6335 (株)東京機械製作所 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,8001,8001,7501,780240,00014,710.70
1988-12-271,7101,8101,7001,800442,00014,876
1988-12-261,6701,6901,6701,69074,00013,966.90
1988-12-241,6501,6801,6401,67020,00013,801.70
1988-12-231,6501,6701,6501,67093,00013,801.70
1988-12-221,6701,6701,6501,650103,00013,636.40
1988-12-211,6601,6701,6401,67053,00013,801.70
1988-12-201,6901,6901,6501,650154,00013,636.40
1988-12-191,6901,7001,6801,68095,00013,884.30
1988-12-161,7001,7101,6801,710246,00014,132.20
1988-12-151,7301,7301,6901,690217,00013,966.90
1988-12-141,7201,7301,6801,730370,00014,297.50
1988-12-131,7501,7501,6901,690242,00013,966.90
1988-12-121,7601,7701,7201,750214,00014,462.80
1988-12-091,7501,7901,7301,7401,442,00014,380.20
1988-12-081,6401,7501,6301,7201,068,00014,214.90
1988-12-071,6401,6601,6301,650426,00013,636.40
1988-12-061,6501,6501,6301,640236,00013,553.70
1988-12-051,6701,6701,6201,650308,00013,636.40
1988-12-031,6301,6601,6301,650497,00013,636.40
1988-12-021,6501,6501,6101,610391,00013,305.80
1988-12-011,5701,6701,5601,6301,625,00013,471.10
1988-11-301,5401,5801,5401,5501,435,00012,809.90
1988-11-291,4801,5201,4701,510465,00012,479.30
1988-11-281,4901,4901,4401,48061,00012,231.40
1988-11-261,4801,5001,4801,490211,00012,314
1988-11-251,4901,4901,4501,45025,00011,983.50
1988-11-241,4501,4901,4501,470163,00012,148.80
1988-11-221,5301,5301,4301,43052,00011,818.20
1988-11-211,5001,5001,4601,500255,00012,396.70
1988-11-181,5301,5401,4601,500623,00012,396.70
1988-11-171,3501,3701,3001,34086,00011,074.40
1988-11-161,3401,3501,3201,34071,00011,074.40
1988-11-151,3301,3301,3301,330230,00010,991.70
1988-11-141,3201,3401,3201,34040,00011,074.40
1988-11-111,3001,3401,3001,32066,00010,909.10
1988-11-101,3701,3701,3001,30073,00010,743.80
1988-11-091,3401,4001,3401,39070,00011,487.60
1988-11-081,3401,3501,3401,34029,00011,074.40
1988-11-071,3501,3701,3401,34033,00011,074.40
1988-11-051,3401,3501,3301,33028,00010,991.70
1988-11-041,3301,3501,3201,33057,00010,991.70
1988-11-021,4001,4001,3401,340111,00011,074.40
1988-11-011,4001,4101,4001,40048,00011,570.20
1988-10-311,3901,4001,3901,40036,00011,570.20
1988-10-291,3501,3501,3301,3509,00011,157
1988-10-281,3101,3501,3101,33028,00010,991.70
1988-10-271,3901,3901,3301,33037,00010,991.70
1988-10-261,4201,4201,4001,40026,00011,570.20
1988-10-251,4101,4101,4101,4104,00011,652.90
1988-10-241,4301,4301,4201,4309,00011,818.20
1988-10-221,4501,4501,4201,42017,00011,735.50
1988-10-211,4701,5001,4501,45024,00011,983.50
1988-10-201,4501,4501,4501,4503,00011,983.50
1988-10-191,4001,4501,4001,45028,00011,983.50
1988-10-181,4201,4601,4001,40027,00011,570.20
1988-10-171,4501,4601,4301,46010,00012,066.10
1988-10-141,4401,4801,4401,46012,00012,066.10
1988-10-131,4501,4601,4301,46018,00012,066.10
1988-10-121,4501,4501,4401,45018,00011,983.50
1988-10-111,4701,4701,4401,440258,00011,900.80
1988-10-071,5301,5601,4601,500403,00012,396.70
1988-10-061,5001,5601,5001,560272,00012,892.60
1988-10-051,5501,5501,4701,540135,00012,727.30
1988-10-041,5701,5701,5501,5507,00012,809.90
1988-10-031,6001,6301,6001,60058,00013,223.10
1988-10-011,6001,6301,6001,620109,00013,388.40
1988-09-301,5901,6201,5501,610170,00013,305.80
1988-09-291,5301,6001,5301,600251,00013,223.10
1988-09-281,5101,5401,4801,540198,00012,727.30
1988-09-271,5601,5801,5001,540100,00012,727.30
1988-09-261,5401,5601,5101,56069,00012,892.60
1988-09-241,5501,5801,5301,570360,00012,975.20
1988-09-221,5801,5801,5501,570141,00012,975.20
1988-09-211,6401,6401,5501,550692,00012,809.90
1988-09-201,5501,6801,5301,6202,464,00013,388.40
1988-09-191,5201,5501,5001,520655,00012,562
1988-09-161,4901,5001,4901,50083,00012,396.70
1988-09-141,5101,5101,4701,47033,00012,148.80
1988-09-131,5101,5201,4501,450146,00011,983.50
1988-09-121,5201,5301,5001,51096,00012,479.30
1988-09-091,5001,5401,5001,540229,00012,727.30
1988-09-081,4801,5301,4801,500130,00012,396.70
1988-09-071,4801,5201,4801,500172,00012,396.70
1988-09-061,5201,5301,4401,470368,00012,148.80
1988-09-051,5001,5301,5001,510198,00012,479.30
1988-09-031,4801,5001,4801,480388,00012,231.40
1988-09-021,4201,4701,4001,450322,00011,983.50
1988-09-011,3801,4601,3301,400129,00011,570.20
1988-08-311,4301,4301,3701,37038,00011,322.30
1988-08-301,4401,4501,3801,45082,00011,983.50
1988-08-291,3901,4501,3901,430333,00011,818.20
1988-08-271,3401,3801,3401,38038,00011,405
1988-08-261,3201,3401,3201,33040,00010,991.70
1988-08-251,3501,3601,2801,340450,00011,074.40
1988-08-241,3301,3901,3301,350106,00011,157
1988-08-231,3701,3701,2701,340240,00011,074.40
1988-08-221,3801,3801,3601,36051,00011,239.70
1988-08-191,3401,3801,3401,38024,00011,405
1988-08-181,3301,3601,3301,35042,00011,157
1988-08-171,3301,3501,3101,34059,00011,074.40
1988-08-161,2901,3301,2901,33039,00010,991.70
1988-08-151,3201,3301,3201,32059,00010,909.10
1988-08-121,3001,3301,2901,33083,00010,991.70
1988-08-111,2701,2801,2701,28053,00010,578.50
1988-08-101,2701,2701,2701,2707,00010,495.90
1988-08-091,3301,3301,2901,29029,00010,661.20
1988-08-081,3301,3501,3301,3309,00010,991.70
1988-08-061,3801,3801,3601,380134,00011,405
1988-08-051,2901,3601,2701,36086,00011,239.70
1988-08-041,2901,2901,2401,26038,00010,413.20
1988-08-031,3001,3001,2801,30024,00010,743.80
1988-08-021,3201,3201,3001,31030,00010,826.40
1988-08-011,3301,3301,3001,30018,00010,743.80
1988-07-301,3201,3201,3201,3201,00010,909.10
1988-07-291,2501,3001,2501,30063,00010,743.80
1988-07-281,2501,2701,2501,25022,00010,330.60
1988-07-271,2501,2501,2301,23093,00010,165.30
1988-07-261,2801,2901,2501,25061,00010,330.60
1988-07-251,2801,3001,2701,27038,00010,495.90
1988-07-221,2801,3201,2801,300153,00010,743.80
1988-07-211,3201,3301,2801,28077,00010,578.50
1988-07-201,3201,3401,3101,33063,00010,991.70
1988-07-191,3701,3701,3101,32053,00010,909.10
1988-07-181,4001,4201,3701,38049,00011,405
1988-07-151,4101,4501,4101,41053,00011,652.90
1988-07-141,4101,4201,4101,41010,00011,652.90
1988-07-131,4101,4101,3901,39024,00011,487.60
1988-07-121,4001,4101,3901,41045,00011,652.90
1988-07-111,3801,4201,3801,4009,00011,570.20
1988-07-081,3901,4001,3901,40024,00011,570.20
1988-07-071,3801,4001,3801,40048,00011,570.20
1988-07-061,3901,4001,3801,38051,00011,405
1988-07-051,3901,3901,3701,38098,00011,405
1988-07-041,4001,4201,4001,40068,00011,570.20
1988-07-021,4501,4501,4301,43012,00011,818.20
1988-07-011,4901,4901,4501,490142,00012,314
1988-06-301,4101,4501,3701,45078,00011,983.50
1988-06-291,4101,4501,4001,40077,00011,570.20
1988-06-281,4001,4301,3701,42087,00011,735.50
1988-06-271,4101,4201,3801,38035,00011,405
1988-06-251,4301,4401,4001,40039,00011,570.20
1988-06-241,5001,5001,4301,430143,00011,818.20
1988-06-231,5201,5201,4801,500110,00012,396.70
1988-06-221,5101,5201,4901,500127,00012,396.70
1988-06-211,5201,5301,5101,510106,00012,479.30
1988-06-201,5501,5501,5001,500135,00012,396.70
1988-06-171,5001,5501,4901,530129,00012,644.60
1988-06-161,5001,5201,4901,520161,00012,562
1988-06-151,5301,5401,5101,53072,00012,644.60
1988-06-141,5501,5501,4901,520213,00012,562
1988-06-131,5801,5801,5401,54050,00012,727.30
1988-06-101,5601,5801,5401,560166,00012,892.60
1988-06-091,6101,6101,5901,590379,00013,140.50
1988-06-081,6201,6301,5701,580428,00013,057.90
1988-06-071,5501,6301,5401,5901,209,00013,140.50
1988-06-061,5401,5501,5101,530273,00012,644.60
1988-06-041,5301,5401,5001,530646,00012,644.60
1988-06-031,4601,5601,4601,5303,347,99912,644.60
1988-06-021,3401,4401,3401,440460,00011,900.80
1988-06-011,3101,3401,3101,34045,00011,074.40
1988-05-311,3501,3501,3001,35055,00011,157
1988-05-301,3501,3501,3001,35035,00011,157
1988-05-281,3401,3401,3201,33036,00010,991.70
1988-05-271,3401,3501,3301,35077,00011,157
1988-05-261,3701,3701,3201,32079,00010,909.10
1988-05-251,3701,3901,3501,37085,00011,322.30
1988-05-241,4001,4001,3601,36022,00011,239.70
1988-05-231,4301,4301,3801,380165,00011,405
1988-05-201,3701,4101,3701,410152,00011,652.90
1988-05-191,4001,4001,3701,40046,00011,570.20
1988-05-181,4101,4101,3801,400116,00011,570.20
1988-05-171,3801,4201,3801,410114,00011,652.90
1988-05-161,4101,4101,3801,400126,00011,570.20
1988-05-131,4001,4101,3801,38093,00011,405
1988-05-121,3601,4001,3601,400119,00011,570.20
1988-05-111,4301,4301,3901,400331,00011,570.20
1988-05-101,3801,4201,3801,420195,00011,735.50
1988-05-091,4301,4301,4101,420165,00011,735.50
1988-05-071,4201,4301,3901,420310,00011,735.50
1988-05-061,4001,4301,3801,390298,00011,487.60
1988-05-021,4401,4401,4201,430317,00011,818.20
1988-04-301,4101,4301,4001,430480,00011,818.20
1988-04-281,3601,4001,3501,390520,00011,487.60
1988-04-271,3601,3601,3401,34088,00011,074.40
1988-04-261,3601,3601,3301,340212,00011,074.40
1988-04-251,3601,3801,3401,350272,00011,157
1988-04-231,3601,3701,3401,37089,00011,322.30
1988-04-221,3601,3801,3301,350159,00011,157
1988-04-211,3401,3401,3201,320113,00010,909.10
1988-04-201,3501,3501,3201,34093,00011,074.40
1988-04-191,3101,3501,2901,350128,00011,157
1988-04-181,3001,3101,2801,290273,00010,661.20
1988-04-151,3301,3501,3001,300290,00010,743.80
1988-04-141,3701,4101,3501,3501,196,00011,157
1988-04-131,3101,3701,3101,3601,571,00011,239.70
1988-04-121,3001,3101,2901,310669,00010,826.40
1988-04-111,2801,2901,2701,280324,00010,578.50
1988-04-081,2601,2801,2501,260885,00010,413.20
1988-04-071,3101,3201,2301,2301,789,00010,165.30
1988-04-061,1501,2901,1401,280813,00010,578.50
1988-04-051,1401,1501,1301,15025,0009,504.13
1988-04-041,1301,1601,1201,120168,0009,256.20
1988-04-021,1201,1401,1201,13098,0009,338.84
1988-04-011,1401,1501,1301,140209,0009,421.49
1988-03-311,1601,1801,1201,12042,0009,256.20
1988-03-301,1901,2001,1801,20098,0009,917.36
1988-03-291,1901,2001,1901,19045,0009,834.71
1988-03-281,1701,2101,1701,20050,0009,917.36
1988-03-261,1701,1701,1401,170112,0009,669.42
1988-03-251,1701,1801,1501,18062,0009,752.07
1988-03-241,1901,1901,1801,19082,0009,834.71
1988-03-231,1801,2001,1801,190190,0009,834.71
1988-03-221,1801,2001,1801,180147,0009,752.07
1988-03-181,1601,1801,1501,160109,0009,586.78
1988-03-171,1801,1801,1701,170150,0009,669.42
1988-03-161,1801,2001,1801,180155,0009,752.07
1988-03-151,2101,2101,1801,19085,0009,834.71
1988-03-141,2001,2301,1501,15081,0009,504.13
1988-03-111,2101,2101,2001,200100,0009,917.36
1988-03-101,2101,2201,2101,210104,00010,000
1988-03-091,2001,2301,2001,230193,00010,165.30
1988-03-081,2101,2301,2001,200190,0009,917.36
1988-03-071,2201,2301,2101,220189,00010,082.60
1988-03-051,2101,2201,2001,21015,00010,000
1988-03-041,2101,2301,2001,200303,0009,917.36
1988-03-031,2301,2501,2001,21093,00010,000
1988-03-021,2401,2401,2001,230369,00010,165.30
1988-03-011,1801,2101,1701,180188,0009,752.07
1988-02-291,1601,2001,1601,200104,0009,917.36
1988-02-271,2001,2001,1501,150125,0009,504.13
1988-02-261,1901,2101,1901,190156,0009,834.71
1988-02-251,2001,2301,2001,210147,00010,000
1988-02-241,2301,2401,2001,200107,0009,917.36
1988-02-231,2501,2601,2301,230182,00010,165.30
1988-02-221,2401,2701,2401,260319,00010,413.20
1988-02-191,2501,2801,2401,260703,00010,413.20
1988-02-181,2701,2901,2401,270800,00010,495.90
1988-02-171,2501,2701,2201,260492,00010,413.20
1988-02-161,2201,2801,2101,230901,00010,165.30
1988-02-151,2101,2201,1801,220103,00010,082.60
1988-02-121,1901,2201,1701,200277,0009,917.36
1988-02-101,1701,2201,1701,210285,00010,000
1988-02-091,1801,2001,1601,18098,0009,752.07
1988-02-081,2001,2001,1601,160197,0009,586.78
1988-02-061,2001,2101,1801,19079,0009,834.71
1988-02-051,1901,2101,1801,200467,0009,917.36
1988-02-041,2401,2601,1601,1601,914,0009,586.78
1988-02-031,1601,2301,1601,2201,220,00010,082.60
1988-02-021,1501,1701,1401,140241,0009,421.49
1988-02-011,1801,1901,1401,170258,0009,669.42
1988-01-301,1901,1901,1601,180311,0009,752.07
1988-01-291,1401,2201,1401,1901,618,0009,834.71
1988-01-281,1201,1601,1101,140310,0009,421.49
1988-01-271,1501,1501,1101,120199,0009,256.20
1988-01-261,1601,1701,1301,150141,0009,504.13
1988-01-251,1501,1701,1301,170281,0009,669.42
1988-01-231,1501,1501,1201,140190,0009,421.49
1988-01-221,1001,1701,1001,140942,0009,421.49
1988-01-211,1201,1601,1001,100396,0009,090.91
1988-01-201,1001,1701,0901,150428,0009,504.13
1988-01-191,1301,1401,0801,090382,0009,008.26
1988-01-181,1701,1701,0901,110600,0009,173.55
1988-01-141,1001,2001,0901,1502,705,9999,504.13
1988-01-131,0901,1101,0701,100518,0009,090.91
1988-01-121,1301,1301,0601,110700,0009,173.55
1988-01-111,0701,1801,0701,1103,999,9999,173.55
1988-01-089991,0909911,0903,538,9999,008.26
1988-01-071,0001,000975990307,0008,181.82
1988-01-069601,0209601,000391,0008,264.46
1988-01-05979980939940122,0007,768.60
1988-01-049901,01094994983,0007,842.98

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