6335 (株)東京機械製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 430 | 431 | 430 | 431 | 5,000 | 3,918.18 |
| 1992-12-29 | 427 | 430 | 427 | 430 | 13,000 | 3,909.09 |
| 1992-12-28 | 430 | 430 | 427 | 427 | 7,000 | 3,881.82 |
| 1992-12-25 | 430 | 430 | 426 | 430 | 10,000 | 3,909.09 |
| 1992-12-24 | 430 | 430 | 426 | 426 | 13,000 | 3,872.73 |
| 1992-12-22 | 440 | 440 | 430 | 430 | 26,000 | 3,909.09 |
| 1992-12-21 | 440 | 440 | 435 | 440 | 23,000 | 4,000 |
| 1992-12-18 | 440 | 443 | 438 | 440 | 18,000 | 4,000 |
| 1992-12-17 | 460 | 460 | 445 | 445 | 27,000 | 4,045.45 |
| 1992-12-16 | 460 | 461 | 460 | 461 | 5,000 | 4,190.91 |
| 1992-12-15 | 464 | 470 | 464 | 470 | 12,000 | 4,272.73 |
| 1992-12-14 | 474 | 474 | 474 | 474 | 1,000 | 4,309.09 |
| 1992-12-11 | 475 | 475 | 475 | 475 | 11,000 | 4,318.18 |
| 1992-12-10 | 479 | 485 | 479 | 480 | 11,000 | 4,363.64 |
| 1992-12-09 | 473 | 479 | 473 | 479 | 17,000 | 4,354.55 |
| 1992-12-08 | 470 | 475 | 470 | 474 | 8,000 | 4,309.09 |
| 1992-12-07 | 465 | 470 | 465 | 465 | 14,000 | 4,227.27 |
| 1992-12-04 | 457 | 470 | 453 | 470 | 71,000 | 4,272.73 |
| 1992-12-03 | 453 | 458 | 450 | 458 | 10,000 | 4,163.64 |
| 1992-12-02 | 447 | 453 | 447 | 453 | 25,000 | 4,118.18 |
| 1992-12-01 | 436 | 445 | 435 | 445 | 15,000 | 4,045.45 |
| 1992-11-30 | 425 | 435 | 425 | 434 | 12,000 | 3,945.45 |
| 1992-11-27 | 420 | 425 | 420 | 425 | 7,000 | 3,863.64 |
| 1992-11-26 | 427 | 427 | 420 | 420 | 10,000 | 3,818.18 |
| 1992-11-25 | 420 | 422 | 420 | 422 | 11,000 | 3,836.36 |
| 1992-11-24 | 419 | 424 | 419 | 424 | 15,000 | 3,854.55 |
| 1992-11-20 | 417 | 420 | 415 | 420 | 36,000 | 3,818.18 |
| 1992-11-19 | 420 | 422 | 415 | 417 | 39,000 | 3,790.91 |
| 1992-11-18 | 405 | 415 | 400 | 414 | 39,000 | 3,763.64 |
| 1992-11-17 | 421 | 421 | 415 | 415 | 17,000 | 3,772.73 |
| 1992-11-16 | 424 | 424 | 417 | 423 | 5,000 | 3,845.45 |
| 1992-11-13 | 424 | 424 | 420 | 420 | 16,000 | 3,818.18 |
| 1992-11-12 | 427 | 427 | 420 | 424 | 32,000 | 3,854.55 |
| 1992-11-11 | 431 | 431 | 430 | 431 | 20,000 | 3,918.18 |
| 1992-11-10 | 439 | 439 | 434 | 434 | 11,000 | 3,945.45 |
| 1992-11-09 | 449 | 449 | 449 | 449 | 1,000 | 4,081.82 |
| 1992-11-06 | 450 | 450 | 450 | 450 | 56,000 | 4,090.91 |
| 1992-11-05 | 450 | 451 | 450 | 450 | 11,000 | 4,090.91 |
| 1992-11-04 | 465 | 465 | 465 | 465 | 1,000 | 4,227.27 |
| 1992-11-02 | 470 | 470 | 468 | 470 | 20,000 | 4,272.73 |
| 1992-10-30 | 489 | 489 | 475 | 475 | 60,000 | 4,318.18 |
| 1992-10-29 | 500 | 500 | 490 | 490 | 29,000 | 4,454.55 |
| 1992-10-28 | 490 | 500 | 490 | 500 | 12,000 | 4,545.45 |
| 1992-10-27 | 486 | 486 | 485 | 486 | 7,000 | 4,418.18 |
| 1992-10-26 | 485 | 486 | 485 | 485 | 14,000 | 4,409.09 |
| 1992-10-23 | 485 | 486 | 485 | 486 | 17,000 | 4,418.18 |
| 1992-10-22 | 492 | 492 | 492 | 492 | 1,000 | 4,472.73 |
| 1992-10-21 | 500 | 500 | 492 | 492 | 4,000 | 4,472.73 |
| 1992-10-20 | 500 | 500 | 500 | 500 | 12,000 | 4,545.45 |
| 1992-10-19 | 500 | 500 | 500 | 500 | 19,000 | 4,545.45 |
| 1992-10-16 | 494 | 500 | 494 | 500 | 18,000 | 4,545.45 |
| 1992-10-15 | 492 | 493 | 492 | 492 | 5,000 | 4,472.73 |
| 1992-10-14 | 491 | 505 | 491 | 505 | 5,000 | 4,590.91 |
| 1992-10-13 | 490 | 490 | 490 | 490 | 3,000 | 4,454.55 |
| 1992-10-12 | 490 | 490 | 490 | 490 | 6,000 | 4,454.55 |
| 1992-10-09 | 495 | 500 | 490 | 491 | 11,000 | 4,463.64 |
| 1992-10-08 | 480 | 492 | 480 | 492 | 19,000 | 4,472.73 |
| 1992-10-07 | 495 | 500 | 495 | 495 | 15,000 | 4,500 |
| 1992-10-06 | 495 | 495 | 495 | 495 | 15,000 | 4,500 |
| 1992-10-05 | 498 | 498 | 493 | 493 | 23,000 | 4,481.82 |
| 1992-10-02 | 520 | 520 | 500 | 500 | 24,000 | 4,545.45 |
| 1992-10-01 | 525 | 526 | 520 | 520 | 45,000 | 4,727.27 |
| 1992-09-30 | 525 | 536 | 525 | 536 | 29,000 | 4,872.73 |
| 1992-09-29 | 525 | 540 | 525 | 526 | 61,000 | 4,781.82 |
| 1992-09-28 | 541 | 547 | 540 | 540 | 150,000 | 4,909.09 |
| 1992-09-25 | 531 | 548 | 530 | 548 | 135,000 | 4,981.82 |
| 1992-09-24 | 515 | 530 | 515 | 530 | 49,000 | 4,818.18 |
| 1992-09-22 | 509 | 515 | 508 | 515 | 43,000 | 4,681.82 |
| 1992-09-21 | 500 | 505 | 500 | 505 | 85,000 | 4,590.91 |
| 1992-09-18 | 491 | 495 | 480 | 495 | 73,000 | 4,500 |
| 1992-09-17 | 502 | 502 | 490 | 490 | 42,000 | 4,454.55 |
| 1992-09-16 | 520 | 520 | 500 | 502 | 36,000 | 4,563.64 |
| 1992-09-14 | 520 | 520 | 520 | 520 | 69,000 | 4,727.27 |
| 1992-09-11 | 508 | 515 | 507 | 515 | 84,000 | 4,681.82 |
| 1992-09-10 | 515 | 520 | 501 | 502 | 89,000 | 4,563.64 |
| 1992-09-09 | 500 | 510 | 495 | 510 | 46,000 | 4,636.36 |
| 1992-09-08 | 510 | 510 | 505 | 505 | 31,000 | 4,590.91 |
| 1992-09-07 | 505 | 520 | 505 | 510 | 65,000 | 4,636.36 |
| 1992-09-04 | 483 | 498 | 481 | 496 | 28,000 | 4,509.09 |
| 1992-09-03 | 489 | 489 | 475 | 475 | 20,000 | 4,318.18 |
| 1992-09-02 | 485 | 491 | 484 | 490 | 44,000 | 4,454.55 |
| 1992-09-01 | 478 | 490 | 475 | 485 | 67,000 | 4,409.09 |
| 1992-08-28 | 453 | 463 | 450 | 450 | 53,000 | 4,090.91 |
| 1992-08-26 | 415 | 427 | 415 | 426 | 15,000 | 3,872.73 |
| 1992-08-25 | 425 | 425 | 410 | 415 | 54,000 | 3,772.73 |
| 1992-08-21 | 362 | 390 | 362 | 385 | 53,000 | 3,500 |
| 1992-08-20 | 350 | 350 | 349 | 349 | 7,000 | 3,172.73 |
| 1992-08-19 | 352 | 354 | 349 | 350 | 25,000 | 3,181.82 |
| 1992-08-18 | 354 | 354 | 354 | 354 | 1,000 | 3,218.18 |
| 1992-08-17 | 347 | 353 | 347 | 353 | 12,000 | 3,209.09 |
| 1992-08-14 | 335 | 336 | 335 | 336 | 3,000 | 3,054.55 |
| 1992-08-13 | 340 | 341 | 333 | 335 | 61,000 | 3,045.45 |
| 1992-08-12 | 360 | 365 | 345 | 345 | 42,000 | 3,136.36 |
| 1992-08-11 | 387 | 387 | 370 | 370 | 18,000 | 3,363.64 |
| 1992-08-10 | 402 | 402 | 380 | 384 | 36,000 | 3,490.91 |
| 1992-08-07 | 425 | 425 | 402 | 402 | 26,000 | 3,654.55 |
| 1992-08-06 | 445 | 445 | 435 | 435 | 15,000 | 3,954.55 |
| 1992-08-05 | 436 | 447 | 436 | 445 | 18,000 | 4,045.45 |
| 1992-08-04 | 437 | 437 | 435 | 435 | 16,000 | 3,954.55 |
| 1992-08-03 | 447 | 447 | 437 | 437 | 15,000 | 3,972.73 |
| 1992-07-31 | 426 | 430 | 425 | 427 | 73,000 | 3,881.82 |
| 1992-07-30 | 430 | 430 | 420 | 422 | 17,000 | 3,836.36 |
| 1992-07-29 | 438 | 443 | 430 | 430 | 24,000 | 3,909.09 |
| 1992-07-28 | 436 | 436 | 432 | 436 | 28,000 | 3,963.64 |
| 1992-07-27 | 450 | 450 | 436 | 436 | 14,000 | 3,963.64 |
| 1992-07-24 | 450 | 450 | 440 | 440 | 23,000 | 4,000 |
| 1992-07-23 | 436 | 450 | 435 | 450 | 11,000 | 4,090.91 |
| 1992-07-22 | 450 | 450 | 435 | 436 | 23,000 | 3,963.64 |
| 1992-07-21 | 440 | 450 | 440 | 450 | 11,000 | 4,090.91 |
| 1992-07-20 | 470 | 470 | 470 | 470 | 7,000 | 4,272.73 |
| 1992-07-17 | 499 | 499 | 480 | 480 | 12,000 | 4,363.64 |
| 1992-07-16 | 520 | 520 | 500 | 500 | 18,000 | 4,545.45 |
| 1992-07-15 | 510 | 510 | 510 | 510 | 3,000 | 4,636.36 |
| 1992-07-14 | 503 | 513 | 499 | 499 | 42,000 | 4,536.36 |
| 1992-07-13 | 499 | 500 | 499 | 500 | 24,000 | 4,545.45 |
| 1992-07-10 | 503 | 503 | 493 | 500 | 9,000 | 4,545.45 |
| 1992-07-09 | 477 | 498 | 476 | 498 | 48,000 | 4,527.27 |
| 1992-07-08 | 474 | 475 | 474 | 475 | 19,000 | 4,318.18 |
| 1992-07-07 | 473 | 479 | 473 | 474 | 6,000 | 4,309.09 |
| 1992-07-06 | 461 | 468 | 461 | 468 | 10,000 | 4,254.55 |
| 1992-07-03 | 461 | 461 | 451 | 451 | 10,000 | 4,100 |
| 1992-07-02 | 450 | 451 | 446 | 451 | 16,000 | 4,100 |
| 1992-07-01 | 436 | 436 | 435 | 435 | 5,000 | 3,954.55 |
| 1992-06-30 | 436 | 437 | 436 | 436 | 16,000 | 3,963.64 |
| 1992-06-29 | 437 | 437 | 437 | 437 | 5,000 | 3,972.73 |
| 1992-06-26 | 453 | 453 | 452 | 452 | 25,000 | 4,109.09 |
| 1992-06-25 | 435 | 435 | 435 | 435 | 5,000 | 3,954.55 |
| 1992-06-24 | 431 | 441 | 430 | 430 | 28,000 | 3,909.09 |
| 1992-06-23 | 435 | 435 | 422 | 430 | 21,000 | 3,909.09 |
| 1992-06-22 | 450 | 450 | 445 | 445 | 8,000 | 4,045.45 |
| 1992-06-19 | 441 | 446 | 441 | 445 | 38,000 | 4,045.45 |
| 1992-06-18 | 447 | 447 | 430 | 440 | 44,000 | 4,000 |
| 1992-06-17 | 470 | 470 | 449 | 449 | 48,000 | 4,081.82 |
| 1992-06-16 | 486 | 492 | 486 | 490 | 18,000 | 4,454.55 |
| 1992-06-15 | 505 | 515 | 496 | 496 | 14,000 | 4,509.09 |
| 1992-06-12 | 500 | 520 | 495 | 510 | 42,000 | 4,636.36 |
| 1992-06-11 | 509 | 509 | 495 | 500 | 20,000 | 4,545.45 |
| 1992-06-10 | 502 | 510 | 501 | 501 | 7,000 | 4,554.55 |
| 1992-06-09 | 500 | 500 | 500 | 500 | 10,000 | 4,545.45 |
| 1992-06-08 | 501 | 502 | 501 | 502 | 4,000 | 4,563.64 |
| 1992-06-05 | 510 | 510 | 510 | 510 | 7,000 | 4,636.36 |
| 1992-06-04 | 529 | 529 | 515 | 515 | 10,000 | 4,681.82 |
| 1992-06-03 | 520 | 520 | 511 | 511 | 18,000 | 4,645.45 |
| 1992-06-02 | 519 | 520 | 518 | 520 | 6,000 | 4,727.27 |
| 1992-06-01 | 535 | 540 | 520 | 520 | 6,000 | 4,727.27 |
| 1992-05-29 | 530 | 530 | 525 | 525 | 5,000 | 4,772.73 |
| 1992-05-28 | 516 | 535 | 516 | 530 | 11,000 | 4,818.18 |
| 1992-05-27 | 540 | 540 | 520 | 520 | 8,000 | 4,727.27 |
| 1992-05-26 | 550 | 550 | 540 | 540 | 14,000 | 4,909.09 |
| 1992-05-25 | 518 | 530 | 518 | 520 | 21,000 | 4,727.27 |
| 1992-05-22 | 530 | 540 | 530 | 540 | 25,000 | 4,909.09 |
| 1992-05-21 | 540 | 540 | 530 | 540 | 28,000 | 4,909.09 |
| 1992-05-20 | 559 | 560 | 558 | 558 | 10,000 | 5,072.73 |
| 1992-05-19 | 560 | 560 | 540 | 550 | 26,000 | 5,000 |
| 1992-05-18 | 550 | 560 | 540 | 560 | 37,000 | 5,090.91 |
| 1992-05-15 | 555 | 555 | 538 | 538 | 49,000 | 4,890.91 |
| 1992-05-14 | 578 | 580 | 565 | 565 | 39,000 | 5,136.36 |
| 1992-05-13 | 581 | 588 | 575 | 588 | 23,000 | 5,345.45 |
| 1992-05-12 | 579 | 610 | 569 | 585 | 235,000 | 5,318.18 |
| 1992-05-11 | 517 | 549 | 517 | 549 | 83,000 | 4,990.91 |
| 1992-05-08 | 510 | 517 | 505 | 510 | 54,000 | 4,636.36 |
| 1992-05-07 | 490 | 500 | 486 | 500 | 42,000 | 4,545.45 |
| 1992-05-06 | 470 | 495 | 470 | 490 | 37,000 | 4,454.55 |
| 1992-05-01 | 465 | 471 | 459 | 465 | 44,000 | 4,227.27 |
| 1992-04-30 | 462 | 470 | 460 | 460 | 71,000 | 4,181.82 |
| 1992-04-28 | 475 | 475 | 457 | 460 | 66,000 | 4,181.82 |
| 1992-04-27 | 476 | 476 | 470 | 476 | 51,000 | 4,327.27 |
| 1992-04-24 | 466 | 475 | 461 | 471 | 46,000 | 4,281.82 |
| 1992-04-23 | 455 | 465 | 455 | 465 | 61,000 | 4,227.27 |
| 1992-04-22 | 470 | 470 | 450 | 452 | 68,000 | 4,109.09 |
| 1992-04-21 | 470 | 470 | 459 | 465 | 53,000 | 4,227.27 |
| 1992-04-20 | 500 | 501 | 475 | 475 | 15,000 | 4,318.18 |
| 1992-04-17 | 526 | 530 | 501 | 501 | 34,000 | 4,554.55 |
| 1992-04-16 | 481 | 540 | 481 | 530 | 26,000 | 4,818.18 |
| 1992-04-15 | 460 | 476 | 460 | 475 | 19,000 | 4,318.18 |
| 1992-04-14 | 459 | 460 | 450 | 450 | 8,000 | 4,090.91 |
| 1992-04-13 | 475 | 475 | 465 | 465 | 26,000 | 4,227.27 |
| 1992-04-10 | 416 | 441 | 416 | 440 | 25,000 | 4,000 |
| 1992-04-09 | 418 | 430 | 411 | 420 | 18,000 | 3,818.18 |
| 1992-04-08 | 441 | 444 | 424 | 424 | 38,000 | 3,854.55 |
| 1992-04-07 | 487 | 488 | 461 | 461 | 29,000 | 4,190.91 |
| 1992-04-06 | 471 | 482 | 465 | 482 | 22,000 | 4,381.82 |
| 1992-04-03 | 455 | 461 | 449 | 461 | 48,000 | 4,190.91 |
| 1992-04-02 | 500 | 500 | 450 | 450 | 75,000 | 4,090.91 |
| 1992-04-01 | 525 | 529 | 500 | 500 | 35,000 | 4,545.45 |
| 1992-03-31 | 548 | 548 | 530 | 530 | 8,000 | 4,818.18 |
| 1992-03-30 | 538 | 548 | 530 | 530 | 40,000 | 4,818.18 |
| 1992-03-27 | 526 | 526 | 506 | 508 | 25,000 | 4,618.18 |
| 1992-03-26 | 545 | 546 | 525 | 525 | 26,000 | 4,772.73 |
| 1992-03-25 | 550 | 550 | 538 | 543 | 38,000 | 4,936.36 |
| 1992-03-24 | 555 | 555 | 550 | 550 | 32,000 | 5,000 |
| 1992-03-23 | 570 | 570 | 555 | 555 | 34,000 | 5,045.45 |
| 1992-03-19 | 550 | 551 | 540 | 545 | 68,000 | 4,954.55 |
| 1992-03-18 | 530 | 535 | 520 | 530 | 38,000 | 4,818.18 |
| 1992-03-17 | 578 | 578 | 550 | 550 | 35,000 | 5,000 |
| 1992-03-16 | 582 | 582 | 580 | 582 | 21,000 | 5,290.91 |
| 1992-03-13 | 590 | 595 | 590 | 591 | 37,000 | 5,372.73 |
| 1992-03-12 | 600 | 600 | 595 | 595 | 11,000 | 5,409.09 |
| 1992-03-11 | 613 | 613 | 611 | 611 | 4,000 | 5,554.55 |
| 1992-03-10 | 610 | 610 | 610 | 610 | 4,000 | 5,545.45 |
| 1992-03-09 | 616 | 616 | 610 | 610 | 10,000 | 5,545.45 |
| 1992-03-06 | 611 | 617 | 610 | 617 | 17,000 | 5,609.09 |
| 1992-03-05 | 616 | 623 | 605 | 616 | 21,000 | 5,600 |
| 1992-03-04 | 624 | 625 | 616 | 616 | 19,000 | 5,600 |
| 1992-03-03 | 635 | 635 | 626 | 626 | 24,000 | 5,690.91 |
| 1992-03-02 | 640 | 640 | 631 | 635 | 9,000 | 5,772.73 |
| 1992-02-28 | 650 | 650 | 625 | 630 | 27,000 | 5,727.27 |
| 1992-02-27 | 655 | 665 | 650 | 650 | 9,000 | 5,909.09 |
| 1992-02-26 | 648 | 658 | 648 | 655 | 5,000 | 5,954.55 |
| 1992-02-25 | 628 | 645 | 628 | 645 | 13,000 | 5,863.64 |
| 1992-02-24 | 647 | 647 | 631 | 631 | 10,000 | 5,736.36 |
| 1992-02-21 | 627 | 627 | 627 | 627 | 5,000 | 5,700 |
| 1992-02-20 | 640 | 640 | 622 | 622 | 27,000 | 5,654.55 |
| 1992-02-19 | 642 | 642 | 630 | 630 | 19,000 | 5,727.27 |
| 1992-02-18 | 645 | 660 | 642 | 642 | 15,000 | 5,836.36 |
| 1992-02-17 | 643 | 643 | 640 | 640 | 21,000 | 5,818.18 |
| 1992-02-14 | 665 | 670 | 653 | 653 | 29,000 | 5,936.36 |
| 1992-02-13 | 685 | 685 | 670 | 670 | 18,000 | 6,090.91 |
| 1992-02-12 | 677 | 695 | 670 | 676 | 126,000 | 6,145.45 |
| 1992-02-10 | 666 | 671 | 666 | 670 | 11,000 | 6,090.91 |
| 1992-02-07 | 662 | 665 | 660 | 665 | 20,000 | 6,045.45 |
| 1992-02-06 | 660 | 660 | 653 | 660 | 16,000 | 6,000 |
| 1992-02-05 | 652 | 660 | 652 | 660 | 8,000 | 6,000 |
| 1992-02-04 | 655 | 660 | 650 | 652 | 20,000 | 5,927.27 |
| 1992-02-03 | 655 | 675 | 655 | 674 | 54,000 | 6,127.27 |
| 1992-01-31 | 639 | 660 | 631 | 643 | 42,000 | 5,845.45 |
| 1992-01-30 | 624 | 630 | 622 | 626 | 17,000 | 5,690.91 |
| 1992-01-29 | 625 | 625 | 623 | 624 | 10,000 | 5,672.73 |
| 1992-01-28 | 620 | 623 | 620 | 623 | 10,000 | 5,663.64 |
| 1992-01-27 | 626 | 626 | 620 | 620 | 12,000 | 5,636.36 |
| 1992-01-24 | 650 | 650 | 621 | 621 | 8,000 | 5,645.45 |
| 1992-01-23 | 649 | 657 | 649 | 650 | 11,000 | 5,909.09 |
| 1992-01-22 | 610 | 639 | 610 | 639 | 18,000 | 5,809.09 |
| 1992-01-21 | 610 | 625 | 610 | 610 | 17,000 | 5,545.45 |
| 1992-01-20 | 635 | 635 | 610 | 610 | 18,000 | 5,545.45 |
| 1992-01-17 | 659 | 659 | 620 | 625 | 32,000 | 5,681.82 |
| 1992-01-16 | 659 | 660 | 651 | 651 | 25,000 | 5,918.18 |
| 1992-01-14 | 649 | 655 | 640 | 650 | 28,000 | 5,909.09 |
| 1992-01-13 | 669 | 669 | 650 | 656 | 24,000 | 5,963.64 |
| 1992-01-10 | 670 | 670 | 659 | 659 | 10,000 | 5,990.91 |
| 1992-01-09 | 660 | 689 | 658 | 689 | 25,000 | 6,263.64 |
| 1992-01-08 | 660 | 670 | 660 | 660 | 20,000 | 6,000 |
| 1992-01-07 | 703 | 704 | 686 | 690 | 67,000 | 6,272.73 |
| 1992-01-06 | 699 | 704 | 699 | 704 | 34,000 | 6,400 |
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
