6335 (株)東京機械製作所の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	506	506	503	503	28,918	3,046.79
1984-12-27	511	511	507	507	37,893	3,071.01
1984-12-26	520	520	507	511	116,670	3,095.24
1984-12-25	526	526	516	516	14,958	3,125.53
1984-12-24	506	506	506	506	12,963	3,064.96
1984-12-21	511	531	511	511	16,952	3,095.24
1984-12-20	526	526	511	511	24,929	3,095.24
1984-12-19	529	529	521	521	18,946	3,155.82
1984-12-18	531	531	529	529	38,890	3,204.27
1984-12-17	537	537	531	531	10,969	3,216.39
1984-12-14	542	542	541	541	1,994	3,276.96
1984-12-13	541	543	541	541	123,650	3,276.96
1984-12-12	533	551	529	540	131,627	3,270.90
1984-12-11	529	531	529	531	5,983	3,216.39
1984-12-10	529	529	529	529	22,935	3,204.27
1984-12-07	542	542	531	540	120,658	3,270.90
1984-12-06	541	547	540	547	30,913	3,313.30
1984-12-05	552	552	551	551	125,644	3,337.53
1984-12-04	582	589	577	577	60,828	3,495.02
1984-12-03	595	595	573	580	586,340	3,513.19
1984-12-01	562	596	562	590	977,234	3,573.76
1984-11-30	531	566	531	552	365,964	3,343.59
1984-11-29	528	531	526	528	82,766	3,198.22
1984-11-28	528	528	526	528	166,529	3,198.22
1984-11-27	528	537	527	531	38,890	3,216.39
1984-11-26	527	540	527	539	84,760	3,264.85
1984-11-24	540	540	531	531	63,819	3,216.39
1984-11-22	551	557	536	542	425,795	3,283.02
1984-11-21	535	562	531	549	790,762	3,325.42
1984-11-20	521	537	521	536	289,181	3,246.67
1984-11-19	509	516	503	516	121,656	3,125.53
1984-11-16	493	493	493	493	21,938	2,986.21
1984-11-15	505	505	493	493	47,865	2,986.21
1984-11-14	500	510	500	510	19,944	3,089.19
1984-11-13	510	510	510	510	9,972	3,089.19
1984-11-12	511	511	511	511	19,944	3,095.24
1984-11-08	491	491	491	491	3,989	2,974.10
1984-11-07	517	517	501	501	35,898	3,034.67
1984-11-06	522	527	517	517	80,771	3,131.59
1984-11-05	511	527	508	521	178,495	3,155.82
1984-11-02	515	516	501	511	36,896	3,095.24
1984-11-01	516	516	515	516	34,901	3,125.53
1984-10-30	493	493	493	493	17,949	2,986.21
1984-10-29	491	496	491	492	25,927	2,980.16
1984-10-27	491	491	491	491	28,918	2,974.10
1984-10-26	485	491	485	491	64,817	2,974.10
1984-10-25	482	486	482	484	37,893	2,931.70
1984-10-24	482	482	482	482	16,952	2,919.58
1984-10-23	483	486	481	482	22,935	2,919.58
1984-10-22	486	486	483	483	38,890	2,925.64
1984-10-20	486	486	483	486	25,927	2,943.81
1984-10-19	487	488	487	488	27,921	2,955.93
1984-10-18	487	488	486	488	34,901	2,955.93
1984-10-17	486	486	486	486	9,972	2,943.81
1984-10-16	491	491	487	487	21,938	2,949.87
1984-10-15	490	491	490	491	9,972	2,974.10
1984-10-12	491	491	491	491	3,989	2,974.10
1984-10-11	491	491	491	491	6,980	2,974.10
1984-10-09	493	496	491	496	11,966	3,004.39
1984-10-08	493	493	493	493	997	2,986.21
1984-10-06	492	492	492	492	1,994	2,980.16
1984-10-05	489	491	489	491	16,952	2,974.10
1984-10-04	489	489	487	489	12,963	2,961.98
1984-10-03	488	488	487	487	9,972	2,949.87
1984-10-02	486	491	486	486	31,910	2,943.81
1984-10-01	491	496	486	486	27,921	2,943.81
1984-09-29	510	510	481	486	131,627	2,943.81
1984-09-28	503	511	503	503	11,966	3,046.79
1984-09-27	511	511	502	502	1,994	3,040.73
1984-09-26	503	503	502	502	13,960	3,040.73
1984-09-25	503	504	502	503	18,946	3,046.79
1984-09-22	501	501	499	499	11,966	3,022.56
1984-09-21	501	501	497	497	8,975	3,010.44
1984-09-20	498	501	498	501	2,992	3,034.67
1984-09-19	503	503	496	503	35,898	3,046.79
1984-09-18	503	503	503	503	7,977	3,046.79
1984-09-17	513	520	513	513	16,952	3,107.36
1984-09-14	511	513	511	513	1,994	3,107.36
1984-09-13	523	523	511	511	14,958	3,095.24
1984-09-12	523	531	523	523	13,960	3,167.93
1984-09-11	523	527	521	523	27,921	3,167.93
1984-09-10	523	531	523	523	41,881	3,167.93
1984-09-07	523	531	521	523	130,630	3,167.93
1984-09-06	517	531	516	521	167,526	3,155.82
1984-09-05	516	517	516	516	22,935	3,125.53
1984-09-04	517	517	517	517	17,949	3,131.59
1984-09-03	519	519	518	518	36,896	3,137.64
1984-08-29	517	517	516	516	16,952	3,125.53
1984-08-28	516	516	516	516	25,927	3,125.53
1984-08-27	526	526	516	516	6,980	3,125.53
1984-08-25	526	526	526	526	3,989	3,186.10
1984-08-24	531	531	523	531	31,910	3,216.39
1984-08-23	518	531	516	531	14,958	3,216.39
1984-08-22	516	516	516	516	12,963	3,125.53
1984-08-20	513	520	513	516	20,941	3,125.53
1984-08-17	517	517	516	516	12,963	3,125.53
1984-08-16	517	526	517	517	13,960	3,131.59
1984-08-15	510	517	510	517	8,975	3,131.59
1984-08-14	511	511	510	510	6,980	3,089.19
1984-08-13	502	502	502	502	5,983	3,040.73
1984-08-10	506	506	501	501	9,972	3,034.67
1984-08-08	504	504	504	504	3,989	3,052.84
1984-08-07	504	504	504	504	5,983	3,052.84
1984-08-06	502	504	502	504	11,966	3,052.84
1984-08-04	501	501	501	501	9,972	3,034.67
1984-08-03	501	501	501	501	6,980	3,034.67
1984-08-01	500	500	497	497	11,966	3,010.44
1984-07-31	501	501	499	500	16,952	3,028.61
1984-07-30	501	501	500	500	6,980	3,028.61
1984-07-27	500	500	497	500	26,924	3,028.61
1984-07-26	500	500	500	500	9,972	3,028.61
1984-07-25	497	501	497	501	9,972	3,034.67
1984-07-24	497	500	496	497	17,949	3,010.44
1984-07-23	500	501	500	500	24,929	3,028.61
1984-07-21	502	502	501	501	10,969	3,034.67
1984-07-20	503	503	502	502	10,969	3,040.73
1984-07-19	511	511	509	509	6,980	3,083.13
1984-07-18	506	516	506	516	23,932	3,125.53
1984-07-17	507	507	501	501	9,972	3,034.67
1984-07-16	511	511	502	502	16,952	3,040.73
1984-07-11	531	531	531	531	14,958	3,216.39
1984-07-10	531	534	531	534	41,881	3,234.56
1984-07-09	531	537	531	531	31,910	3,216.39
1984-07-06	540	548	537	542	173,509	3,283.02
1984-07-05	547	554	545	545	355,992	3,301.19
1984-07-04	549	560	545	547	587,338	3,313.30
1984-07-03	531	550	531	549	351,006	3,325.42
1984-07-02	521	529	521	526	93,735	3,186.10
1984-06-30	521	525	521	521	78,777	3,155.82
1984-06-29	513	521	512	521	66,811	3,155.82
1984-06-28	511	516	506	512	78,777	3,101.30
1984-06-27	496	502	492	502	57,836	3,040.73
1984-06-26	495	497	491	496	25,927	3,004.39
1984-06-22	495	495	495	495	3,989	2,998.33
1984-06-21	501	501	501	501	12,963	3,034.67
1984-06-20	491	501	491	501	11,966	3,034.67
1984-06-19	482	482	481	482	24,929	2,919.58
1984-06-18	481	481	477	477	20,941	2,889.30
1984-06-14	486	486	486	486	13,960	2,943.81
1984-06-13	483	483	483	483	92,738	2,925.64
1984-06-12	481	483	481	483	16,952	2,925.64
1984-06-11	487	487	482	482	61,825	2,919.58
1984-06-08	486	491	486	486	41,881	2,943.81
1984-06-07	486	491	486	491	16,952	2,974.10
1984-06-06	486	487	486	487	5,983	2,949.87
1984-06-05	486	486	486	486	6,980	2,943.81
1984-06-04	486	486	486	486	11,966	2,943.81
1984-06-02	487	487	487	487	1,994	2,949.87
1984-06-01	481	486	481	486	12,963	2,943.81
1984-05-30	482	486	482	486	12,963	2,943.81
1984-05-29	481	481	481	481	18,946	2,913.53
1984-05-28	493	501	493	501	20,941	3,034.67
1984-05-26	491	491	491	491	38,890	2,974.10
1984-05-25	476	501	476	501	69,802	3,034.67
1984-05-24	471	482	471	476	176,500	2,883.24
1984-05-23	476	476	472	473	72,794	2,865.07
1984-05-22	476	481	476	481	22,935	2,913.53
1984-05-21	480	480	476	476	33,904	2,883.24
1984-05-19	476	481	476	481	35,898	2,913.53
1984-05-18	476	481	476	481	13,960	2,913.53
1984-05-15	481	481	481	481	7,977	2,913.53
1984-05-11	491	491	491	491	20,941	2,974.10
1984-05-10	496	496	491	491	39,887	2,974.10
1984-05-09	500	504	500	500	63,819	3,028.61
1984-05-08	504	504	504	504	24,929	3,052.84
1984-05-07	510	511	506	507	83,763	3,071.01
1984-05-04	511	511	509	509	39,887	3,083.13
1984-05-02	497	516	497	516	119,661	3,125.53
1984-05-01	477	496	477	496	12,963	3,004.39
1984-04-28	476	476	474	474	10,969	2,871.13
1984-04-27	476	476	476	476	19,944	2,883.24
1984-04-26	481	481	477	477	3,989	2,889.30
1984-04-25	476	476	476	476	14,958	2,883.24
1984-04-24	476	476	476	476	5,983	2,883.24
1984-04-23	476	476	476	476	10,969	2,883.24
1984-04-21	486	486	486	486	6,980	2,943.81
1984-04-20	476	486	476	486	6,980	2,943.81
1984-04-19	472	474	472	474	6,980	2,871.13
1984-04-18	471	471	471	471	11,966	2,852.95
1984-04-16	471	471	466	466	46,867	2,822.67
1984-04-13	473	473	473	473	10,969	2,865.07
1984-04-12	472	472	472	472	5,983	2,859.01
1984-04-11	471	471	471	471	12,963	2,852.95
1984-04-10	473	473	472	472	4,986	2,859.01
1984-04-09	472	472	472	472	8,975	2,859.01
1984-04-07	471	471	471	471	5,983	2,852.95
1984-04-06	473	473	471	471	31,910	2,852.95
1984-04-05	473	473	473	473	6,980	2,865.07
1984-04-04	472	473	472	473	31,910	2,865.07
1984-04-03	471	471	471	471	15,955	2,852.95
1984-04-02	471	471	471	471	30,913	2,852.95
1984-03-31	481	481	481	481	4,986	2,913.53
1984-03-30	481	481	481	481	17,949	2,913.53
1984-03-29	483	483	481	481	4,986	2,913.53
1984-03-28	481	484	480	482	30,913	2,919.58
1984-03-27	487	487	481	484	28,918	2,931.70
1984-03-26	482	482	481	482	13,960	2,919.58
1984-03-24	481	481	481	481	11,966	2,913.53
1984-03-23	474	474	474	474	5,983	2,871.13
1984-03-22	472	472	471	471	12,963	2,852.95
1984-03-21	471	471	471	471	36,896	2,852.95
1984-03-17	488	488	488	488	22,935	2,955.93
1984-03-16	493	493	492	493	46,867	2,986.21
1984-03-15	496	511	491	491	198,438	2,974.10
1984-03-14	472	491	472	491	94,732	2,974.10
1984-03-13	472	477	470	471	76,783	2,852.95
1984-03-12	468	472	468	471	81,769	2,852.95
1984-03-09	466	469	464	469	69,802	2,840.84
1984-03-08	470	470	462	462	30,913	2,798.44
1984-03-07	483	483	474	474	38,890	2,871.13
1984-03-06	471	478	471	478	55,842	2,895.36
1984-03-05	469	469	466	469	84,760	2,840.84
1984-03-03	466	469	466	469	31,910	2,840.84
1984-03-02	467	467	466	466	15,955	2,822.67
1984-03-01	466	469	466	469	55,842	2,840.84
1984-02-29	471	471	467	467	18,946	2,828.73
1984-02-28	470	470	470	470	6,980	2,846.90
1984-02-27	471	476	469	469	21,938	2,840.84
1984-02-25	469	471	469	469	5,983	2,840.84
1984-02-24	471	472	468	468	19,944	2,834.78
1984-02-23	468	468	468	468	14,958	2,834.78
1984-02-22	467	467	467	467	20,941	2,828.73
1984-02-20	467	467	466	466	7,977	2,822.67
1984-02-18	466	466	466	466	9,972	2,822.67
1984-02-17	476	476	476	476	12,963	2,883.24
1984-02-16	480	481	476	476	15,955	2,883.24
1984-02-15	477	479	477	479	2,992	2,901.41
1984-02-14	475	476	475	476	11,966	2,883.24
1984-02-13	473	474	473	473	2,992	2,865.07
1984-02-10	471	472	471	472	20,941	2,859.01
1984-02-09	481	481	471	471	41,881	2,852.95
1984-02-08	478	482	478	481	31,910	2,913.53
1984-02-07	476	478	476	478	96,726	2,895.36
1984-02-06	491	491	491	491	7,977	2,974.10
1984-02-04	496	496	486	486	12,963	2,943.81
1984-02-03	503	503	499	501	15,955	3,034.67
1984-02-02	500	503	499	503	14,958	3,046.79
1984-02-01	502	502	499	499	17,949	3,022.56
1984-01-31	502	502	501	501	14,958	3,034.67
1984-01-30	501	503	501	502	8,975	3,040.73
1984-01-27	506	506	499	499	13,960	3,022.56
1984-01-26	497	499	497	498	11,966	3,016.50
1984-01-25	501	502	500	500	11,966	3,028.61
1984-01-24	501	501	497	497	3,989	3,010.44
1984-01-23	501	501	497	500	18,946	3,028.61
1984-01-21	511	511	511	511	17,949	3,095.24
1984-01-20	531	531	511	511	69,802	3,095.24
1984-01-19	486	492	486	492	24,929	2,980.16
1984-01-18	490	490	485	485	14,958	2,937.76
1984-01-17	494	494	493	493	4,986	2,986.21
1984-01-13	498	498	496	496	4,986	3,004.39
1984-01-12	501	501	499	499	11,966	3,022.56
1984-01-11	505	511	499	506	23,932	3,064.96
1984-01-10	511	516	504	504	30,913	3,052.84
1984-01-09	516	516	509	511	17,949	3,095.24
1984-01-07	509	509	509	509	10,969	3,083.13
1984-01-06	520	520	520	520	4,986	3,149.76
1984-01-05	513	526	513	526	28,918	3,186.10
1984-01-04	542	542	539	540	88,749	3,270.90

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 [1984年度]

6335 (株)東京機械製作所の時系列データ [1984年度]