6335 (株)東京機械製作所の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	754	770	753	765	92,000	5,268.60
1985-12-27	774	775	750	750	142,000	5,165.29
1985-12-26	768	773	751	773	263,000	5,323.69
1985-12-25	750	770	750	768	319,000	5,289.26
1985-12-24	740	742	733	740	141,000	5,096.42
1985-12-23	731	746	731	746	93,000	5,137.74
1985-12-21	745	750	745	750	110,000	5,165.29
1985-12-20	760	769	751	765	223,000	5,268.60
1985-12-19	785	790	778	780	204,000	5,371.90
1985-12-18	781	799	780	792	528,000	5,454.55
1985-12-17	770	797	770	777	170,000	5,351.24
1985-12-16	766	770	755	770	110,000	5,303.03
1985-12-13	758	770	758	765	89,000	5,268.60
1985-12-12	770	774	765	768	96,000	5,289.26
1985-12-11	780	780	771	772	88,000	5,316.80
1985-12-10	790	793	780	780	171,000	5,371.90
1985-12-09	773	795	767	795	266,000	5,475.21
1985-12-07	785	785	763	763	110,000	5,254.82
1985-12-06	790	790	775	785	210,000	5,406.34
1985-12-05	800	800	781	785	232,000	5,406.34
1985-12-04	785	809	780	795	1,348,000	5,475.21
1985-12-03	779	795	775	775	1,434,000	5,337.47
1985-12-02	770	775	754	760	781,000	5,234.16
1985-11-30	759	768	758	760	464,000	5,234.16
1985-11-29	750	780	740	769	1,191,000	5,296.14
1985-11-28	738	740	730	740	478,000	5,096.42
1985-11-27	730	742	725	728	428,000	5,013.77
1985-11-26	699	720	698	719	124,000	4,951.79
1985-11-25	700	700	696	696	72,000	4,793.39
1985-11-22	700	700	693	695	110,000	4,786.50
1985-11-21	704	710	695	699	126,000	4,814.05
1985-11-20	705	709	690	700	112,000	4,820.94
1985-11-19	720	720	703	709	87,000	4,882.92
1985-11-18	730	730	710	720	129,000	4,958.68
1985-11-16	745	745	728	728	321,000	5,013.77
1985-11-15	718	740	718	735	307,000	5,061.98
1985-11-14	730	734	711	712	295,000	4,903.58
1985-11-13	735	765	728	728	1,205,000	5,013.77
1985-11-12	722	730	718	730	363,000	5,027.55
1985-11-11	709	727	708	712	377,000	4,903.58
1985-11-08	681	711	675	699	483,000	4,814.05
1985-11-07	681	685	671	671	64,000	4,621.21
1985-11-06	665	681	665	673	60,000	4,634.99
1985-11-05	685	685	665	665	12,000	4,579.89
1985-11-02	689	689	677	680	118,000	4,683.20
1985-11-01	682	695	675	690	326,000	4,752.07
1985-10-31	660	675	660	674	143,000	4,641.87
1985-10-30	640	659	640	659	184,000	4,538.57
1985-10-29	649	649	631	639	15,000	4,400.83
1985-10-28	645	656	645	649	32,000	4,469.70
1985-10-26	653	653	649	650	4,000	4,476.58
1985-10-25	653	656	648	653	37,000	4,497.25
1985-10-24	649	655	648	655	18,000	4,511.02
1985-10-23	630	641	630	641	29,000	4,414.60
1985-10-22	650	651	637	637	24,000	4,387.05
1985-10-21	630	660	630	660	89,000	4,545.45
1985-10-19	660	660	655	655	9,000	4,511.02
1985-10-18	666	670	660	660	47,000	4,545.45
1985-10-17	678	678	658	670	46,000	4,614.33
1985-10-16	650	680	650	680	301,000	4,683.20
1985-10-15	646	650	645	650	33,000	4,476.58
1985-10-14	669	670	646	646	77,000	4,449.04
1985-10-11	655	670	655	670	101,000	4,614.33
1985-10-09	638	675	637	675	122,000	4,648.76
1985-10-08	639	639	628	628	37,000	4,325.07
1985-10-07	639	640	639	640	20,000	4,407.71
1985-10-05	638	645	638	642	39,000	4,421.49
1985-10-04	635	645	633	641	20,000	4,414.60
1985-10-03	649	650	641	645	36,000	4,442.15
1985-10-02	659	659	646	650	46,000	4,476.58
1985-10-01	681	681	651	659	60,000	4,538.57
1985-09-30	685	685	670	675	48,000	4,648.76
1985-09-28	682	700	672	700	166,000	4,820.94
1985-09-27	627	691	627	691	364,000	4,758.95
1985-09-26	630	630	624	630	282,000	4,338.84
1985-09-25	650	660	644	647	224,365	3,919.03
1985-09-24	660	660	650	651	181,486	3,943.26
1985-09-21	657	659	651	652	144,591	3,949.31
1985-09-20	650	660	650	653	269,238	3,955.37
1985-09-19	647	652	637	650	193,452	3,937.20
1985-09-18	642	647	638	642	210,404	3,888.74
1985-09-17	628	647	627	647	368,956	3,919.03
1985-09-13	602	622	597	618	318,100	3,743.37
1985-09-12	608	608	602	602	117,667	3,646.45
1985-09-11	602	603	602	602	9,972	3,646.45
1985-09-10	607	612	607	607	30,913	3,676.74
1985-09-09	609	609	609	609	1,994	3,688.85
1985-09-07	602	603	602	603	41,881	3,652.51
1985-09-06	602	602	597	602	46,867	3,646.45
1985-09-05	602	602	601	601	17,949	3,640.39
1985-09-04	606	610	603	610	7,977	3,694.91
1985-09-03	607	607	603	606	7,977	3,670.68
1985-09-02	610	610	603	603	4,986	3,652.51
1985-08-31	602	610	602	610	4,986	3,694.91
1985-08-30	604	607	602	602	6,980	3,646.45
1985-08-29	612	612	602	602	12,963	3,646.45
1985-08-28	612	612	607	612	13,960	3,707.02
1985-08-27	603	612	602	612	41,881	3,707.02
1985-08-26	612	612	602	602	18,946	3,646.45
1985-08-24	608	608	607	607	5,983	3,676.74
1985-08-23	603	612	602	607	23,932	3,676.74
1985-08-22	604	605	604	604	5,983	3,658.57
1985-08-21	616	616	607	607	13,960	3,676.74
1985-08-20	617	617	612	612	16,952	3,707.02
1985-08-19	622	622	612	612	11,966	3,707.02
1985-08-17	617	625	617	622	9,972	3,767.60
1985-08-16	591	597	591	597	10,969	3,616.17
1985-08-15	597	597	592	592	14,958	3,585.88
1985-08-14	606	606	597	597	25,927	3,616.17
1985-08-13	600	602	600	602	4,986	3,646.45
1985-08-12	631	631	610	610	14,958	3,694.91
1985-08-09	615	631	615	625	17,949	3,785.77
1985-08-08	597	605	595	605	40,884	3,664.62
1985-08-07	597	597	597	597	6,980	3,616.17
1985-08-06	597	597	593	597	17,949	3,616.17
1985-08-05	600	602	592	597	8,975	3,616.17
1985-08-03	597	602	597	602	14,958	3,646.45
1985-08-02	603	603	602	602	15,955	3,646.45
1985-08-01	588	588	588	588	4,986	3,561.65
1985-07-31	592	592	588	588	8,975	3,561.65
1985-07-30	601	601	587	593	21,938	3,591.94
1985-07-29	601	603	601	602	9,972	3,646.45
1985-07-27	607	607	603	603	15,955	3,652.51
1985-07-26	630	630	617	617	11,966	3,737.31
1985-07-25	632	642	632	642	6,980	3,888.74
1985-07-24	652	661	632	632	113,678	3,828.17
1985-07-23	631	652	626	651	241,317	3,943.26
1985-07-22	642	642	627	632	67,808	3,828.17
1985-07-20	602	653	602	642	275,221	3,888.74
1985-07-19	592	593	592	592	13,960	3,585.88
1985-07-18	592	592	587	588	23,932	3,561.65
1985-07-16	602	602	583	593	43,876	3,591.94
1985-07-15	595	601	592	595	29,915	3,604.05
1985-07-12	594	603	594	603	16,952	3,652.51
1985-07-11	602	607	596	597	92,738	3,616.17
1985-07-10	596	602	594	602	21,938	3,646.45
1985-07-09	593	599	593	596	53,848	3,610.11
1985-07-08	601	601	592	594	20,941	3,597.99
1985-07-06	612	612	612	612	17,949	3,707.02
1985-07-05	632	637	612	630	550,442	3,816.05
1985-07-04	582	632	582	626	197,441	3,791.83
1985-07-03	582	582	580	582	31,910	3,525.31
1985-07-02	582	582	582	582	7,977	3,525.31
1985-07-01	578	582	577	582	8,975	3,525.31
1985-06-27	562	564	562	564	9,972	3,416.28
1985-06-26	592	592	584	591	10,969	3,579.82
1985-06-25	565	591	565	591	5,983	3,579.82
1985-06-24	562	564	562	564	12,963	3,416.28
1985-06-22	572	574	572	573	8,975	3,470.79
1985-06-21	582	582	572	572	12,963	3,464.73
1985-06-20	592	592	587	587	5,983	3,555.59
1985-06-17	582	582	582	582	5,983	3,525.31
1985-06-14	582	587	579	582	32,907	3,525.31
1985-06-13	601	602	601	602	4,986	3,646.45
1985-06-12	588	601	588	592	30,913	3,585.88
1985-06-11	599	599	599	599	997	3,628.28
1985-06-10	592	602	592	592	64,817	3,585.88
1985-06-07	600	600	585	586	27,921	3,549.54
1985-06-06	602	602	587	601	53,848	3,640.39
1985-06-05	587	602	582	602	118,664	3,646.45
1985-06-04	582	582	580	582	25,927	3,525.31
1985-06-03	587	587	587	587	997	3,555.59
1985-06-01	591	597	587	587	26,924	3,555.59
1985-05-31	592	592	592	592	12,963	3,585.88
1985-05-30	592	592	592	592	16,952	3,585.88
1985-05-29	592	596	583	596	50,856	3,610.11
1985-05-28	582	582	582	582	19,944	3,525.31
1985-05-27	592	592	582	582	12,963	3,525.31
1985-05-25	588	592	587	587	15,955	3,555.59
1985-05-24	589	589	587	587	6,980	3,555.59
1985-05-22	592	592	587	587	32,907	3,555.59
1985-05-21	592	593	587	587	26,924	3,555.59
1985-05-20	599	602	597	602	8,975	3,646.45
1985-05-18	597	597	597	597	23,932	3,616.17
1985-05-17	597	597	597	597	29,915	3,616.17
1985-05-16	597	597	597	597	21,938	3,616.17
1985-05-15	607	612	595	602	80,771	3,646.45
1985-05-14	602	603	602	602	20,941	3,646.45
1985-05-13	595	596	593	595	78,777	3,604.05
1985-05-10	590	597	587	590	181,486	3,573.76
1985-05-09	587	590	587	587	36,896	3,555.59
1985-05-08	592	592	582	582	18,946	3,525.31
1985-05-07	600	600	591	592	26,924	3,585.88
1985-05-04	601	601	592	592	28,918	3,585.88
1985-05-02	601	601	598	600	70,800	3,634.34
1985-05-01	601	601	600	600	29,915	3,634.34
1985-04-30	601	607	601	601	37,893	3,640.39
1985-04-27	601	601	601	601	5,983	3,640.39
1985-04-26	592	602	592	592	67,808	3,585.88
1985-04-25	602	607	602	602	57,836	3,646.45
1985-04-24	600	607	600	607	128,636	3,676.74
1985-04-23	592	607	592	601	55,842	3,640.39
1985-04-22	602	612	602	602	95,729	3,646.45
1985-04-20	612	612	603	607	219,379	3,676.74
1985-04-19	602	612	602	612	121,656	3,707.02
1985-04-18	602	617	602	612	89,746	3,707.02
1985-04-17	602	602	592	602	107,695	3,646.45
1985-04-16	612	622	601	602	299,153	3,646.45
1985-04-15	622	630	620	622	427,789	3,767.60
1985-04-12	589	602	589	602	288,184	3,646.45
1985-04-11	611	611	582	587	143,594	3,555.59
1985-04-10	629	630	612	621	189,464	3,761.54
1985-04-09	631	635	617	630	416,820	3,816.05
1985-04-08	612	638	612	631	426,792	3,822.11
1985-04-06	602	612	597	607	331,063	3,676.74
1985-04-05	594	607	592	592	315,108	3,585.88
1985-04-04	570	594	570	594	117,667	3,597.99
1985-04-03	562	572	560	572	129,633	3,464.73
1985-04-02	562	562	562	562	140,602	3,404.16
1985-04-01	581	586	572	572	24,929	3,464.73
1985-03-30	582	591	582	591	30,913	3,579.82
1985-03-29	592	592	586	592	107,695	3,585.88
1985-03-28	581	602	562	592	67,808	3,585.88
1985-03-27	547	587	547	587	67,808	3,555.59
1985-03-26	547	557	543	543	56,839	3,289.08
1985-03-25	550	554	550	554	11,966	3,355.70
1985-03-23	567	567	552	552	19,944	3,343.59
1985-03-22	567	568	567	567	29,915	3,434.45
1985-03-20	567	570	567	567	32,907	3,434.45
1985-03-19	564	572	563	571	50,856	3,458.68
1985-03-18	572	576	562	572	110,687	3,464.73
1985-03-16	572	577	562	577	135,616	3,495.02
1985-03-15	572	573	572	573	59,831	3,470.79
1985-03-14	581	587	580	580	127,639	3,513.19
1985-03-13	586	586	582	582	43,876	3,525.31
1985-03-12	572	592	572	587	60,828	3,555.59
1985-03-11	586	587	572	572	103,706	3,464.73
1985-03-08	601	601	577	587	178,495	3,555.59
1985-03-07	612	617	602	607	493,603	3,676.74
1985-03-06	601	617	599	612	1,032,079	3,707.02
1985-03-05	581	597	581	594	692,041	3,597.99
1985-03-04	583	586	577	581	249,294	3,519.25
1985-03-02	586	586	577	581	457,704	3,519.25
1985-03-01	563	587	558	579	708,993	3,507.14
1985-02-28	552	558	552	553	180,489	3,349.65
1985-02-27	559	565	552	562	154,563	3,404.16
1985-02-26	552	567	552	557	653,151	3,373.88
1985-02-25	544	552	542	547	182,483	3,313.30
1985-02-23	542	542	540	542	34,901	3,283.02
1985-02-22	544	547	542	542	60,828	3,283.02
1985-02-21	554	554	542	548	266,246	3,319.36
1985-02-20	562	562	552	552	296,162	3,343.59
1985-02-19	542	569	541	552	215,390	3,343.59
1985-02-18	548	548	542	542	32,907	3,283.02
1985-02-16	547	551	547	547	102,709	3,313.30
1985-02-15	566	566	542	564	165,531	3,416.28
1985-02-14	545	571	543	570	358,984	3,452.62
1985-02-13	534	542	531	541	109,690	3,276.96
1985-02-12	531	531	523	526	41,881	3,186.10
1985-02-08	531	536	531	533	59,831	3,228.50
1985-02-07	529	540	529	536	102,709	3,246.67
1985-02-06	525	527	523	527	40,884	3,192.16
1985-02-05	521	523	521	523	38,890	3,167.93
1985-02-04	511	521	510	511	150,574	3,095.24
1985-02-02	511	511	510	510	35,898	3,089.19
1985-02-01	521	521	513	514	99,718	3,113.42
1985-01-31	521	521	501	511	176,500	3,095.24
1985-01-24	527	531	526	526	91,740	3,186.10
1985-01-23	519	526	516	526	40,884	3,186.10
1985-01-22	519	529	519	529	18,946	3,204.27
1985-01-21	527	529	526	529	41,881	3,204.27
1985-01-19	531	541	531	531	25,927	3,216.39
1985-01-18	542	542	526	527	164,534	3,192.16
1985-01-17	542	543	537	542	218,382	3,283.02
1985-01-16	531	547	526	531	163,537	3,216.39
1985-01-14	513	521	513	516	44,873	3,125.53
1985-01-11	507	511	507	508	69,802	3,077.07
1985-01-10	497	497	497	497	19,944	3,010.44
1985-01-09	496	496	496	496	37,893	3,004.39
1985-01-08	501	501	496	496	47,865	3,004.39
1985-01-07	500	500	498	500	26,924	3,028.61
1985-01-05	501	501	500	500	11,966	3,028.61
1985-01-04	501	501	501	501	29,915	3,034.67

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 [1985年度]

6335 (株)東京機械製作所の時系列データ [1985年度]