6335 (株)東京機械製作所 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3082082581982025,0007,454.55
1996-12-2782082381581953,0007,445.45
1996-12-26816816806815141,0007,409.09
1996-12-2578680678680688,0007,327.27
1996-12-24790798785786108,0007,145.45
1996-12-20785800785795119,0007,227.27
1996-12-19813814780789201,0007,172.73
1996-12-18835836814814123,0007,400
1996-12-1783585083583582,0007,590.91
1996-12-1684885083583567,0007,590.91
1996-12-13820844820844122,0007,672.73
1996-12-12845848840840161,0007,636.36
1996-12-11849850840848108,0007,709.09
1996-12-1083684983084979,0007,718.18
1996-12-0982083082082664,0007,509.09
1996-12-06821826810812194,0007,381.82
1996-12-05831836822822160,0007,472.73
1996-12-04854854815843140,0007,663.64
1996-12-03850855840844167,0007,672.73
1996-12-02878878860860330,0007,818.18
1996-11-29890895881883142,0008,027.27
1996-11-28888897886886118,0008,054.55
1996-11-27899899886886129,0008,054.55
1996-11-2689990089489489,0008,127.27
1996-11-25894900891891112,0008,100
1996-11-22903904890895186,0008,136.36
1996-11-21903908898904203,0008,218.18
1996-11-20896905893905135,0008,227.27
1996-11-19892900892893112,0008,118.18
1996-11-1891091089589561,0008,136.36
1996-11-15905906899902232,0008,200
1996-11-14908915900905226,0008,227.27
1996-11-13906910903910303,0008,272.73
1996-11-12905913903903275,0008,209.09
1996-11-11900907897903411,0008,209.09
1996-11-08900900890897203,0008,154.55
1996-11-07912914892895686,0008,136.36
1996-11-06888910885902550,0008,200
1996-11-05891900888889357,0008,081.82
1996-11-018808948808901,125,0008,090.91
1996-10-31902910895895179,0008,136.36
1996-10-30920920902903130,0008,209.09
1996-10-29919919902902314,0008,200
1996-10-2893593591692099,0008,363.64
1996-10-2593493491591581,0008,318.18
1996-10-2494094092093466,0008,490.91
1996-10-2393894093093887,0008,527.27
1996-10-22949955924948197,0008,618.18
1996-10-21976976948948204,0008,618.18
1996-10-18977980965975647,0008,863.64
1996-10-17970984963980869,0008,909.09
1996-10-16943961930960617,0008,727.27
1996-10-15940947934940561,0008,545.45
1996-10-14913933908933538,0008,481.82
1996-10-11915915902903164,0008,209.09
1996-10-099059188999111,208,0008,281.82
1996-10-08939939890895461,0008,136.36
1996-10-07915949915937562,0008,518.18
1996-10-04922922912912503,0008,290.91
1996-10-03928934923928540,0008,436.36
1996-10-029629629319491,137,0008,627.27
1996-10-01990990972972155,0008,836.36
1996-09-30980989975985116,0008,954.55
1996-09-271,0001,000975990165,0009,000
1996-09-261,0001,0209971,000668,0009,090.91
1996-09-25991998983997308,0009,063.64
1996-09-24960976960970325,0008,818.18
1996-09-201,0101,010975976583,0008,872.73
1996-09-191,0301,0401,0101,020233,0009,272.73
1996-09-181,0401,0501,0301,040286,0009,454.55
1996-09-171,0601,0701,0401,050370,0009,545.45
1996-09-131,0301,0701,0301,0601,120,0009,636.36
1996-09-121,0601,0601,0201,030445,0009,363.64
1996-09-111,0401,0601,0301,060866,0009,636.36
1996-09-101,0301,0401,0201,040280,0009,454.55
1996-09-091,0501,0601,0101,020895,0009,272.73
1996-09-061,0301,0601,0301,040759,0009,454.55
1996-09-051,0101,0401,0001,040716,0009,454.55
1996-09-041,0301,0401,0001,0101,060,0009,181.82
1996-09-031,0801,0801,0201,0301,494,0009,363.64
1996-09-021,0601,0901,0501,0802,592,0009,818.18
1996-08-301,0301,0801,0101,0603,409,0009,636.36
1996-08-291,0201,0501,0101,0401,803,0009,454.55
1996-08-281,0201,0501,0001,0104,049,0009,181.82
1996-08-279611,0009611,000667,0009,090.91
1996-08-26980988960960304,0008,727.27
1996-08-23970995964990736,0009,000
1996-08-22961980960960325,0008,727.27
1996-08-21970990950960558,0008,727.27
1996-08-20935965934965555,0008,772.73
1996-08-19880905880905182,0008,227.27
1996-08-16870890870888174,0008,072.73
1996-08-15824861824860200,0007,818.18
1996-08-1480881780881660,0007,418.18
1996-08-13805819800805150,0007,318.18
1996-08-1281681680580559,0007,318.18
1996-08-0982682981581569,0007,409.09
1996-08-0881382481382450,0007,490.91
1996-08-0783083581181182,0007,372.73
1996-08-0683583582582964,0007,536.36
1996-08-05840850840841105,0007,645.45
1996-08-0286987086086080,0007,818.18
1996-08-01843859830859304,0007,809.09
1996-07-31850855842842186,0007,654.55
1996-07-30881881850850373,0007,727.27
1996-07-29915915880890278,0008,090.91
1996-07-2692092591092540,0008,409.09
1996-07-25911925901925120,0008,409.09
1996-07-2491091590591592,0008,318.18
1996-07-23912920903920166,0008,363.64
1996-07-22931931911920148,0008,363.64
1996-07-19949954931940207,0008,545.45
1996-07-18930954930940336,0008,545.45
1996-07-17961961915934683,0008,490.91
1996-07-16966975957957708,0008,700
1996-07-159951,000970976685,0008,872.73
1996-07-129881,0209809953,017,0009,045.45
1996-07-119621,0009629991,358,0009,081.82
1996-07-10962980962962311,0008,745.45
1996-07-09945990945962740,0008,745.45
1996-07-08966975945950766,0008,636.36
1996-07-059591,0109589902,338,0009,000
1996-07-04964970940959514,0008,718.18
1996-07-03890965890965536,0008,772.73
1996-07-02915915900900115,0008,181.82
1996-07-0191092090690696,0008,236.36
1996-06-28908923905920118,0008,363.64
1996-06-27920930910915107,0008,318.18
1996-06-26910934907929370,0008,445.45
1996-06-25925925910915266,0008,318.18
1996-06-24925934920925148,0008,409.09
1996-06-21931940922925260,0008,409.09
1996-06-20935945930940178,0008,545.45
1996-06-19956957935936301,0008,509.09
1996-06-18944960922957437,0008,700
1996-06-17960969945949546,0008,627.27
1996-06-149751,0109619881,936,0008,981.82
1996-06-139499999409752,804,0008,863.64
1996-06-129079589079502,185,0008,636.36
1996-06-11900920900912697,0008,290.91
1996-06-10876898876898190,0008,163.64
1996-06-07882900860890283,0008,090.91
1996-06-06908915870887654,0008,063.64
1996-06-058879148879101,200,0008,272.73
1996-06-04838883830883351,0008,027.27
1996-06-03882882828828332,0007,527.27
1996-05-31874890853883783,0008,027.27
1996-05-30860878860875572,0007,954.55
1996-05-29854857844856202,0007,781.82
1996-05-28847850835845158,0007,681.82
1996-05-27847869845848308,0007,709.09
1996-05-24838859838845537,0007,681.82
1996-05-23813830813828231,0007,527.27
1996-05-22825829802819242,0007,445.45
1996-05-21846846820831665,0007,554.55
1996-05-208618618378501,227,0007,727.27
1996-05-1778578576577085,0007,000
1996-05-16760768750757165,0006,881.82
1996-05-1575077574575870,0006,890.91
1996-05-1475075074175021,0006,818.18
1996-05-1375075074574586,0006,772.73
1996-05-1077077076076061,0006,909.09
1996-05-0976977576977066,0007,000
1996-05-0878679077577952,0007,081.82
1996-05-0777978177977943,0007,081.82
1996-05-0278680177680026,0007,272.73
1996-05-0179079677577652,0007,054.55
1996-04-3080980978580038,0007,272.73
1996-04-26815820803810126,0007,363.64
1996-04-25800820790815312,0007,409.09
1996-04-24795795782784102,0007,127.27
1996-04-23789796785793111,0007,209.09
1996-04-2278078076877950,0007,081.82
1996-04-1977077976077946,0007,081.82
1996-04-1877178076876831,0006,981.82
1996-04-1777477476576825,0006,981.82
1996-04-1678078377377350,0007,027.27
1996-04-1578078477377355,0007,027.27
1996-04-1276177676177455,0007,036.36
1996-04-1177077075575544,0006,863.64
1996-04-1077377376076371,0006,936.36
1996-04-0975377075376841,0006,981.82
1996-04-0877377476076068,0006,909.09
1996-04-0577577576277153,0007,009.09
1996-04-0477377375175548,0006,863.64
1996-04-03783784765765105,0006,954.55
1996-04-02790790770775108,0007,045.45
1996-04-01780782770780147,0007,090.91
1996-03-29770780749760135,0006,909.09
1996-03-28771803771790530,0007,181.82
1996-03-27730781727781350,0007,100
1996-03-2670672070671137,0006,463.64
1996-03-2568270068270044,0006,363.64
1996-03-22699699674675197,0006,136.36
1996-03-2167069967069963,0006,354.55
1996-03-19675676661665195,0006,045.45
1996-03-1868068067167127,0006,100
1996-03-15681681670678280,0006,163.64
1996-03-1467867967067949,0006,172.73
1996-03-13685690678678172,0006,163.64
1996-03-12691700683685117,0006,227.27
1996-03-1169869869069016,0006,272.73
1996-03-0868171868171866,0006,527.27
1996-03-0770070068368363,0006,209.09
1996-03-0671071070070015,0006,363.64
1996-03-0572472471271263,0006,472.73
1996-03-0472572571072427,0006,581.82
1996-03-0169570169269642,0006,327.27
1996-02-2970171069069250,0006,290.91
1996-02-2870671369970147,0006,372.73
1996-02-2771871870870945,0006,445.45
1996-02-2672172571871828,0006,527.27
1996-02-2372172572172135,0006,554.55
1996-02-2273173172172112,0006,554.55
1996-02-2174074473073032,0006,636.36
1996-02-2074274273074050,0006,727.27
1996-02-1974074474074248,0006,745.45
1996-02-1675076174175092,0006,818.18
1996-02-1576076075675634,0006,872.73
1996-02-1476076975675652,0006,872.73
1996-02-1377377577077040,0007,000
1996-02-0978078077077054,0007,000
1996-02-0877578076577067,0007,000
1996-02-0778078076576562,0006,954.55
1996-02-0676676975775779,0006,881.82
1996-02-0577177576676651,0006,963.64
1996-02-0278979076676648,0006,963.64
1996-02-0177778276577087,0007,000
1996-01-31800801780780121,0007,090.91
1996-01-30783795779790133,0007,181.82
1996-01-2976877076076360,0006,936.36
1996-01-2675477074975845,0006,890.91
1996-01-2576277075275337,0006,845.45
1996-01-2476276275075218,0006,836.36
1996-01-2376977074875282,0006,836.36
1996-01-2277177976077047,0007,000
1996-01-19754769735769101,0006,990.91
1996-01-18779785750754158,0006,854.55
1996-01-17800800770789134,0007,172.73
1996-01-16813813798800100,0007,272.73
1996-01-12830830807809599,0007,354.55
1996-01-11837839805807203,0007,336.36
1996-01-10850860828835292,0007,590.91
1996-01-098458918418601,757,0007,818.18
1996-01-088058318018311,304,0007,554.55
1996-01-057198007167951,177,0007,227.27
1996-01-04711720705716148,0006,509.09

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