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