6335 (株)東京機械製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 600 | 610 | 600 | 601 | 13,000 | 5,463.64 |
| 1993-12-29 | 585 | 600 | 585 | 600 | 19,000 | 5,454.55 |
| 1993-12-28 | 580 | 590 | 580 | 590 | 16,000 | 5,363.64 |
| 1993-12-27 | 600 | 600 | 577 | 587 | 49,000 | 5,336.36 |
| 1993-12-24 | 590 | 595 | 585 | 590 | 36,000 | 5,363.64 |
| 1993-12-22 | 593 | 600 | 590 | 600 | 80,000 | 5,454.55 |
| 1993-12-21 | 595 | 600 | 590 | 594 | 61,000 | 5,400 |
| 1993-12-20 | 606 | 610 | 599 | 605 | 214,000 | 5,500 |
| 1993-12-17 | 605 | 630 | 601 | 630 | 204,000 | 5,727.27 |
| 1993-12-16 | 580 | 610 | 580 | 610 | 133,000 | 5,545.45 |
| 1993-12-15 | 569 | 575 | 565 | 570 | 35,000 | 5,181.82 |
| 1993-12-14 | 552 | 568 | 552 | 568 | 27,000 | 5,163.64 |
| 1993-12-13 | 546 | 570 | 546 | 562 | 31,000 | 5,109.09 |
| 1993-12-10 | 501 | 546 | 501 | 546 | 53,000 | 4,963.64 |
| 1993-12-09 | 530 | 530 | 521 | 521 | 54,000 | 4,736.36 |
| 1993-12-08 | 506 | 506 | 500 | 500 | 24,000 | 4,545.45 |
| 1993-12-07 | 491 | 502 | 491 | 502 | 14,000 | 4,563.64 |
| 1993-12-06 | 543 | 549 | 501 | 501 | 38,000 | 4,554.55 |
| 1993-12-03 | 520 | 543 | 520 | 543 | 75,000 | 4,936.36 |
| 1993-12-02 | 543 | 543 | 539 | 539 | 73,000 | 4,900 |
| 1993-12-01 | 472 | 482 | 471 | 482 | 45,000 | 4,381.82 |
| 1993-11-30 | 475 | 475 | 454 | 470 | 63,000 | 4,272.73 |
| 1993-11-29 | 478 | 478 | 459 | 470 | 41,000 | 4,272.73 |
| 1993-11-26 | 512 | 512 | 490 | 490 | 25,000 | 4,454.55 |
| 1993-11-25 | 519 | 519 | 502 | 512 | 43,000 | 4,654.55 |
| 1993-11-24 | 515 | 525 | 515 | 522 | 41,000 | 4,745.45 |
| 1993-11-22 | 548 | 548 | 525 | 535 | 33,000 | 4,863.64 |
| 1993-11-19 | 570 | 570 | 548 | 548 | 82,000 | 4,981.82 |
| 1993-11-18 | 565 | 565 | 560 | 560 | 53,000 | 5,090.91 |
| 1993-11-17 | 574 | 574 | 565 | 565 | 14,000 | 5,136.36 |
| 1993-11-16 | 558 | 575 | 556 | 575 | 37,000 | 5,227.27 |
| 1993-11-15 | 600 | 600 | 556 | 556 | 36,000 | 5,054.55 |
| 1993-11-12 | 575 | 595 | 575 | 590 | 25,000 | 5,363.64 |
| 1993-11-11 | 581 | 600 | 570 | 571 | 128,000 | 5,190.91 |
| 1993-11-10 | 569 | 569 | 550 | 561 | 220,000 | 5,100 |
| 1993-11-09 | 612 | 612 | 550 | 559 | 298,000 | 5,081.82 |
| 1993-11-08 | 612 | 613 | 610 | 612 | 29,000 | 5,563.64 |
| 1993-11-05 | 620 | 620 | 609 | 620 | 37,000 | 5,636.36 |
| 1993-11-04 | 659 | 665 | 642 | 642 | 15,000 | 5,836.36 |
| 1993-11-02 | 665 | 665 | 656 | 660 | 24,000 | 6,000 |
| 1993-11-01 | 670 | 670 | 662 | 662 | 17,000 | 6,018.18 |
| 1993-10-29 | 672 | 672 | 670 | 672 | 39,000 | 6,109.09 |
| 1993-10-28 | 671 | 672 | 671 | 672 | 22,000 | 6,109.09 |
| 1993-10-27 | 680 | 680 | 672 | 672 | 21,000 | 6,109.09 |
| 1993-10-26 | 695 | 695 | 676 | 676 | 47,000 | 6,145.45 |
| 1993-10-25 | 700 | 700 | 672 | 675 | 38,000 | 6,136.36 |
| 1993-10-22 | 706 | 713 | 700 | 700 | 64,000 | 6,363.64 |
| 1993-10-21 | 710 | 710 | 706 | 708 | 35,000 | 6,436.36 |
| 1993-10-20 | 710 | 715 | 710 | 710 | 31,000 | 6,454.55 |
| 1993-10-19 | 717 | 717 | 710 | 710 | 34,000 | 6,454.55 |
| 1993-10-18 | 723 | 725 | 716 | 716 | 39,000 | 6,509.09 |
| 1993-10-15 | 725 | 730 | 723 | 723 | 52,000 | 6,572.73 |
| 1993-10-14 | 730 | 730 | 721 | 730 | 26,000 | 6,636.36 |
| 1993-10-13 | 740 | 740 | 730 | 730 | 68,000 | 6,636.36 |
| 1993-10-12 | 743 | 749 | 725 | 725 | 15,000 | 6,590.91 |
| 1993-10-08 | 755 | 768 | 740 | 742 | 32,000 | 6,745.45 |
| 1993-10-07 | 762 | 774 | 759 | 764 | 54,000 | 6,945.45 |
| 1993-10-06 | 733 | 780 | 726 | 775 | 62,000 | 7,045.45 |
| 1993-10-05 | 714 | 724 | 714 | 715 | 51,000 | 6,500 |
| 1993-10-04 | 725 | 725 | 712 | 712 | 92,000 | 6,472.73 |
| 1993-10-01 | 720 | 727 | 711 | 725 | 57,000 | 6,590.91 |
| 1993-09-30 | 730 | 730 | 710 | 720 | 97,000 | 6,545.45 |
| 1993-09-29 | 740 | 740 | 720 | 720 | 36,000 | 6,545.45 |
| 1993-09-28 | 723 | 735 | 723 | 725 | 42,000 | 6,590.91 |
| 1993-09-27 | 740 | 743 | 730 | 730 | 43,000 | 6,636.36 |
| 1993-09-24 | 751 | 755 | 739 | 739 | 40,000 | 6,718.18 |
| 1993-09-22 | 765 | 766 | 750 | 751 | 36,000 | 6,827.27 |
| 1993-09-21 | 770 | 784 | 761 | 770 | 33,000 | 7,000 |
| 1993-09-20 | 781 | 781 | 772 | 772 | 9,000 | 7,018.18 |
| 1993-09-17 | 765 | 765 | 761 | 761 | 13,000 | 6,918.18 |
| 1993-09-16 | 780 | 780 | 770 | 770 | 57,000 | 7,000 |
| 1993-09-14 | 790 | 790 | 775 | 780 | 175,000 | 7,090.91 |
| 1993-09-13 | 791 | 791 | 780 | 780 | 20,000 | 7,090.91 |
| 1993-09-10 | 789 | 795 | 780 | 790 | 43,000 | 7,181.82 |
| 1993-09-09 | 805 | 808 | 777 | 777 | 34,000 | 7,063.64 |
| 1993-09-08 | 795 | 825 | 795 | 810 | 53,000 | 7,363.64 |
| 1993-09-07 | 803 | 825 | 799 | 825 | 43,000 | 7,500 |
| 1993-09-06 | 810 | 815 | 803 | 803 | 41,000 | 7,300 |
| 1993-09-03 | 811 | 816 | 803 | 803 | 36,000 | 7,300 |
| 1993-09-02 | 830 | 830 | 810 | 810 | 17,000 | 7,363.64 |
| 1993-09-01 | 828 | 831 | 810 | 820 | 43,000 | 7,454.55 |
| 1993-08-31 | 820 | 829 | 813 | 829 | 38,000 | 7,536.36 |
| 1993-08-30 | 825 | 825 | 820 | 820 | 46,000 | 7,454.55 |
| 1993-08-27 | 810 | 825 | 810 | 825 | 98,000 | 7,500 |
| 1993-08-26 | 823 | 823 | 813 | 814 | 18,000 | 7,400 |
| 1993-08-25 | 811 | 835 | 811 | 813 | 40,000 | 7,390.91 |
| 1993-08-24 | 819 | 819 | 803 | 809 | 51,000 | 7,354.55 |
| 1993-08-23 | 825 | 835 | 809 | 809 | 57,000 | 7,354.55 |
| 1993-08-20 | 846 | 850 | 825 | 835 | 190,000 | 7,590.91 |
| 1993-08-19 | 866 | 880 | 835 | 835 | 532,000 | 7,590.91 |
| 1993-08-18 | 821 | 872 | 821 | 847 | 625,000 | 7,700 |
| 1993-08-17 | 790 | 845 | 790 | 820 | 272,000 | 7,454.55 |
| 1993-08-16 | 790 | 790 | 778 | 788 | 12,000 | 7,163.64 |
| 1993-08-13 | 780 | 780 | 777 | 780 | 51,000 | 7,090.91 |
| 1993-08-12 | 794 | 795 | 781 | 786 | 22,000 | 7,145.45 |
| 1993-08-11 | 784 | 795 | 780 | 795 | 41,000 | 7,227.27 |
| 1993-08-10 | 787 | 796 | 787 | 794 | 54,000 | 7,218.18 |
| 1993-08-09 | 787 | 798 | 787 | 795 | 19,000 | 7,227.27 |
| 1993-08-06 | 778 | 795 | 778 | 790 | 16,000 | 7,181.82 |
| 1993-08-05 | 785 | 795 | 785 | 788 | 28,000 | 7,163.64 |
| 1993-08-04 | 790 | 798 | 785 | 790 | 38,000 | 7,181.82 |
| 1993-08-03 | 780 | 795 | 780 | 790 | 52,000 | 7,181.82 |
| 1993-08-02 | 790 | 795 | 790 | 790 | 13,000 | 7,181.82 |
| 1993-07-30 | 790 | 793 | 780 | 790 | 28,000 | 7,181.82 |
| 1993-07-29 | 760 | 775 | 760 | 770 | 30,000 | 7,000 |
| 1993-07-28 | 760 | 761 | 760 | 760 | 24,000 | 6,909.09 |
| 1993-07-27 | 750 | 765 | 750 | 760 | 48,000 | 6,909.09 |
| 1993-07-26 | 758 | 760 | 740 | 760 | 73,000 | 6,909.09 |
| 1993-07-23 | 784 | 784 | 758 | 758 | 24,000 | 6,890.91 |
| 1993-07-22 | 780 | 785 | 780 | 785 | 8,000 | 7,136.36 |
| 1993-07-21 | 782 | 790 | 780 | 780 | 14,000 | 7,090.91 |
| 1993-07-20 | 796 | 796 | 775 | 792 | 35,000 | 7,200 |
| 1993-07-19 | 800 | 810 | 799 | 800 | 79,000 | 7,272.73 |
| 1993-07-16 | 799 | 802 | 790 | 800 | 132,000 | 7,272.73 |
| 1993-07-15 | 774 | 799 | 774 | 793 | 65,000 | 7,209.09 |
| 1993-07-14 | 770 | 770 | 760 | 765 | 26,000 | 6,954.55 |
| 1993-07-13 | 755 | 775 | 755 | 760 | 39,000 | 6,909.09 |
| 1993-07-12 | 760 | 760 | 754 | 754 | 55,000 | 6,854.55 |
| 1993-07-09 | 738 | 750 | 738 | 745 | 105,000 | 6,772.73 |
| 1993-07-08 | 728 | 728 | 720 | 728 | 66,000 | 6,618.18 |
| 1993-07-07 | 750 | 755 | 731 | 736 | 33,000 | 6,690.91 |
| 1993-07-06 | 750 | 755 | 750 | 750 | 17,000 | 6,818.18 |
| 1993-07-05 | 755 | 755 | 750 | 750 | 30,000 | 6,818.18 |
| 1993-07-02 | 750 | 750 | 725 | 735 | 27,000 | 6,681.82 |
| 1993-07-01 | 731 | 751 | 731 | 740 | 9,000 | 6,727.27 |
| 1993-06-30 | 720 | 720 | 720 | 720 | 31,000 | 6,545.45 |
| 1993-06-29 | 755 | 755 | 740 | 740 | 16,000 | 6,727.27 |
| 1993-06-28 | 755 | 755 | 755 | 755 | 12,000 | 6,863.64 |
| 1993-06-25 | 739 | 740 | 720 | 735 | 58,000 | 6,681.82 |
| 1993-06-24 | 735 | 736 | 735 | 736 | 10,000 | 6,690.91 |
| 1993-06-23 | 714 | 725 | 712 | 725 | 25,000 | 6,590.91 |
| 1993-06-22 | 660 | 694 | 660 | 694 | 37,000 | 6,309.09 |
| 1993-06-21 | 694 | 694 | 670 | 680 | 51,000 | 6,181.82 |
| 1993-06-18 | 699 | 700 | 699 | 700 | 65,000 | 6,363.64 |
| 1993-06-17 | 710 | 710 | 690 | 700 | 53,000 | 6,363.64 |
| 1993-06-16 | 740 | 740 | 704 | 710 | 66,000 | 6,454.55 |
| 1993-06-15 | 775 | 775 | 746 | 746 | 24,000 | 6,781.82 |
| 1993-06-14 | 775 | 775 | 775 | 775 | 12,000 | 7,045.45 |
| 1993-06-11 | 805 | 805 | 795 | 795 | 99,000 | 7,227.27 |
| 1993-06-10 | 785 | 800 | 780 | 800 | 85,000 | 7,272.73 |
| 1993-06-08 | 786 | 791 | 780 | 785 | 84,000 | 7,136.36 |
| 1993-06-07 | 810 | 819 | 805 | 805 | 129,000 | 7,318.18 |
| 1993-06-04 | 790 | 819 | 790 | 813 | 452,000 | 7,390.91 |
| 1993-06-03 | 756 | 780 | 755 | 780 | 80,000 | 7,090.91 |
| 1993-06-02 | 760 | 770 | 755 | 755 | 65,000 | 6,863.64 |
| 1993-06-01 | 750 | 758 | 740 | 758 | 72,000 | 6,890.91 |
| 1993-05-31 | 755 | 755 | 740 | 740 | 65,000 | 6,727.27 |
| 1993-05-28 | 725 | 749 | 725 | 749 | 131,000 | 6,809.09 |
| 1993-05-27 | 730 | 730 | 721 | 726 | 77,000 | 6,600 |
| 1993-05-26 | 741 | 741 | 721 | 721 | 9,000 | 6,554.55 |
| 1993-05-25 | 745 | 745 | 741 | 741 | 68,000 | 6,736.36 |
| 1993-05-24 | 730 | 742 | 721 | 742 | 33,000 | 6,745.45 |
| 1993-05-21 | 720 | 760 | 720 | 760 | 55,000 | 6,909.09 |
| 1993-05-20 | 719 | 720 | 719 | 720 | 50,000 | 6,545.45 |
| 1993-05-19 | 741 | 742 | 712 | 712 | 62,000 | 6,472.73 |
| 1993-05-18 | 730 | 742 | 725 | 742 | 101,000 | 6,745.45 |
| 1993-05-17 | 730 | 760 | 730 | 750 | 93,000 | 6,818.18 |
| 1993-05-14 | 718 | 740 | 710 | 740 | 259,000 | 6,727.27 |
| 1993-05-13 | 700 | 710 | 700 | 710 | 78,000 | 6,454.55 |
| 1993-05-12 | 730 | 730 | 720 | 723 | 76,000 | 6,572.73 |
| 1993-05-11 | 695 | 730 | 695 | 730 | 59,000 | 6,636.36 |
| 1993-05-10 | 678 | 690 | 678 | 690 | 55,000 | 6,272.73 |
| 1993-05-07 | 678 | 678 | 670 | 670 | 33,000 | 6,090.91 |
| 1993-05-06 | 678 | 678 | 665 | 675 | 70,000 | 6,136.36 |
| 1993-04-30 | 664 | 675 | 664 | 670 | 95,000 | 6,090.91 |
| 1993-04-28 | 622 | 652 | 622 | 650 | 79,000 | 5,909.09 |
| 1993-04-27 | 615 | 615 | 607 | 615 | 21,000 | 5,590.91 |
| 1993-04-26 | 619 | 619 | 600 | 603 | 18,000 | 5,481.82 |
| 1993-04-23 | 625 | 629 | 619 | 619 | 15,000 | 5,627.27 |
| 1993-04-22 | 630 | 640 | 630 | 635 | 31,000 | 5,772.73 |
| 1993-04-21 | 640 | 640 | 639 | 640 | 65,000 | 5,818.18 |
| 1993-04-20 | 644 | 648 | 640 | 640 | 17,000 | 5,818.18 |
| 1993-04-19 | 641 | 641 | 625 | 625 | 19,000 | 5,681.82 |
| 1993-04-16 | 670 | 670 | 650 | 650 | 37,000 | 5,909.09 |
| 1993-04-15 | 668 | 680 | 660 | 660 | 93,000 | 6,000 |
| 1993-04-14 | 644 | 662 | 643 | 662 | 131,000 | 6,018.18 |
| 1993-04-13 | 620 | 660 | 620 | 650 | 100,000 | 5,909.09 |
| 1993-04-12 | 603 | 620 | 603 | 610 | 42,000 | 5,545.45 |
| 1993-04-09 | 620 | 625 | 604 | 604 | 106,000 | 5,490.91 |
| 1993-04-08 | 620 | 623 | 615 | 616 | 55,000 | 5,600 |
| 1993-04-07 | 631 | 639 | 611 | 611 | 68,000 | 5,554.55 |
| 1993-04-06 | 610 | 625 | 600 | 625 | 57,000 | 5,681.82 |
| 1993-04-05 | 585 | 600 | 585 | 600 | 71,000 | 5,454.55 |
| 1993-04-02 | 590 | 600 | 580 | 585 | 55,000 | 5,318.18 |
| 1993-04-01 | 581 | 583 | 571 | 572 | 101,000 | 5,200 |
| 1993-03-31 | 580 | 585 | 580 | 581 | 115,000 | 5,281.82 |
| 1993-03-30 | 570 | 585 | 565 | 575 | 294,000 | 5,227.27 |
| 1993-03-29 | 535 | 560 | 534 | 560 | 258,000 | 5,090.91 |
| 1993-03-26 | 492 | 525 | 492 | 525 | 63,000 | 4,772.73 |
| 1993-03-25 | 515 | 515 | 505 | 505 | 28,000 | 4,590.91 |
| 1993-03-24 | 524 | 524 | 500 | 505 | 48,000 | 4,590.91 |
| 1993-03-23 | 530 | 530 | 524 | 525 | 10,000 | 4,772.73 |
| 1993-03-22 | 540 | 540 | 530 | 530 | 28,000 | 4,818.18 |
| 1993-03-19 | 540 | 544 | 535 | 535 | 55,000 | 4,863.64 |
| 1993-03-18 | 540 | 540 | 535 | 540 | 154,000 | 4,909.09 |
| 1993-03-17 | 538 | 540 | 538 | 540 | 98,000 | 4,909.09 |
| 1993-03-16 | 535 | 540 | 531 | 537 | 247,000 | 4,881.82 |
| 1993-03-15 | 535 | 535 | 530 | 530 | 25,000 | 4,818.18 |
| 1993-03-12 | 525 | 525 | 521 | 523 | 130,000 | 4,754.55 |
| 1993-03-11 | 529 | 529 | 525 | 525 | 15,000 | 4,772.73 |
| 1993-03-10 | 525 | 540 | 525 | 529 | 80,000 | 4,809.09 |
| 1993-03-09 | 520 | 535 | 520 | 535 | 97,000 | 4,863.64 |
| 1993-03-08 | 486 | 506 | 486 | 501 | 76,000 | 4,554.55 |
| 1993-03-05 | 479 | 491 | 479 | 491 | 82,000 | 4,463.64 |
| 1993-03-04 | 478 | 480 | 471 | 480 | 40,000 | 4,363.64 |
| 1993-03-03 | 478 | 480 | 475 | 478 | 68,000 | 4,345.45 |
| 1993-03-02 | 478 | 478 | 477 | 478 | 41,000 | 4,345.45 |
| 1993-03-01 | 469 | 478 | 469 | 478 | 70,000 | 4,345.45 |
| 1993-02-26 | 469 | 470 | 465 | 470 | 26,000 | 4,272.73 |
| 1993-02-25 | 467 | 468 | 460 | 464 | 98,000 | 4,218.18 |
| 1993-02-24 | 465 | 468 | 463 | 466 | 42,000 | 4,236.36 |
| 1993-02-23 | 465 | 465 | 459 | 465 | 17,000 | 4,227.27 |
| 1993-02-22 | 463 | 469 | 461 | 461 | 60,000 | 4,190.91 |
| 1993-02-19 | 455 | 465 | 455 | 462 | 17,000 | 4,200 |
| 1993-02-18 | 458 | 465 | 458 | 464 | 39,000 | 4,218.18 |
| 1993-02-17 | 448 | 448 | 448 | 448 | 55,000 | 4,072.73 |
| 1993-02-16 | 445 | 450 | 440 | 449 | 134,000 | 4,081.82 |
| 1993-02-15 | 455 | 455 | 440 | 440 | 34,000 | 4,000 |
| 1993-02-12 | 455 | 458 | 455 | 457 | 17,000 | 4,154.55 |
| 1993-02-10 | 450 | 450 | 450 | 450 | 10,000 | 4,090.91 |
| 1993-02-09 | 448 | 448 | 445 | 445 | 7,000 | 4,045.45 |
| 1993-02-08 | 441 | 450 | 423 | 423 | 89,000 | 3,845.45 |
| 1993-02-05 | 441 | 446 | 439 | 439 | 5,000 | 3,990.91 |
| 1993-02-04 | 459 | 459 | 440 | 440 | 7,000 | 4,000 |
| 1993-02-03 | 450 | 460 | 450 | 460 | 21,000 | 4,181.82 |
| 1993-02-02 | 440 | 450 | 440 | 449 | 5,000 | 4,081.82 |
| 1993-02-01 | 440 | 445 | 440 | 440 | 6,000 | 4,000 |
| 1993-01-29 | 435 | 440 | 435 | 440 | 5,000 | 4,000 |
| 1993-01-28 | 420 | 429 | 419 | 429 | 12,000 | 3,900 |
| 1993-01-27 | 420 | 423 | 420 | 420 | 8,000 | 3,818.18 |
| 1993-01-26 | 425 | 425 | 419 | 419 | 4,000 | 3,809.09 |
| 1993-01-25 | 421 | 421 | 420 | 420 | 2,000 | 3,818.18 |
| 1993-01-22 | 422 | 422 | 422 | 422 | 3,000 | 3,836.36 |
| 1993-01-21 | 426 | 426 | 426 | 426 | 1,000 | 3,872.73 |
| 1993-01-20 | 421 | 426 | 421 | 426 | 5,000 | 3,872.73 |
| 1993-01-19 | 413 | 416 | 413 | 416 | 3,000 | 3,781.82 |
| 1993-01-18 | 420 | 420 | 412 | 412 | 8,000 | 3,745.45 |
| 1993-01-14 | 436 | 436 | 436 | 436 | 5,000 | 3,963.64 |
| 1993-01-13 | 445 | 445 | 445 | 445 | 16,000 | 4,045.45 |
| 1993-01-12 | 449 | 449 | 445 | 445 | 13,000 | 4,045.45 |
| 1993-01-11 | 445 | 445 | 440 | 445 | 47,000 | 4,045.45 |
| 1993-01-08 | 440 | 445 | 440 | 445 | 20,000 | 4,045.45 |
| 1993-01-07 | 435 | 445 | 435 | 435 | 16,000 | 3,954.55 |
| 1993-01-06 | 433 | 433 | 433 | 433 | 1,000 | 3,936.36 |
| 1993-01-05 | 432 | 432 | 432 | 432 | 2,000 | 3,927.27 |
| 1993-01-04 | 432 | 432 | 432 | 432 | 3,000 | 3,927.27 |
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
