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 |
|---|---|---|---|---|---|
| 2024/12/30 | 350 | 350 | 345 | 345 | 5,900 |
| 2024/12/27 | 344 | 346 | 344 | 346 | 5,100 |
| 2024/12/26 | 353 | 354 | 344 | 344 | 13,200 |
| 2024/12/25 | 344 | 352 | 342 | 350 | 12,500 |
| 2024/12/24 | 344 | 349 | 344 | 344 | 6,400 |
| 2024/12/23 | 350 | 353 | 343 | 350 | 9,200 |
| 2024/12/20 | 355 | 355 | 350 | 350 | 10,900 |
| 2024/12/19 | 351 | 353 | 350 | 350 | 4,400 |
| 2024/12/18 | 352 | 353 | 350 | 352 | 4,500 |
| 2024/12/17 | 352 | 353 | 346 | 350 | 51,200 |
| 2024/12/16 | 357 | 357 | 348 | 353 | 6,700 |
| 2024/12/13 | 357 | 358 | 352 | 355 | 8,100 |
| 2024/12/12 | 350 | 357 | 350 | 357 | 3,200 |
| 2024/12/11 | 356 | 356 | 348 | 349 | 9,800 |
| 2024/12/10 | 350 | 360 | 348 | 358 | 6,600 |
| 2024/12/09 | 351 | 352 | 348 | 352 | 3,300 |
| 2024/12/06 | 354 | 355 | 348 | 351 | 8,500 |
| 2024/12/05 | 354 | 361 | 353 | 354 | 7,600 |
| 2024/12/04 | 355 | 356 | 344 | 352 | 12,700 |
| 2024/12/03 | 356 | 365 | 354 | 357 | 9,300 |
| 2024/12/02 | 361 | 365 | 356 | 356 | 12,700 |
| 2024/11/29 | 357 | 365 | 352 | 361 | 8,300 |
| 2024/11/28 | 348 | 357 | 346 | 357 | 11,000 |
| 2024/11/27 | 346 | 352 | 345 | 348 | 18,000 |
| 2024/11/26 | 355 | 355 | 350 | 350 | 4,800 |
| 2024/11/25 | 350 | 353 | 347 | 353 | 4,500 |
| 2024/11/22 | 354 | 354 | 350 | 350 | 3,300 |
| 2024/11/21 | 353 | 355 | 344 | 355 | 13,700 |
| 2024/11/20 | 346 | 346 | 346 | 346 | 600 |
| 2024/11/19 | 339 | 350 | 339 | 346 | 5,500 |
| 2024/11/18 | 348 | 354 | 344 | 344 | 5,500 |
| 2024/11/15 | 336 | 350 | 336 | 344 | 17,200 |
| 2024/11/14 | 363 | 363 | 334 | 338 | 28,800 |
| 2024/11/13 | 353 | 360 | 352 | 357 | 4,200 |
| 2024/11/12 | 343 | 358 | 343 | 352 | 16,700 |
| 2024/11/11 | 360 | 360 | 355 | 359 | 4,500 |
| 2024/11/08 | 357 | 366 | 353 | 362 | 6,800 |
| 2024/11/07 | 353 | 354 | 348 | 354 | 6,900 |
| 2024/11/06 | 349 | 355 | 347 | 353 | 11,300 |
| 2024/11/05 | 349 | 350 | 342 | 350 | 6,100 |
| 2024/11/01 | 348 | 348 | 342 | 348 | 8,300 |
| 2024/10/31 | 343 | 346 | 341 | 346 | 10,600 |
| 2024/10/30 | 354 | 356 | 343 | 343 | 54,400 |
| 2024/10/29 | 357 | 360 | 356 | 356 | 8,400 |
| 2024/10/28 | 367 | 367 | 356 | 360 | 7,400 |
| 2024/10/25 | 355 | 356 | 354 | 354 | 4,700 |
| 2024/10/24 | 354 | 359 | 353 | 356 | 6,800 |
| 2024/10/23 | 355 | 359 | 353 | 358 | 4,800 |
| 2024/10/22 | 359 | 359 | 354 | 355 | 2,800 |
| 2024/10/21 | 360 | 362 | 355 | 358 | 6,300 |
| 2024/10/18 | 360 | 360 | 353 | 360 | 7,100 |
| 2024/10/17 | 358 | 361 | 358 | 359 | 2,100 |
| 2024/10/16 | 358 | 359 | 353 | 358 | 7,000 |
| 2024/10/15 | 361 | 361 | 356 | 356 | 6,400 |
| 2024/10/11 | 363 | 363 | 358 | 361 | 5,000 |
| 2024/10/10 | 366 | 367 | 361 | 363 | 5,000 |
| 2024/10/09 | 369 | 369 | 364 | 368 | 1,800 |
| 2024/10/08 | 372 | 378 | 368 | 369 | 9,500 |
| 2024/10/07 | 364 | 378 | 364 | 374 | 10,600 |
| 2024/10/04 | 367 | 368 | 363 | 364 | 3,900 |
| 2024/10/03 | 370 | 370 | 362 | 363 | 8,800 |
| 2024/10/02 | 373 | 373 | 365 | 365 | 9,500 |
| 2024/10/01 | 363 | 377 | 363 | 375 | 11,000 |
| 2024/09/30 | 352 | 363 | 352 | 363 | 19,700 |
| 2024/09/27 | 377 | 377 | 365 | 368 | 13,400 |
| 2024/09/26 | 378 | 378 | 371 | 377 | 9,200 |
| 2024/09/25 | 363 | 373 | 363 | 372 | 7,300 |
| 2024/09/24 | 363 | 367 | 360 | 363 | 9,000 |
| 2024/09/20 | 360 | 363 | 358 | 361 | 9,800 |
| 2024/09/19 | 353 | 359 | 352 | 358 | 15,100 |
| 2024/09/18 | 352 | 356 | 351 | 355 | 6,400 |
| 2024/09/17 | 349 | 352 | 347 | 352 | 6,700 |
| 2024/09/13 | 360 | 360 | 351 | 351 | 8,000 |
| 2024/09/12 | 352 | 357 | 350 | 352 | 7,400 |
| 2024/09/11 | 360 | 363 | 346 | 346 | 18,700 |
| 2024/09/10 | 360 | 366 | 360 | 360 | 7,900 |
| 2024/09/09 | 352 | 360 | 347 | 360 | 21,400 |
| 2024/09/06 | 366 | 366 | 359 | 360 | 22,100 |
| 2024/09/05 | 370 | 371 | 362 | 366 | 16,500 |
| 2024/09/04 | 373 | 373 | 360 | 362 | 29,600 |
| 2024/09/03 | 387 | 387 | 375 | 381 | 20,700 |
| 2024/09/02 | 397 | 397 | 379 | 384 | 44,500 |
| 2024/08/30 | 414 | 437 | 384 | 391 | 457,800 |
| 2024/08/29 | 377 | 377 | 374 | 374 | 5,800 |
| 2024/08/28 | 376 | 378 | 375 | 375 | 3,500 |
| 2024/08/27 | 370 | 377 | 370 | 377 | 8,000 |
| 2024/08/26 | 388 | 388 | 370 | 373 | 31,000 |
| 2024/08/23 | 371 | 373 | 366 | 372 | 8,900 |
| 2024/08/22 | 373 | 373 | 366 | 372 | 7,100 |
| 2024/08/21 | 366 | 367 | 359 | 363 | 24,300 |
| 2024/08/20 | 369 | 376 | 363 | 368 | 19,600 |
| 2024/08/19 | 370 | 370 | 363 | 364 | 8,400 |
| 2024/08/16 | 367 | 375 | 365 | 371 | 18,700 |
| 2024/08/15 | 373 | 380 | 360 | 369 | 42,200 |
| 2024/08/14 | 392 | 432 | 373 | 373 | 305,600 |
| 2024/08/13 | 342 | 360 | 342 | 352 | 15,300 |
| 2024/08/09 | 342 | 349 | 342 | 342 | 4,600 |
| 2024/08/08 | 327 | 346 | 326 | 342 | 13,100 |
| 2024/08/07 | 320 | 350 | 320 | 342 | 12,600 |
| 2024/08/06 | 315 | 343 | 315 | 340 | 17,000 |
| 2024/08/05 | 350 | 355 | 304 | 315 | 34,300 |
| 2024/08/02 | 401 | 403 | 381 | 384 | 23,600 |
| 2024/08/01 | 407 | 413 | 406 | 409 | 5,400 |
| 2024/07/31 | 406 | 411 | 401 | 406 | 18,100 |
| 2024/07/30 | 419 | 422 | 405 | 405 | 40,600 |
| 2024/07/29 | 420 | 422 | 419 | 421 | 5,300 |
| 2024/07/26 | 419 | 420 | 413 | 418 | 15,200 |
| 2024/07/25 | 412 | 417 | 411 | 412 | 9,100 |
| 2024/07/24 | 420 | 420 | 415 | 416 | 3,300 |
| 2024/07/23 | 416 | 420 | 416 | 420 | 3,200 |
| 2024/07/22 | 414 | 420 | 411 | 418 | 5,600 |
| 2024/07/19 | 418 | 418 | 413 | 417 | 3,100 |
| 2024/07/18 | 414 | 418 | 411 | 415 | 2,700 |
| 2024/07/17 | 416 | 421 | 414 | 415 | 9,600 |
| 2024/07/16 | 414 | 418 | 413 | 415 | 6,300 |
| 2024/07/12 | 413 | 421 | 412 | 413 | 10,700 |
| 2024/07/11 | 408 | 419 | 408 | 417 | 16,500 |
| 2024/07/10 | 404 | 411 | 402 | 407 | 18,100 |
| 2024/07/09 | 412 | 412 | 400 | 401 | 33,600 |
| 2024/07/08 | 423 | 423 | 406 | 407 | 37,200 |
| 2024/07/05 | 428 | 429 | 420 | 421 | 15,400 |
| 2024/07/04 | 429 | 432 | 428 | 428 | 14,000 |
| 2024/07/03 | 435 | 435 | 428 | 428 | 56,600 |
| 2024/07/02 | 428 | 435 | 428 | 431 | 23,400 |
| 2024/07/01 | 446 | 447 | 423 | 428 | 53,500 |
| 2024/06/28 | 450 | 498 | 425 | 431 | 597,700 |
| 2024/06/27 | 424 | 427 | 417 | 418 | 8,900 |
| 2024/06/26 | 420 | 427 | 417 | 422 | 21,400 |
| 2024/06/25 | 403 | 407 | 401 | 407 | 7,800 |
| 2024/06/24 | 406 | 406 | 400 | 400 | 15,100 |
| 2024/06/21 | 404 | 407 | 404 | 404 | 700 |
| 2024/06/20 | 404 | 405 | 404 | 405 | 400 |
| 2024/06/19 | 403 | 406 | 403 | 406 | 4,500 |
| 2024/06/18 | 402 | 405 | 398 | 403 | 8,000 |
| 2024/06/17 | 403 | 404 | 401 | 402 | 2,800 |
| 2024/06/14 | 398 | 403 | 397 | 403 | 4,300 |
| 2024/06/13 | 402 | 406 | 399 | 399 | 11,600 |
| 2024/06/12 | 408 | 408 | 402 | 402 | 5,300 |
| 2024/06/11 | 407 | 409 | 400 | 401 | 13,100 |
| 2024/06/10 | 404 | 408 | 402 | 405 | 4,700 |
| 2024/06/07 | 402 | 403 | 402 | 403 | 1,700 |
| 2024/06/06 | 405 | 405 | 402 | 404 | 4,400 |
| 2024/06/05 | 407 | 407 | 405 | 405 | 200 |
| 2024/06/04 | 405 | 408 | 404 | 407 | 6,300 |
| 2024/06/03 | 406 | 407 | 402 | 406 | 4,100 |
| 2024/05/31 | 399 | 404 | 399 | 401 | 6,300 |
| 2024/05/30 | 408 | 408 | 402 | 402 | 5,200 |
| 2024/05/29 | 410 | 425 | 410 | 410 | 14,200 |
| 2024/05/28 | 402 | 410 | 402 | 410 | 6,700 |
| 2024/05/27 | 402 | 402 | 397 | 402 | 7,200 |
| 2024/05/24 | 400 | 403 | 397 | 399 | 5,600 |
| 2024/05/23 | 402 | 403 | 401 | 401 | 6,200 |
| 2024/05/22 | 404 | 407 | 401 | 402 | 7,800 |
| 2024/05/21 | 405 | 407 | 404 | 404 | 3,100 |
| 2024/05/20 | 405 | 413 | 404 | 405 | 13,100 |
| 2024/05/17 | 410 | 410 | 405 | 405 | 11,900 |
| 2024/05/16 | 420 | 420 | 408 | 412 | 12,500 |
| 2024/05/15 | 412 | 416 | 412 | 416 | 3,900 |
| 2024/05/14 | 421 | 428 | 407 | 412 | 39,200 |
| 2024/05/13 | 434 | 445 | 433 | 439 | 28,100 |
| 2024/05/10 | 453 | 454 | 447 | 450 | 7,700 |
| 2024/05/09 | 445 | 453 | 445 | 449 | 8,500 |
| 2024/05/08 | 435 | 445 | 432 | 439 | 23,300 |
| 2024/05/07 | 441 | 441 | 432 | 434 | 5,900 |
| 2024/05/02 | 433 | 436 | 429 | 436 | 8,300 |
| 2024/05/01 | 435 | 435 | 428 | 433 | 6,700 |
| 2024/04/30 | 425 | 432 | 421 | 427 | 14,500 |
| 2024/04/26 | 443 | 443 | 428 | 428 | 43,700 |
| 2024/04/25 | 441 | 445 | 437 | 442 | 6,900 |
| 2024/04/24 | 440 | 444 | 440 | 444 | 7,400 |
| 2024/04/23 | 442 | 442 | 436 | 440 | 7,700 |
| 2024/04/22 | 441 | 441 | 435 | 437 | 3,400 |
| 2024/04/19 | 440 | 440 | 432 | 438 | 11,800 |
| 2024/04/18 | 440 | 448 | 439 | 441 | 5,600 |
| 2024/04/17 | 442 | 446 | 439 | 440 | 9,400 |
| 2024/04/16 | 449 | 449 | 441 | 441 | 15,000 |
| 2024/04/15 | 451 | 451 | 447 | 448 | 5,300 |
| 2024/04/12 | 453 | 455 | 451 | 451 | 7,700 |
| 2024/04/11 | 452 | 455 | 451 | 453 | 7,400 |
| 2024/04/10 | 462 | 464 | 455 | 456 | 6,800 |
| 2024/04/09 | 464 | 465 | 461 | 462 | 8,000 |
| 2024/04/08 | 465 | 469 | 463 | 463 | 12,300 |
| 2024/04/05 | 465 | 466 | 461 | 465 | 7,100 |
| 2024/04/04 | 468 | 470 | 465 | 466 | 6,900 |
| 2024/04/03 | 465 | 471 | 463 | 468 | 5,500 |
| 2024/04/02 | 467 | 471 | 464 | 465 | 8,400 |
| 2024/04/01 | 470 | 473 | 464 | 469 | 13,000 |
| 2024/03/29 | 467 | 474 | 466 | 472 | 13,000 |
| 2024/03/28 | 470 | 472 | 463 | 463 | 10,700 |
| 2024/03/27 | 467 | 472 | 467 | 467 | 8,200 |
| 2024/03/26 | 477 | 477 | 465 | 466 | 25,000 |
| 2024/03/25 | 470 | 482 | 464 | 469 | 47,400 |
| 2024/03/22 | 484 | 488 | 469 | 470 | 23,200 |
| 2024/03/21 | 469 | 483 | 463 | 480 | 32,600 |
| 2024/03/19 | 463 | 464 | 458 | 464 | 12,500 |
| 2024/03/18 | 462 | 463 | 454 | 463 | 17,600 |
| 2024/03/15 | 457 | 457 | 450 | 451 | 4,100 |
| 2024/03/14 | 449 | 457 | 448 | 454 | 14,800 |
| 2024/03/13 | 459 | 459 | 447 | 447 | 7,300 |
| 2024/03/12 | 458 | 461 | 446 | 459 | 19,900 |
| 2024/03/11 | 460 | 460 | 445 | 450 | 10,500 |
| 2024/03/08 | 447 | 460 | 444 | 460 | 16,400 |
| 2024/03/07 | 450 | 450 | 446 | 449 | 4,400 |
| 2024/03/06 | 441 | 462 | 441 | 454 | 19,200 |
| 2024/03/05 | 450 | 450 | 440 | 441 | 20,000 |
| 2024/03/04 | 456 | 456 | 444 | 447 | 14,500 |
| 2024/03/01 | 465 | 467 | 453 | 453 | 11,000 |
| 2024/02/29 | 452 | 460 | 451 | 454 | 13,300 |
| 2024/02/28 | 441 | 459 | 441 | 448 | 23,100 |
| 2024/02/27 | 447 | 448 | 436 | 445 | 20,300 |
| 2024/02/26 | 457 | 457 | 448 | 448 | 7,100 |
| 2024/02/22 | 442 | 455 | 442 | 450 | 18,200 |
| 2024/02/21 | 437 | 439 | 436 | 436 | 2,700 |
| 2024/02/20 | 443 | 455 | 436 | 436 | 27,700 |
| 2024/02/19 | 433 | 444 | 433 | 443 | 14,500 |
| 2024/02/16 | 426 | 441 | 425 | 436 | 20,100 |
| 2024/02/15 | 441 | 441 | 425 | 427 | 16,000 |
| 2024/02/14 | 432 | 446 | 431 | 431 | 49,000 |
| 2024/02/13 | 466 | 469 | 448 | 450 | 43,900 |
| 2024/02/09 | 466 | 473 | 462 | 463 | 22,300 |
| 2024/02/08 | 470 | 479 | 469 | 469 | 12,500 |
| 2024/02/07 | 471 | 476 | 468 | 468 | 10,600 |
| 2024/02/06 | 471 | 477 | 470 | 471 | 15,900 |
| 2024/02/05 | 471 | 479 | 469 | 475 | 15,900 |
| 2024/02/02 | 470 | 472 | 466 | 471 | 7,600 |
| 2024/02/01 | 475 | 475 | 470 | 470 | 7,100 |
| 2024/01/31 | 478 | 478 | 469 | 474 | 20,000 |
| 2024/01/30 | 490 | 490 | 478 | 478 | 61,000 |
| 2024/01/29 | 474 | 492 | 474 | 490 | 20,600 |
| 2024/01/26 | 478 | 478 | 468 | 472 | 14,000 |
| 2024/01/25 | 471 | 473 | 465 | 470 | 6,600 |
| 2024/01/24 | 468 | 473 | 467 | 473 | 6,600 |
| 2024/01/23 | 480 | 480 | 467 | 470 | 18,500 |
| 2024/01/22 | 467 | 482 | 467 | 480 | 23,000 |
| 2024/01/19 | 465 | 469 | 462 | 464 | 14,100 |
| 2024/01/18 | 473 | 474 | 464 | 466 | 12,000 |
| 2024/01/17 | 476 | 481 | 472 | 473 | 25,800 |
| 2024/01/16 | 482 | 485 | 476 | 476 | 30,100 |
| 2024/01/15 | 484 | 491 | 480 | 486 | 17,200 |
| 2024/01/12 | 492 | 492 | 483 | 483 | 29,700 |
| 2024/01/11 | 495 | 497 | 491 | 494 | 9,400 |
| 2024/01/10 | 491 | 507 | 490 | 495 | 26,400 |
| 2024/01/09 | 490 | 499 | 489 | 493 | 20,600 |
| 2024/01/05 | 494 | 494 | 485 | 488 | 23,700 |
| 2024/01/04 | 489 | 501 | 476 | 494 | 40,500 |