 439 | 51,200 |
2019/04/16 | 444 | 451 | 436 | 439 | 46,600 |
2019/04/15 | 433 | 445 | 433 | 443 | 41,100 |
2019/04/12 | 431 | 434 | 423 | 432 | 60,200 |
2019/04/11 | 436 | 437 | 425 | 430 | 67,400 |
2019/04/10 | 437 | 439 | 429 | 439 | 90,400 |
2019/04/09 | 454 | 458 | 435 | 443 | 145,100 |
2019/04/08 | 458 | 470 | 449 | 452 | 124,800 |
2019/04/05 | 451 | 462 | 451 | 462 | 106,400 |
2019/04/04 | 453 | 456 | 446 | 450 | 140,800 |
2019/04/03 | 449 | 460 | 445 | 458 | 184,400 |
2019/04/02 | 463 | 463 | 445 | 453 | 464,900 |
2019/04/01 | 475 | 511 | 453 | 463 | 1,508,200 |
2019/03/29 | 550 | 553 | 477 | 491 | 2,192,200 |
2019/03/28 | 527 | 558 | 524 | 540 | 2,622,400 |
2019/03/27 | 474 | 527 | 458 | 514 | 1,500,300 |
2019/03/26 | 440 | 479 | 428 | 450 | 416,900 |
2019/03/25 | 418 | 419 | 408 | 419 | 40,900 |
2019/03/22 | 418 | 424 | 415 | 422 | 50,900 |
2019/03/20 | 412 | 422 | 410 | 418 | 69,400 |
2019/03/19 | 421 | 422 | 413 | 415 | 40,400 |
2019/03/18 | 415 | 425 | 414 | 421 | 24,400 |
2019/03/15 | 418 | 425 | 410 | 414 | 42,000 |
2019/03/14 | 421 | 425 | 414 | 417 | 25,700 |
2019/03/13 | 423 | 428 | 415 | 416 | 37,100 |
2019/03/12 | 427 | 430 | 421 | 423 | 18,700 |
2019/03/11 | 420 | 426 | 410 | 423 | 36,700 |
2019/03/08 | 427 | 432 | 411 | 422 | 39,800 |
2019/03/07 | 435 | 435 | 425 | 432 | 37,500 |
2019/03/06 | 443 | 445 | 433 | 439 | 55,200 |
2019/03/05 | 426 | 440 | 426 | 440 | 37,500 |
2019/03/04 | 426 | 436 | 419 | 432 | 67,300 |
2019/03/01 | 412 | 419 | 409 | 419 | 20,200 |
2019/02/28 | 420 | 420 | 412 | 415 | 34,000 |
2019/02/27 | 417 | 419 | 415 | 418 | 10,200 |
2019/02/26 | 419 | 424 | 410 | 414 | 36,700 |
2019/02/25 | 405 | 420 | 405 | 415 | 35,700 |
2019/02/22 | 402 | 408 | 402 | 405 | 14,100 |
2019/02/21 | 410 | 414 | 401 | 406 | 48,100 |
2019/02/20 | 403 | 410 | 400 | 408 | 18,100 |
2019/02/19 | 415 | 420 | 390 | 398 | 51,100 |
2019/02/18 | 403 | 429 | 403 | 413 | 55,200 |
2019/02/15 | 390 | 398 | 383 | 398 | 32,700 |
2019/02/14 | 396 | 407 | 396 | 398 | 27,500 |
2019/02/13 | 389 | 403 | 389 | 395 | 16,100 |
2019/02/12 | 385 | 408 | 383 | 383 | 50,200 |
2019/02/08 | 376 | 386 | 370 | 385 | 24,600 |
2019/02/07 | 392 | 394 | 375 | 383 | 32,000 |
2019/02/06 | 396 | 403 | 395 | 395 | 12,700 |
2019/02/05 | 394 | 396 | 392 | 396 | 7,200 |
2019/02/04 | 386 | 395 | 386 | 389 | 15,700 |
2019/02/01 | 391 | 395 | 384 | 389 | 12,500 |
2019/01/31 | 404 | 404 | 390 | 391 | 11,000 |
2019/01/30 | 396 | 400 | 394 | 394 | 12,000 |
2019/01/29 | 402 | 402 | 393 | 397 | 10,900 |
2019/01/28 | 413 | 413 | 399 | 402 | 15,200 |
2019/01/25 | 404 | 411 | 401 | 409 | 21,300 |
2019/01/24 | 397 | 404 | 397 | 404 | 4,900 |
2019/01/23 | 392 | 406 | 392 | 402 | 13,100 |
2019/01/22 | 409 | 409 | 397 | 400 | 12,400 |
2019/01/21 | 415 | 418 | 410 | 411 | 13,100 |
2019/01/18 | 420 | 420 | 412 | 414 | 29,600 |
2019/01/17 | 403 | 416 | 402 | 415 | 25,100 |
2019/01/16 | 400 | 403 | 400 | 401 | 8,100 |
2019/01/15 | 396 | 401 | 396 | 401 | 8,500 |
2019/01/11 | 391 | 404 | 391 | 395 | 14,900 |
2019/01/10 | 409 | 409 | 380 | 393 | 44,400 |
2019/01/09 | 415 | 420 | 407 | 409 | 37,400 |
2019/01/08 | 420 | 427 | 410 | 412 | 66,500 |
2019/01/07 | 382 | 432 | 382 | 412 | 152,300 |
2019/01/04 | 361 | 380 | 361 | 379 | 39,800 |