6335 (株)東京機械製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1978179276578214,100782
2022-05-1882082079080314,800803
2022-05-1779283079282023,800820
2022-05-1678681077580115,200801
2022-05-1376279176278610,000786
2022-05-1278180075576044,800760
2022-05-1180782478980127,200801
2022-05-1080182578081220,600812
2022-05-0983683679380621,300806
2022-05-0681285478883739,500837
2022-05-0282682779281229,000812
2022-04-28790857790837125,600837
2022-04-2772677070876647,000766
2022-04-2674374373173517,200735
2022-04-2575977472075823,700758
2022-04-2277577775575916,100759
2022-04-2175179874879027,300790
2022-04-2076876875375710,200757
2022-04-1975276975276910,800769
2022-04-1876076073575212,000752
2022-04-157897897687718,600771
2022-04-147827927827929,900792
2022-04-1373178273078232,600782
2022-04-1277478674474630,600746
2022-04-1181081477878936,500789
2022-04-0883183179582026,300820
2022-04-0782382578280129,500801
2022-04-0685085083283319,100833
2022-04-0588088883386255,200862
2022-04-0488391986587164,500871
2022-04-0185587584586454,600864
2022-03-31865897818885166,400885
2022-03-30760895760880394,300880
2022-03-2973074872074528,000745
2022-03-2873574071373932,300739
2022-03-2576176272873631,000736
2022-03-2476276272276134,400761
2022-03-2376277175076137,000761
2022-03-2281181176178134,700781
2022-03-1875679875079650,400796
2022-03-1772376972376953,600769
2022-03-1673673670772735,200727
2022-03-1574074171372633,800726
2022-03-1470474770473729,800737
2022-03-1171175070571247,100712
2022-03-1069573268372657,200726
2022-03-0966268665867544,800675
2022-03-0865869565868050,600680
2022-03-0771071065867783,900677
2022-03-04806806735740110,300740
2022-03-0381682580080641,500806
2022-03-0283383880581692,200816
2022-03-01886886815834198,200834
2022-02-28910936845871439,200871
2022-02-25854914790914516,400914
2022-02-24781800721764179,900764
2022-02-2275578975178173,500781
2022-02-21738806731770122,700770
2022-02-1875075072573629,200736
2022-02-1778178176176722,600767
2022-02-1678878876878525,700785
2022-02-1575077975077931,700779
2022-02-1479479474875736,700757
2022-02-1079679676677242,300772
2022-02-0980082278480347,200803
2022-02-0876081576078528,700785
2022-02-0778979476176624,900766
2022-02-0478281378179240,100792
2022-02-0380681777878633,600786
2022-02-0281783781081419,700814
2022-02-0186986982382829,800828
2022-01-3185889284387524,500875
2022-01-2883385082085026,100850
2022-01-2785987479980331,700803
2022-01-2684587083685918,200859
2022-01-2588488783484531,400845
2022-01-2487991086389422,400894
2022-01-2186987886087425,000874
2022-01-2085091382089562,500895
2022-01-1991393186286537,400865
2022-01-1891996191892823,300928
2022-01-1794494489992358,600923
2022-01-1495795990994745,500947
2022-01-1398299694394532,700945
2022-01-129531,04195099746,000997
2022-01-1196398093996055,000960
2022-01-0797999593397767,400977
2022-01-061,0071,00798098042,300980
2022-01-051,0251,0511,0081,01030,2001,010
2022-01-041,0401,0401,0011,01828,0001,018

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