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
2022-05-19	781	792	765	782	14,100	782
2022-05-18	820	820	790	803	14,800	803
2022-05-17	792	830	792	820	23,800	820
2022-05-16	786	810	775	801	15,200	801
2022-05-13	762	791	762	786	10,000	786
2022-05-12	781	800	755	760	44,800	760
2022-05-11	807	824	789	801	27,200	801
2022-05-10	801	825	780	812	20,600	812
2022-05-09	836	836	793	806	21,300	806
2022-05-06	812	854	788	837	39,500	837
2022-05-02	826	827	792	812	29,000	812
2022-04-28	790	857	790	837	125,600	837
2022-04-27	726	770	708	766	47,000	766
2022-04-26	743	743	731	735	17,200	735
2022-04-25	759	774	720	758	23,700	758
2022-04-22	775	777	755	759	16,100	759
2022-04-21	751	798	748	790	27,300	790
2022-04-20	768	768	753	757	10,200	757
2022-04-19	752	769	752	769	10,800	769
2022-04-18	760	760	735	752	12,000	752
2022-04-15	789	789	768	771	8,600	771
2022-04-14	782	792	782	792	9,900	792
2022-04-13	731	782	730	782	32,600	782
2022-04-12	774	786	744	746	30,600	746
2022-04-11	810	814	778	789	36,500	789
2022-04-08	831	831	795	820	26,300	820
2022-04-07	823	825	782	801	29,500	801
2022-04-06	850	850	832	833	19,100	833
2022-04-05	880	888	833	862	55,200	862
2022-04-04	883	919	865	871	64,500	871
2022-04-01	855	875	845	864	54,600	864
2022-03-31	865	897	818	885	166,400	885
2022-03-30	760	895	760	880	394,300	880
2022-03-29	730	748	720	745	28,000	745
2022-03-28	735	740	713	739	32,300	739
2022-03-25	761	762	728	736	31,000	736
2022-03-24	762	762	722	761	34,400	761
2022-03-23	762	771	750	761	37,000	761
2022-03-22	811	811	761	781	34,700	781
2022-03-18	756	798	750	796	50,400	796
2022-03-17	723	769	723	769	53,600	769
2022-03-16	736	736	707	727	35,200	727
2022-03-15	740	741	713	726	33,800	726
2022-03-14	704	747	704	737	29,800	737
2022-03-11	711	750	705	712	47,100	712
2022-03-10	695	732	683	726	57,200	726
2022-03-09	662	686	658	675	44,800	675
2022-03-08	658	695	658	680	50,600	680
2022-03-07	710	710	658	677	83,900	677
2022-03-04	806	806	735	740	110,300	740
2022-03-03	816	825	800	806	41,500	806
2022-03-02	833	838	805	816	92,200	816
2022-03-01	886	886	815	834	198,200	834
2022-02-28	910	936	845	871	439,200	871
2022-02-25	854	914	790	914	516,400	914
2022-02-24	781	800	721	764	179,900	764
2022-02-22	755	789	751	781	73,500	781
2022-02-21	738	806	731	770	122,700	770
2022-02-18	750	750	725	736	29,200	736
2022-02-17	781	781	761	767	22,600	767
2022-02-16	788	788	768	785	25,700	785
2022-02-15	750	779	750	779	31,700	779
2022-02-14	794	794	748	757	36,700	757
2022-02-10	796	796	766	772	42,300	772
2022-02-09	800	822	784	803	47,200	803
2022-02-08	760	815	760	785	28,700	785
2022-02-07	789	794	761	766	24,900	766
2022-02-04	782	813	781	792	40,100	792
2022-02-03	806	817	778	786	33,600	786
2022-02-02	817	837	810	814	19,700	814
2022-02-01	869	869	823	828	29,800	828
2022-01-31	858	892	843	875	24,500	875
2022-01-28	833	850	820	850	26,100	850
2022-01-27	859	874	799	803	31,700	803
2022-01-26	845	870	836	859	18,200	859
2022-01-25	884	887	834	845	31,400	845
2022-01-24	879	910	863	894	22,400	894
2022-01-21	869	878	860	874	25,000	874
2022-01-20	850	913	820	895	62,500	895
2022-01-19	913	931	862	865	37,400	865
2022-01-18	919	961	918	928	23,300	928
2022-01-17	944	944	899	923	58,600	923
2022-01-14	957	959	909	947	45,500	947
2022-01-13	982	996	943	945	32,700	945
2022-01-12	953	1,041	950	997	46,000	997
2022-01-11	963	980	939	960	55,000	960
2022-01-07	979	995	933	977	67,400	977
2022-01-06	1,007	1,007	980	980	42,300	980
2022-01-05	1,025	1,051	1,008	1,010	30,200	1,010
2022-01-04	1,040	1,040	1,001	1,018	28,000	1,018

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

6335 (株)東京機械製作所 の時系列データ [2022年度]

6335 (株)東京機械製作所の時系列データ [2022年度]