6335 (株)東京機械製作所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-11-3043644543444014,600440
2023-11-2944244943444137,900441
2023-11-2844544944144221,300442
2023-11-2745445644544821,400448
2023-11-2444245944245235,800452
2023-11-2244444943343936,900439
2023-11-2145245844544920,900449
2023-11-2043946543644878,300448
2023-11-1744045044044620,300446
2023-11-1644245343344836,900448
2023-11-1544646244144291,900442
2023-11-14489489455469108,300469
2023-11-13486486413455228,100455
2023-11-1046448246246274,700462
2023-11-0948449147247262,400472
2023-11-08508518484484169,700484
2023-11-07533547511513142,200513
2023-11-06526548509531362,100531
2023-11-02520551501517295,500517
2023-11-01570580520530498,600530
2023-10-315756315505701,111,200570
2023-10-305326394915752,556,400575
2023-10-27454542454542546,200542
2023-10-26576576456462690,500462
2023-10-25468516461516407,800516
2023-10-24503538422436876,000436
2023-10-23507507507507169,600507
2023-10-2041842741742753,300427
2023-10-1935035134434715,100347
2023-10-183513523503525,800352
2023-10-1735735735035018,300350
2023-10-1636636635135210,700352
2023-10-133693693653666,100366
2023-10-123713713703703,300370
2023-10-113703733693717,800371
2023-10-103653743653739,000373
2023-10-0638138136636721,200367
2023-10-0537537536636613,700366
2023-10-043833833703717,900371
2023-10-0339139138438412,400384
2023-10-023933933903906,000390
2023-09-2939739939239310,400393
2023-09-284004003943968,700396
2023-09-274004013974019,500401
2023-09-264084084004005,600400
2023-09-254004003984004,300400
2023-09-224004003984006,600400
2023-09-214054064004004,600400
2023-09-204104104054054,800405
2023-09-194094104064089,000408
2023-09-1540140539540011,800400
2023-09-144064063984018,700401
2023-09-133984033984037,300403
2023-09-123994063994031,800403
2023-09-114024023983989,600398
2023-09-084054054004028,400402
2023-09-074074084064073,800407
2023-09-064134134094124,400412
2023-09-0540442040341113,600411
2023-09-0440140739940510,100405
2023-09-013984023964007,700400
2023-08-313984003983988,900398
2023-08-303933993893989,200398
2023-08-2938739838639011,800390
2023-08-283903903833856,600385
2023-08-253873873823824,300382
2023-08-243833873833855,300385
2023-08-2338538638038314,500383
2023-08-2240040038338624,100386
2023-08-214044044004006,500400
2023-08-184024064014042,400404
2023-08-1741641640240215,600402
2023-08-164134164114113,300411
2023-08-1542943441341321,900413
2023-08-144264344264314,700431
2023-08-104254334234338,500433
2023-08-094294294234232,500423
2023-08-0844444442942911,900429
2023-08-0742044542044411,100444
2023-08-0441642141041814,800418
2023-08-0343143141841817,800418
2023-08-0244544542943225,300432
2023-08-014484484454476,600447
2023-07-314514514484493,600449
2023-07-2845545644345248,900452
2023-07-274574574564562,600456
2023-07-264574594554598,600459
2023-07-2546246345646134,100461
2023-07-244674714634706,300470
2023-07-214604764594688,000468
2023-07-204614624584607,700460
2023-07-194674704644663,800466
2023-07-1847147146146738,400467
2023-07-1447547747047111,300471
2023-07-134744764714722,900472
2023-07-124744784714749,400474
2023-07-114744784714713,700471
2023-07-1047248347047512,100475
2023-07-074704744704724,800472
2023-07-064704734694716,200471
2023-07-054734734704707,800470
2023-07-044754764714737,600473
2023-07-034774774724766,000476
2023-06-304764774744755,000475
2023-06-294764794734795,600479
2023-06-2847948047348011,900480
2023-06-274754794744794,400479
2023-06-2648148147447513,100475
2023-06-234804804734789,700478
2023-06-224764824764777,200477
2023-06-214754784754765,100476
2023-06-2047647847447811,300478
2023-06-1948148147647710,600477
2023-06-1648448548048017,100480
2023-06-154904904844847,800484
2023-06-1448049448048713,800487
2023-06-134834854804817,900481
2023-06-124774854774826,100482
2023-06-094774824774778,300477
2023-06-084784804764778,400477
2023-06-074874874764778,500477
2023-06-0647548747548016,500480
2023-06-0547648147347317,800473
2023-06-0247047947047211,700472
2023-06-0148048147047026,600470
2023-05-3148350148048020,300480
2023-05-3049049548648914,800489
2023-05-2950050349149229,600492
2023-05-2651351350050026,900500
2023-05-255105145095126,100512
2023-05-2451152050751121,000511
2023-05-2354455051651953,900519
2023-05-2253056052454477,000544
2023-05-19512610510520292,700520
2023-05-1852752751051020,900510
2023-05-1753153852452514,800525
2023-05-165235295235259,100525
2023-05-1550853150752226,500522
2023-05-1255155554555513,600555
2023-05-115465505445499,200549
2023-05-105525525435457,300545
2023-05-0954655354655112,000551
2023-05-0854454453753912,700539
2023-05-0253555553555019,200550
2023-05-0153954353353510,200535
2023-04-2852854252854213,100542
2023-04-2753154151951935,100519
2023-04-2653154252452515,600525
2023-04-255475485345347,700534
2023-04-245485485325379,000537
2023-04-2153354553353910,000539
2023-04-2052553952553310,500533
2023-04-1953553852752714,800527
2023-04-1855556254154115,300541
2023-04-175575655495579,200557
2023-04-1454356054055715,700557
2023-04-1355055053254212,600542
2023-04-1253555052455020,300550
2023-04-1153553652453514,500535
2023-04-1051553850053828,500538
2023-04-0750251049950316,200503
2023-04-0650051648750718,600507
2023-04-0550951049850015,000500
2023-04-0450851650651022,800510
2023-04-035045125045119,200511
2023-03-315045075025046,000504
2023-03-305055115035097,800509
2023-03-2949950949850912,400509
2023-03-2850550549850312,700503
2023-03-275045125045075,300507
2023-03-2450451150150614,800506
2023-03-2350551450550510,400505
2023-03-2250451650251615,800516
2023-03-2050852150050410,400504
2023-03-1750652250451624,400516
2023-03-1651351649551618,100516
2023-03-155315315225234,100523
2023-03-1452952951351726,100517
2023-03-1354754752853817,200538
2023-03-1055856354755023,500550
2023-03-0956356555756112,600561
2023-03-0856456855756326,600563
2023-03-0756458156456921,800569
2023-03-0656757055956317,200563
2023-03-0355857455756733,800567
2023-03-0254956654655321,000553
2023-03-015515565475496,800549
2023-02-2856156155155113,800551
2023-02-2752655052654125,200541
2023-02-2454254253053631,500536
2023-02-2254554553353417,900534
2023-02-2155656154854812,000548
2023-02-2056357055655612,800556
2023-02-175655675555599,400559
2023-02-165585675555676,700567
2023-02-1556756855555811,200558
2023-02-1456156854756715,900567
2023-02-1357857855855820,200558
2023-02-1058158956657815,000578
2023-02-095905905785857,700585
2023-02-085965965805858,400585
2023-02-075945945905904,400590
2023-02-065935965875939,800593
2023-02-0359159457358314,400583
2023-02-0259559858459715,100597
2023-02-0161061759260014,600600
2023-01-3158961257861026,800610
2023-01-3060560658658651,300586
2023-01-2760161859959914,200599
2023-01-2660861859660133,700601
2023-01-2561861858960028,400600
2023-01-2458461458461045,400610
2023-01-2355258355158229,500582
2023-01-2055555754255111,000551
2023-01-1955755853555417,200554
2023-01-1853655553555417,500554
2023-01-175315405305377,100537
2023-01-165425425315324,300532
2023-01-1354354352653418,400534
2023-01-1253855453853910,000539
2023-01-1153955553954812,500548
2023-01-105355405325398,400539
2023-01-065225345225314,000531
2023-01-0553053352252212,700522
2023-01-0453755153053014,300530

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