6335 (株)東京機械製作所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-2135335534435513,700355
2024-11-20346346346346600346
2024-11-193393503393455,400345
2024-11-183483543443495,200349
2024-11-1533635033634615,900346
2024-11-1436336333434528,300345
2024-11-133533603523574,100357
2024-11-1234335834335316,300353
2024-11-113603603553583,700358
2024-11-083573663533626,700362
2024-11-073533533483506,700350
2024-11-0634935534735311,000353
2024-11-053493503423466,000346
2024-11-013483483423488,300348
2024-10-3134334634134610,600346
2024-10-3035435634334354,400343
2024-10-293573603563568,400356
2024-10-283673673563607,400360
2024-10-253553563543544,700354
2024-10-243543593533566,800356
2024-10-233553593533584,800358
2024-10-223593593543552,800355
2024-10-213603623553586,300358
2024-10-183603603533607,100360
2024-10-173583613583592,100359
2024-10-163583593533587,000358
2024-10-153613613563566,400356
2024-10-113633633583615,000361
2024-10-103663673613635,000363
2024-10-093693693643681,800368
2024-10-083723783683699,500369
2024-10-0736437836437410,600374
2024-10-043673683633643,900364
2024-10-033703703623638,800363
2024-10-023733733653659,500365
2024-10-0136337736337511,000375
2024-09-3035236335236319,700363
2024-09-2737737736536813,400368
2024-09-263783783713779,200377
2024-09-253633733633727,300372
2024-09-243633673603639,000363
2024-09-203603633583619,800361
2024-09-1935335935235815,100358
2024-09-183523563513556,400355
2024-09-173493523473526,700352
2024-09-133603603513518,000351
2024-09-123523573503527,400352
2024-09-1136036334634618,700346
2024-09-103603663603607,900360
2024-09-0935236034736021,400360
2024-09-0636636635936022,100360
2024-09-0537037136236616,500366
2024-09-0437337336036229,600362
2024-09-0338738737538120,700381
2024-09-0239739737938444,500384
2024-08-30414437384391457,800391
2024-08-293773773743745,800374
2024-08-283763783753753,500375
2024-08-273703773703778,000377
2024-08-2638838837037331,000373
2024-08-233713733663728,900372
2024-08-223733733663727,100372
2024-08-2136636735936324,300363
2024-08-2036937636336819,600368
2024-08-193703703633648,400364
2024-08-1636737536537118,700371
2024-08-1537338036036942,200369
2024-08-14392432373373305,600373
2024-08-1334236034235215,300352
2024-08-093423493423424,600342
2024-08-0832734632634213,100342
2024-08-0732035032034212,600342
2024-08-0631534331534017,000340
2024-08-0535035530431534,300315
2024-08-0240140338138423,600384
2024-08-014074134064095,400409
2024-07-3140641140140618,100406
2024-07-3041942240540540,600405
2024-07-294204224194215,300421
2024-07-2641942041341815,200418
2024-07-254124174114129,100412
2024-07-244204204154163,300416
2024-07-234164204164203,200420
2024-07-224144204114185,600418
2024-07-194184184134173,100417
2024-07-184144184114152,700415
2024-07-174164214144159,600415
2024-07-164144184134156,300415
2024-07-1241342141241310,700413
2024-07-1140841940841716,500417
2024-07-1040441140240718,100407
2024-07-0941241240040133,600401
2024-07-0842342340640737,200407
2024-07-0542842942042115,400421
2024-07-0442943242842814,000428
2024-07-0343543542842856,600428
2024-07-0242843542843123,400431
2024-07-0144644742342853,500428
2024-06-28450498425431597,700431
2024-06-274244274174188,900418
2024-06-2642042741742221,400422
2024-06-254034074014077,800407
2024-06-2440640640040015,100400
2024-06-21404407404404700404
2024-06-20404405404405400405
2024-06-194034064034064,500406
2024-06-184024053984038,000403
2024-06-174034044014022,800402
2024-06-143984033974034,300403
2024-06-1340240639939911,600399
2024-06-124084084024025,300402
2024-06-1140740940040113,100401
2024-06-104044084024054,700405
2024-06-074024034024031,700403
2024-06-064054054024044,400404
2024-06-05407407405405200405
2024-06-044054084044076,300407
2024-06-034064074024064,100406
2024-05-313994043994016,300401
2024-05-304084084024025,200402
2024-05-2941042541041014,200410
2024-05-284024104024106,700410
2024-05-274024023974027,200402
2024-05-244004033973995,600399
2024-05-234024034014016,200401
2024-05-224044074014027,800402
2024-05-214054074044043,100404
2024-05-2040541340440513,100405
2024-05-1741041040540511,900405
2024-05-1642042040841212,500412
2024-05-154124164124163,900416
2024-05-1442142840741239,200412
2024-05-1343444543343928,100439
2024-05-104534544474507,700450
2024-05-094454534454498,500449
2024-05-0843544543243923,300439
2024-05-074414414324345,900434
2024-05-024334364294368,300436
2024-05-014354354284336,700433
2024-04-3042543242142714,500427
2024-04-2644344342842843,700428
2024-04-254414454374426,900442
2024-04-244404444404447,400444
2024-04-234424424364407,700440
2024-04-224414414354373,400437
2024-04-1944044043243811,800438
2024-04-184404484394415,600441
2024-04-174424464394409,400440
2024-04-1644944944144115,000441
2024-04-154514514474485,300448
2024-04-124534554514517,700451
2024-04-114524554514537,400453
2024-04-104624644554566,800456
2024-04-094644654614628,000462
2024-04-0846546946346312,300463
2024-04-054654664614657,100465
2024-04-044684704654666,900466
2024-04-034654714634685,500468
2024-04-024674714644658,400465
2024-04-0147047346446913,000469
2024-03-2946747446647213,000472
2024-03-2847047246346310,700463
2024-03-274674724674678,200467
2024-03-2647747746546625,000466
2024-03-2547048246446947,400469
2024-03-2248448846947023,200470
2024-03-2146948346348032,600480
2024-03-1946346445846412,500464
2024-03-1846246345446317,600463
2024-03-154574574504514,100451
2024-03-1444945744845414,800454
2024-03-134594594474477,300447
2024-03-1245846144645919,900459
2024-03-1146046044545010,500450
2024-03-0844746044446016,400460
2024-03-074504504464494,400449
2024-03-0644146244145419,200454
2024-03-0545045044044120,000441
2024-03-0445645644444714,500447
2024-03-0146546745345311,000453
2024-02-2945246045145413,300454
2024-02-2844145944144823,100448
2024-02-2744744843644520,300445
2024-02-264574574484487,100448
2024-02-2244245544245018,200450
2024-02-214374394364362,700436
2024-02-2044345543643627,700436
2024-02-1943344443344314,500443
2024-02-1642644142543620,100436
2024-02-1544144142542716,000427
2024-02-1443244643143149,000431
2024-02-1346646944845043,900450
2024-02-0946647346246322,300463
2024-02-0847047946946912,500469
2024-02-0747147646846810,600468
2024-02-0647147747047115,900471
2024-02-0547147946947515,900475
2024-02-024704724664717,600471
2024-02-014754754704707,100470
2024-01-3147847846947420,000474
2024-01-3049049047847861,000478
2024-01-2947449247449020,600490
2024-01-2647847846847214,000472
2024-01-254714734654706,600470
2024-01-244684734674736,600473
2024-01-2348048046747018,500470
2024-01-2246748246748023,000480
2024-01-1946546946246414,100464
2024-01-1847347446446612,000466
2024-01-1747648147247325,800473
2024-01-1648248547647630,100476
2024-01-1548449148048617,200486
2024-01-1249249248348329,700483
2024-01-114954974914949,400494
2024-01-1049150749049526,400495
2024-01-0949049948949320,600493
2024-01-0549449448548823,700488
2024-01-0448950147649440,500494

分割・併合履歴 : [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.137株 [1983-03-28]1株→1.1株