6335 (株)東京機械製作所の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	492	520	492	511	61,825	3,095.24
1983-12-27	483	487	481	487	19,944	2,949.87
1983-12-26	475	481	475	481	37,893	2,913.53
1983-12-24	466	471	466	470	23,932	2,846.90
1983-12-23	464	469	463	469	19,944	2,840.84
1983-12-21	461	462	461	462	21,938	2,798.44
1983-12-20	456	458	456	456	58,833	2,762.10
1983-12-19	460	460	456	456	38,890	2,762.10
1983-12-17	458	459	458	459	8,975	2,780.27
1983-12-16	457	459	456	456	32,907	2,762.10
1983-12-15	456	457	456	457	47,865	2,768.15
1983-12-13	458	458	456	458	33,904	2,774.21
1983-12-09	457	457	457	457	14,958	2,768.15
1983-12-08	465	465	456	456	66,811	2,762.10
1983-12-07	471	471	466	466	14,958	2,822.67
1983-12-06	473	473	471	471	19,944	2,852.95
1983-12-05	473	474	473	473	5,983	2,865.07
1983-12-02	472	472	471	471	6,980	2,852.95
1983-12-01	467	471	467	471	36,896	2,852.95
1983-11-30	468	468	467	468	19,944	2,834.78
1983-11-29	467	467	467	467	7,977	2,828.73
1983-11-28	469	469	469	469	5,983	2,840.84
1983-11-26	470	471	470	471	36,896	2,852.95
1983-11-25	471	471	471	471	7,977	2,852.95
1983-11-24	477	477	470	471	48,862	2,852.95
1983-11-22	476	481	476	477	19,944	2,889.30
1983-11-21	480	480	476	476	42,879	2,883.24
1983-11-19	477	481	476	476	20,941	2,883.24
1983-11-18	480	480	476	476	24,929	2,883.24
1983-11-17	486	486	480	485	15,955	2,937.76
1983-11-16	486	486	485	485	8,975	2,937.76
1983-11-15	481	481	481	481	14,958	2,913.53
1983-11-14	486	486	476	476	33,904	2,883.24
1983-11-11	471	481	471	481	20,941	2,913.53
1983-11-10	481	481	476	476	9,972	2,883.24
1983-11-09	479	481	476	476	10,969	2,883.24
1983-11-08	484	484	479	479	13,960	2,901.41
1983-10-31	499	499	499	499	11,966	3,022.56
1983-10-28	481	501	481	499	50,856	3,022.56
1983-10-27	477	480	476	480	23,932	2,907.47
1983-10-26	482	483	476	476	8,975	2,883.24
1983-10-25	482	482	482	482	9,972	2,919.58
1983-10-24	484	484	484	484	6,980	2,931.70
1983-10-22	482	482	482	482	9,972	2,919.58
1983-10-21	488	491	482	491	13,960	2,974.10
1983-10-20	492	492	488	488	4,986	2,955.93
1983-10-19	487	491	487	491	10,969	2,974.10
1983-10-18	481	484	481	481	29,915	2,913.53
1983-10-17	481	481	476	481	15,955	2,913.53
1983-10-15	490	490	490	490	2,992	2,968.04
1983-10-14	496	496	493	493	16,952	2,986.21
1983-10-13	496	496	496	496	997	3,004.39
1983-10-12	491	491	491	491	1,994	2,974.10
1983-10-11	491	491	486	486	15,955	2,943.81
1983-10-06	491	491	490	491	23,932	2,974.10
1983-10-05	491	491	491	491	16,952	2,974.10
1983-10-04	481	481	471	471	38,890	2,852.95
1983-10-03	476	478	476	478	79,774	2,895.36
1983-10-01	476	478	476	478	14,958	2,895.36
1983-09-30	479	479	476	476	115,673	2,883.24
1983-09-29	482	482	479	479	30,913	2,901.41
1983-09-28	479	481	479	479	12,963	2,901.41
1983-09-27	477	477	476	477	25,927	2,889.30
1983-09-26	485	485	477	477	33,904	2,889.30
1983-09-24	486	486	485	486	55,842	2,943.81
1983-09-22	486	486	485	485	98,721	2,937.76
1983-09-21	486	486	486	486	23,932	2,943.81
1983-09-20	485	486	485	486	17,949	2,943.81
1983-09-19	496	496	485	485	55,842	2,937.76
1983-09-17	496	496	496	496	31,910	3,004.39
1983-09-16	496	497	496	496	36,896	3,004.39
1983-09-14	496	496	496	496	2,992	3,004.39
1983-09-13	496	496	496	496	17,949	3,004.39
1983-09-12	496	496	496	496	14,958	3,004.39
1983-09-09	506	506	499	499	83,763	3,022.56
1983-09-08	501	504	501	504	31,910	3,052.84
1983-09-06	503	503	502	502	11,966	3,040.73
1983-09-05	502	507	501	501	10,969	3,034.67
1983-09-03	501	509	501	501	8,975	3,034.67
1983-09-02	502	502	501	501	34,901	3,034.67
1983-09-01	502	502	502	502	8,975	3,040.73
1983-08-31	502	503	502	502	16,952	3,040.73
1983-08-30	501	501	500	501	30,913	3,034.67
1983-08-29	500	500	500	500	8,975	3,028.61
1983-08-26	511	511	499	499	69,802	3,022.56
1983-08-25	498	503	498	503	14,958	3,046.79
1983-08-24	502	502	498	498	114,675	3,016.50
1983-08-23	510	511	503	503	46,867	3,046.79
1983-08-22	507	511	507	510	5,983	3,089.19
1983-08-20	507	507	507	507	15,955	3,071.01
1983-08-19	511	511	502	503	27,921	3,046.79
1983-08-18	511	511	501	511	9,972	3,095.24
1983-08-17	501	511	501	511	19,944	3,095.24
1983-08-16	535	536	521	521	9,972	3,155.82
1983-08-15	507	536	507	536	31,910	3,246.67
1983-08-12	499	510	499	501	68,805	3,034.67
1983-08-11	497	501	497	501	71,797	3,034.67
1983-08-10	511	511	496	501	182,483	3,034.67
1983-08-09	502	507	501	501	64,817	3,034.67
1983-08-08	512	512	512	512	50,856	3,101.30
1983-08-05	548	548	543	543	62,822	3,289.08
1983-08-04	552	552	549	552	45,870	3,343.59
1983-08-03	552	552	543	552	58,833	3,343.59
1983-08-02	542	552	542	552	39,887	3,343.59
1983-07-29	563	566	557	558	42,879	3,379.93
1983-07-28	562	562	552	562	76,783	3,404.16
1983-07-27	572	572	552	557	173,509	3,373.88
1983-07-26	551	567	551	567	219,379	3,434.45
1983-07-25	560	560	556	556	28,918	3,367.82
1983-07-23	561	562	548	552	109,690	3,343.59
1983-07-22	562	569	560	562	486,623	3,404.16
1983-07-21	547	563	542	562	847,601	3,404.16
1983-07-20	541	547	537	541	200,433	3,276.96
1983-07-19	531	537	526	537	204,421	3,252.73
1983-07-18	519	531	516	531	49,859	3,216.39
1983-07-15	505	516	505	511	47,865	3,095.24
1983-07-14	512	518	512	515	27,921	3,119.47
1983-07-13	516	518	511	511	194,450	3,095.24
1983-07-12	531	542	521	531	212,399	3,216.39
1983-07-11	521	521	512	520	20,941	3,149.76
1983-07-09	524	531	524	531	53,848	3,216.39
1983-07-08	508	525	508	524	81,769	3,173.99
1983-07-07	519	519	514	514	21,938	3,113.42
1983-07-06	504	520	503	520	38,890	3,149.76
1983-07-05	520	525	501	501	52,850	3,034.67
1983-07-04	508	511	508	511	23,932	3,095.24
1983-07-02	501	503	501	501	34,901	3,034.67
1983-07-01	501	502	501	502	25,927	3,040.73
1983-06-30	496	497	496	497	46,867	3,010.44
1983-06-29	491	496	491	493	44,873	2,986.21
1983-06-28	501	503	493	493	42,879	2,986.21
1983-06-27	501	501	499	501	98,721	3,034.67
1983-06-25	511	511	500	501	128,636	3,034.67
1983-06-24	516	521	516	516	140,602	3,125.53
1983-06-23	521	521	521	521	138,608	3,155.82
1983-06-22	529	529	521	521	137,611	3,155.82
1983-06-21	533	542	531	531	54,845	3,216.39
1983-06-20	533	537	521	531	53,848	3,216.39
1983-06-17	540	547	537	542	116,670	3,283.02
1983-06-16	528	552	528	550	159,548	3,331.48
1983-06-15	521	529	521	527	72,794	3,192.16
1983-06-14	521	531	519	524	96,726	3,173.99
1983-06-13	510	525	507	525	49,859	3,180.05
1983-06-11	526	526	501	506	106,698	3,064.96
1983-06-10	496	521	496	521	162,540	3,155.82
1983-06-09	496	502	491	501	176,500	3,034.67
1983-06-08	491	491	486	491	98,721	2,974.10
1983-06-07	501	501	486	486	111,684	2,943.81
1983-06-06	502	505	499	501	118,664	3,034.67
1983-06-04	486	487	486	487	35,898	2,949.87
1983-06-03	511	511	482	482	156,557	2,919.58
1983-06-02	510	513	501	501	232,342	3,034.67
1983-06-01	533	541	509	509	90,743	3,083.13
1983-05-31	542	544	541	541	81,769	3,276.96
1983-05-30	527	542	526	542	107,695	3,283.02
1983-05-28	538	542	531	531	73,791	3,216.39
1983-05-27	541	542	539	541	22,935	3,276.96
1983-05-26	542	547	539	542	95,729	3,283.02
1983-05-25	547	547	539	539	200,433	3,264.85
1983-05-24	557	557	537	547	244,308	3,313.30
1983-05-23	568	568	557	557	221,373	3,373.88
1983-05-20	553	589	552	588	280,207	3,561.65
1983-05-19	549	558	547	551	78,777	3,337.53
1983-05-18	548	557	548	548	32,907	3,319.36
1983-05-17	577	577	566	567	105,701	3,434.45
1983-05-16	537	566	537	566	168,523	3,428.39
1983-05-14	539	540	531	535	101,712	3,240.62
1983-05-13	538	539	533	534	59,831	3,234.56
1983-05-12	538	542	531	531	46,867	3,216.39
1983-05-11	541	541	526	531	99,718	3,216.39
1983-05-10	552	552	531	531	75,785	3,216.39
1983-05-09	556	556	547	547	65,814	3,313.30
1983-05-07	559	560	554	554	49,859	3,355.70
1983-05-06	554	557	554	557	49,859	3,373.88
1983-05-04	561	563	553	555	97,723	3,361.76
1983-05-02	563	563	557	557	17,949	3,373.88
1983-04-30	567	567	555	555	64,817	3,361.76
1983-04-28	576	582	562	562	104,704	3,404.16
1983-04-27	583	583	567	576	178,495	3,488.96
1983-04-26	573	584	567	584	170,517	3,537.42
1983-04-25	573	573	552	553	84,760	3,349.65
1983-04-23	567	573	567	573	45,870	3,470.79
1983-04-22	591	591	567	567	192,455	3,434.45
1983-04-21	612	613	583	588	264,252	3,561.65
1983-04-20	620	632	604	608	856,576	3,682.80
1983-04-19	576	620	576	618	1,048,034	3,743.37
1983-04-18	557	577	557	572	454,713	3,464.73
1983-04-15	557	576	552	557	779,793	3,373.88
1983-04-14	562	562	552	557	83,763	3,373.88
1983-04-13	571	572	555	567	91,740	3,434.45
1983-04-12	552	571	552	571	50,856	3,458.68
1983-04-11	567	567	552	552	44,873	3,343.59
1983-04-09	571	571	560	567	32,907	3,434.45
1983-04-08	572	582	562	563	329,069	3,410.22
1983-04-07	572	572	563	572	148,579	3,464.73
1983-04-06	582	583	562	572	394,882	3,464.73
1983-04-05	582	592	582	583	43,876	3,531.36
1983-04-04	592	607	592	598	85,757	3,622.22
1983-04-02	602	603	593	593	82,766	3,591.94
1983-04-01	577	632	572	612	642,182	3,707.02
1983-03-31	552	557	543	557	154,563	3,373.88
1983-03-30	563	572	557	562	121,656	3,404.16
1983-03-28	587	606	568	587	884,496	3,555.59
1983-03-26	552	597	550	583	396,877	3,210.32
1983-03-25	542	542	526	540	105,701	2,973.54
1983-03-24	516	552	516	552	355,992	3,039.61
1983-03-23	519	520	499	499	41,881	2,747.77
1983-03-22	513	521	513	517	73,791	2,846.89
1983-03-18	512	520	511	513	116,670	2,824.86
1983-03-17	511	536	511	527	452,719	2,901.95
1983-03-16	493	501	493	496	81,769	2,731.25
1983-03-15	491	491	482	483	103,706	2,659.66
1983-03-14	486	490	476	481	313,114	2,648.65
1983-03-12	483	496	481	486	80,771	2,676.18
1983-03-11	485	485	481	481	46,867	2,648.65
1983-03-10	493	496	486	486	87,752	2,676.18
1983-03-09	481	501	481	498	180,489	2,742.26
1983-03-08	471	481	466	480	191,458	2,643.14
1983-03-07	466	471	460	471	70,800	2,593.58
1983-03-05	451	461	451	461	53,848	2,538.52
1983-02-25	407	407	406	406	21,938	2,235.66
1983-02-24	413	413	411	411	17,949	2,263.19
1983-02-22	411	412	411	412	10,969	2,268.70
1983-02-21	410	410	410	410	9,972	2,257.68
1983-02-18	422	423	411	411	45,870	2,263.19
1983-02-17	424	425	421	421	59,831	2,318.26
1983-02-16	426	426	423	423	39,887	2,329.27
1983-02-15	422	426	422	426	15,955	2,345.79
1983-02-14	430	430	421	422	45,870	2,323.76
1983-02-12	431	431	431	431	51,853	2,373.32
1983-02-10	441	441	426	431	57,836	2,373.32
1983-02-09	442	442	441	441	25,927	2,428.39
1983-02-08	441	443	441	442	28,918	2,433.89
1983-02-07	442	442	441	442	18,946	2,433.89
1983-02-04	442	442	441	441	36,896	2,428.39
1983-02-03	441	442	441	442	29,915	2,433.89
1983-02-02	441	441	441	441	53,848	2,428.39
1983-02-01	441	441	441	441	38,890	2,428.39
1983-01-31	441	441	441	441	51,853	2,428.39
1983-01-29	441	441	441	441	16,952	2,428.39
1983-01-28	441	443	441	441	103,706	2,428.39
1983-01-27	441	442	439	442	40,884	2,433.89
1983-01-26	449	451	441	441	40,884	2,428.39
1983-01-25	459	459	451	451	27,921	2,483.45
1983-01-24	461	462	461	461	26,924	2,538.52
1983-01-22	456	461	456	461	28,918	2,538.52
1983-01-21	452	461	452	461	14,958	2,538.52
1983-01-20	449	449	449	449	11,966	2,472.44
1983-01-18	462	462	461	461	20,941	2,538.52
1983-01-17	453	462	453	462	29,915	2,544.02
1983-01-13	446	448	446	448	9,972	2,466.93
1983-01-12	446	446	443	443	92,738	2,439.40
1983-01-11	451	451	446	446	30,913	2,455.92
1983-01-10	461	461	451	451	17,949	2,483.45
1983-01-08	461	461	454	461	22,935	2,538.52
1983-01-07	468	468	465	465	5,983	2,560.54
1983-01-06	470	471	469	470	20,941	2,588.08
1983-01-05	481	481	475	475	81,769	2,615.61
1983-01-04	476	484	476	484	69,802	2,665.17

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 [1983年度]

6335 (株)東京機械製作所の時系列データ [1983年度]