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
2022-12-0859259256957521,500575
2022-12-0757958557458116,800581
2022-12-0658361058359034,500590
2022-12-0559959957357619,800576
2022-12-0260660658958931,900589
2022-12-0161162360561023,100610
2022-11-3061461960861517,200615
2022-11-2961462860761220,000612
2022-11-2861662761362019,500620
2022-11-2562562561061317,600613
2022-11-2461262561262523,700625
2022-11-2261062360760926,800609
2022-11-2161862060261635,000616
2022-11-1862562560861222,900612
2022-11-1761562660862046,300620
2022-11-1661062158562049,800620
2022-11-1558560858160063,000600
2022-11-14604612586587144,500587
2022-11-1164164164164164,600641
2022-11-1055555554154131,500541
2022-11-0958358355655732,100557
2022-11-0856458355457240,900572
2022-11-0755856055055219,200552
2022-11-0456856855455640,200556
2022-11-0258658656856840,700568
2022-11-0158659957858648,100586
2022-10-3158759657258660,800586
2022-10-28586597570578249,200578
2022-10-2761461459359466,800594
2022-10-2663964961762173,900621
2022-10-2562965662162164,500621
2022-10-2465766461962289,700622
2022-10-21681682637663185,100663
2022-10-20680756669683626,600683
2022-10-19735736670677584,800677
2022-10-18536636536636493,700636
2022-10-1752654752653674,900536
2022-10-1452254951254646,000546
2022-10-1353253851652248,700522
2022-10-1255655653354253,600542
2022-10-1158558555255684,800556
2022-10-0760061059359433,600594
2022-10-0660261760261322,500613
2022-10-0563363860060361,600603
2022-10-0459262859262833,300628
2022-10-0359159257958744,300587
2022-09-3061662360160730,300607
2022-09-2962763160562231,200622
2022-09-2861561958361561,400615
2022-09-2762463261762033,800620
2022-09-2665065063063243,700632
2022-09-2265166364265033,100650
2022-09-2166966965565822,500658
2022-09-2068869467067035,300670
2022-09-1669169768468424,400684
2022-09-157017026957009,900700
2022-09-1469370469170118,500701
2022-09-1371371971071214,900712
2022-09-1271572370772024,200720
2022-09-0969171369170432,100704
2022-09-0868271968270639,000706
2022-09-0768669867968631,400686
2022-09-0668570867770127,100701
2022-09-0568169566669231,700692
2022-09-0270070068468445,800684
2022-09-0171171470070031,900700
2022-08-3171673371672125,400721
2022-08-3070573270573119,500731
2022-08-2971771769870425,700704
2022-08-2671572570872059,900720
2022-08-2570972069871433,500714
2022-08-2471071069670637,900706
2022-08-2370170869970621,800706
2022-08-2272172170371436,000714
2022-08-1972074771373648,000736
2022-08-1871671970571142,100711
2022-08-1771873270572737,400727
2022-08-1670172569771930,200719
2022-08-1571871870770834,200708
2022-08-1269973269972171,100721
2022-08-10728728668690122,700690
2022-08-0971174171172839,800728
2022-08-0875075071171375,000713
2022-08-0576676774174934,300749
2022-08-0475377575275950,700759
2022-08-0377578875575846,200758
2022-08-0277778577277530,200775
2022-08-0178079377579127,600791
2022-07-2979579877277323,300773
2022-07-2878679276679232,800792
2022-07-2778979077777812,100778
2022-07-2677879276879137,700791
2022-07-2579279276677850,700778
2022-07-2280880879079445,000794
2022-07-2182282380780824,000808
2022-07-2081782580481548,200815
2022-07-1980681579381429,500814
2022-07-1582482479280660,300806
2022-07-1482582880882148,400821
2022-07-1384184180781545,900815
2022-07-1287387383184151,700841
2022-07-1185987783987355,700873
2022-07-0887287984184956,400849
2022-07-0788688885487843,100878
2022-07-0685888685088442,700884
2022-07-0588289285686335,400863
2022-07-0486888384887448,900874
2022-07-0188788783886051,600860
2022-06-3092293187288281,700882
2022-06-2986994786193497,300934
2022-06-2887090087088431,600884
2022-06-2785188184187454,300874
2022-06-2484288184085836,300858
2022-06-2384385382584538,200845
2022-06-2288088183083045,100830
2022-06-2182588681788049,500880
2022-06-2088088181882542,200825
2022-06-1783888683086646,700866
2022-06-1687089386186228,100862
2022-06-1590391586387043,300870
2022-06-1492192187790674,800906
2022-06-1397097092392885,400928
2022-06-1099499597498058,700980
2022-06-099901,0259671,011169,7001,011
2022-06-089701,0059531,005184,5001,005
2022-06-071,1001,1709801,000600,7001,000
2022-06-061,0601,1001,0371,070149,4001,070
2022-06-031,0051,0879811,070307,0001,070
2022-06-021,0151,0589761,003132,7001,003
2022-06-019501,0239191,010100,0001,010
2022-05-311,0001,00094095885,200958
2022-05-309201,0249051,003239,9001,003
2022-05-27820950820933458,200933
2022-05-2681281678581018,000810
2022-05-2578780177679718,600797
2022-05-2479581277679425,000794
2022-05-2380781279480012,500800
2022-05-2077480877480721,900807
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