6335 (株)東京機械製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 510 | 530 | 501 | 524 | 15,000 | 5,240 |
| 1997-12-29 | 510 | 510 | 497 | 500 | 31,000 | 5,000 |
| 1997-12-26 | 531 | 534 | 513 | 523 | 74,000 | 5,230 |
| 1997-12-25 | 492 | 549 | 485 | 530 | 81,000 | 5,300 |
| 1997-12-24 | 490 | 495 | 480 | 495 | 78,000 | 4,950 |
| 1997-12-22 | 500 | 510 | 495 | 500 | 127,000 | 5,000 |
| 1997-12-19 | 525 | 525 | 498 | 498 | 93,000 | 4,980 |
| 1997-12-18 | 526 | 536 | 523 | 530 | 93,000 | 5,300 |
| 1997-12-17 | 508 | 530 | 500 | 516 | 122,000 | 5,160 |
| 1997-12-16 | 510 | 535 | 507 | 509 | 106,000 | 5,090 |
| 1997-12-15 | 516 | 516 | 500 | 510 | 47,000 | 5,100 |
| 1997-12-12 | 540 | 540 | 516 | 516 | 332,000 | 5,160 |
| 1997-12-11 | 570 | 570 | 540 | 540 | 199,000 | 5,400 |
| 1997-12-10 | 595 | 595 | 565 | 575 | 351,000 | 5,750 |
| 1997-12-09 | 599 | 611 | 599 | 611 | 111,000 | 6,110 |
| 1997-12-08 | 601 | 608 | 600 | 600 | 27,000 | 6,000 |
| 1997-12-05 | 606 | 612 | 606 | 608 | 110,000 | 6,080 |
| 1997-12-04 | 620 | 623 | 620 | 620 | 104,000 | 6,200 |
| 1997-12-03 | 624 | 624 | 615 | 620 | 17,000 | 6,200 |
| 1997-12-02 | 634 | 634 | 615 | 624 | 100,000 | 6,240 |
| 1997-12-01 | 610 | 626 | 606 | 624 | 27,000 | 6,240 |
| 1997-11-28 | 609 | 620 | 600 | 615 | 85,000 | 6,150 |
| 1997-11-27 | 598 | 610 | 598 | 609 | 32,000 | 6,090 |
| 1997-11-26 | 605 | 610 | 591 | 599 | 46,000 | 5,990 |
| 1997-11-25 | 610 | 610 | 591 | 591 | 71,000 | 5,910 |
| 1997-11-21 | 620 | 621 | 610 | 615 | 59,000 | 6,150 |
| 1997-11-20 | 600 | 620 | 600 | 605 | 37,000 | 6,050 |
| 1997-11-19 | 601 | 610 | 601 | 604 | 126,000 | 6,040 |
| 1997-11-18 | 610 | 640 | 610 | 630 | 167,000 | 6,300 |
| 1997-11-17 | 577 | 610 | 577 | 605 | 64,000 | 6,050 |
| 1997-11-14 | 579 | 579 | 570 | 570 | 52,000 | 5,700 |
| 1997-11-13 | 571 | 571 | 560 | 570 | 55,000 | 5,700 |
| 1997-11-12 | 587 | 588 | 576 | 576 | 62,000 | 5,760 |
| 1997-11-11 | 580 | 600 | 580 | 588 | 52,000 | 5,880 |
| 1997-11-10 | 576 | 590 | 570 | 585 | 96,000 | 5,850 |
| 1997-11-07 | 599 | 605 | 580 | 580 | 274,000 | 5,800 |
| 1997-11-06 | 585 | 630 | 585 | 625 | 350,000 | 6,250 |
| 1997-11-05 | 570 | 575 | 570 | 575 | 126,000 | 5,750 |
| 1997-11-04 | 560 | 570 | 550 | 560 | 61,000 | 5,600 |
| 1997-10-31 | 549 | 561 | 540 | 560 | 64,000 | 5,600 |
| 1997-10-30 | 562 | 575 | 555 | 555 | 130,000 | 5,550 |
| 1997-10-29 | 570 | 580 | 565 | 565 | 133,000 | 5,650 |
| 1997-10-28 | 535 | 550 | 535 | 550 | 112,000 | 5,500 |
| 1997-10-27 | 580 | 580 | 575 | 580 | 27,000 | 5,800 |
| 1997-10-24 | 561 | 570 | 561 | 565 | 44,000 | 5,650 |
| 1997-10-23 | 590 | 592 | 571 | 571 | 52,000 | 5,710 |
| 1997-10-22 | 573 | 590 | 571 | 590 | 55,000 | 5,900 |
| 1997-10-21 | 587 | 600 | 570 | 570 | 77,000 | 5,700 |
| 1997-10-20 | 560 | 590 | 560 | 588 | 14,000 | 5,880 |
| 1997-10-17 | 550 | 555 | 548 | 554 | 26,000 | 5,540 |
| 1997-10-16 | 526 | 560 | 526 | 550 | 46,000 | 5,500 |
| 1997-10-15 | 530 | 543 | 525 | 525 | 111,000 | 5,250 |
| 1997-10-14 | 541 | 541 | 521 | 530 | 135,000 | 5,300 |
| 1997-10-13 | 539 | 545 | 510 | 510 | 122,000 | 5,100 |
| 1997-10-09 | 590 | 595 | 588 | 589 | 26,000 | 5,890 |
| 1997-10-08 | 590 | 590 | 587 | 590 | 62,000 | 5,900 |
| 1997-10-07 | 591 | 600 | 586 | 586 | 25,000 | 5,860 |
| 1997-10-06 | 585 | 600 | 582 | 600 | 55,000 | 6,000 |
| 1997-10-03 | 583 | 589 | 581 | 585 | 53,000 | 5,850 |
| 1997-10-02 | 591 | 595 | 582 | 585 | 67,000 | 5,850 |
| 1997-10-01 | 600 | 615 | 585 | 585 | 207,000 | 5,850 |
| 1997-09-30 | 618 | 640 | 618 | 619 | 40,000 | 6,190 |
| 1997-09-29 | 626 | 645 | 626 | 628 | 90,000 | 6,280 |
| 1997-09-26 | 666 | 666 | 625 | 625 | 63,000 | 6,250 |
| 1997-09-25 | 671 | 673 | 660 | 661 | 37,000 | 6,610 |
| 1997-09-24 | 665 | 670 | 665 | 665 | 24,000 | 6,650 |
| 1997-09-22 | 670 | 670 | 666 | 670 | 65,000 | 6,700 |
| 1997-09-19 | 669 | 669 | 665 | 665 | 20,000 | 6,650 |
| 1997-09-18 | 651 | 672 | 651 | 670 | 55,000 | 6,700 |
| 1997-09-17 | 673 | 675 | 651 | 651 | 106,000 | 6,510 |
| 1997-09-16 | 670 | 675 | 670 | 673 | 49,000 | 6,730 |
| 1997-09-12 | 671 | 673 | 670 | 670 | 130,000 | 6,700 |
| 1997-09-11 | 685 | 690 | 680 | 681 | 41,000 | 6,810 |
| 1997-09-10 | 686 | 701 | 685 | 685 | 57,000 | 6,850 |
| 1997-09-09 | 686 | 686 | 680 | 686 | 24,000 | 6,860 |
| 1997-09-08 | 685 | 686 | 680 | 686 | 20,000 | 6,860 |
| 1997-09-05 | 680 | 686 | 680 | 686 | 24,000 | 6,860 |
| 1997-09-04 | 690 | 700 | 686 | 693 | 22,000 | 6,930 |
| 1997-09-03 | 695 | 700 | 690 | 699 | 49,000 | 6,990 |
| 1997-09-02 | 705 | 705 | 690 | 690 | 28,000 | 6,900 |
| 1997-09-01 | 709 | 718 | 689 | 704 | 105,000 | 7,040 |
| 1997-08-29 | 675 | 689 | 665 | 689 | 49,000 | 6,890 |
| 1997-08-28 | 695 | 697 | 673 | 675 | 62,000 | 6,750 |
| 1997-08-27 | 706 | 706 | 695 | 695 | 28,000 | 6,950 |
| 1997-08-26 | 704 | 714 | 704 | 705 | 78,000 | 7,050 |
| 1997-08-25 | 696 | 704 | 690 | 704 | 61,000 | 7,040 |
| 1997-08-22 | 720 | 720 | 695 | 696 | 137,000 | 6,960 |
| 1997-08-21 | 732 | 740 | 720 | 724 | 116,000 | 7,240 |
| 1997-08-20 | 735 | 740 | 730 | 740 | 46,000 | 7,400 |
| 1997-08-19 | 735 | 746 | 735 | 735 | 24,000 | 7,350 |
| 1997-08-18 | 736 | 741 | 735 | 738 | 33,000 | 7,380 |
| 1997-08-15 | 742 | 745 | 740 | 741 | 97,000 | 7,410 |
| 1997-08-14 | 760 | 760 | 756 | 760 | 19,000 | 7,600 |
| 1997-08-13 | 756 | 760 | 756 | 760 | 24,000 | 7,600 |
| 1997-08-12 | 760 | 771 | 760 | 762 | 107,000 | 7,620 |
| 1997-08-11 | 760 | 762 | 760 | 760 | 14,000 | 7,600 |
| 1997-08-08 | 760 | 780 | 760 | 780 | 79,000 | 7,800 |
| 1997-08-07 | 750 | 760 | 750 | 760 | 107,000 | 7,600 |
| 1997-08-06 | 738 | 748 | 735 | 748 | 110,000 | 7,480 |
| 1997-08-05 | 738 | 752 | 738 | 748 | 74,000 | 7,480 |
| 1997-08-04 | 760 | 760 | 731 | 731 | 91,000 | 7,310 |
| 1997-08-01 | 762 | 775 | 760 | 760 | 66,000 | 7,600 |
| 1997-07-31 | 780 | 780 | 760 | 780 | 222,000 | 7,800 |
| 1997-07-30 | 785 | 786 | 780 | 780 | 42,000 | 7,800 |
| 1997-07-29 | 800 | 800 | 780 | 785 | 212,000 | 7,850 |
| 1997-07-28 | 780 | 798 | 778 | 798 | 64,000 | 7,980 |
| 1997-07-25 | 786 | 786 | 775 | 780 | 99,000 | 7,800 |
| 1997-07-24 | 788 | 795 | 788 | 795 | 36,000 | 7,950 |
| 1997-07-23 | 803 | 803 | 794 | 794 | 77,000 | 7,940 |
| 1997-07-22 | 795 | 803 | 795 | 803 | 48,000 | 8,030 |
| 1997-07-18 | 802 | 809 | 798 | 803 | 201,000 | 8,030 |
| 1997-07-17 | 810 | 819 | 800 | 801 | 234,000 | 8,010 |
| 1997-07-16 | 821 | 834 | 805 | 807 | 461,000 | 8,070 |
| 1997-07-15 | 799 | 816 | 799 | 811 | 226,000 | 8,110 |
| 1997-07-14 | 800 | 815 | 800 | 810 | 226,000 | 8,100 |
| 1997-07-11 | 815 | 815 | 795 | 807 | 305,000 | 8,070 |
| 1997-07-10 | 782 | 822 | 782 | 815 | 561,000 | 8,150 |
| 1997-07-09 | 776 | 785 | 775 | 778 | 108,000 | 7,780 |
| 1997-07-08 | 774 | 780 | 773 | 773 | 90,000 | 7,730 |
| 1997-07-07 | 767 | 780 | 767 | 774 | 60,000 | 7,740 |
| 1997-07-04 | 781 | 793 | 781 | 787 | 179,000 | 7,870 |
| 1997-07-03 | 800 | 802 | 785 | 785 | 180,000 | 7,850 |
| 1997-07-02 | 807 | 807 | 793 | 800 | 611,000 | 8,000 |
| 1997-07-01 | 804 | 810 | 781 | 797 | 766,000 | 7,970 |
| 1997-06-30 | 780 | 813 | 780 | 807 | 1,232,000 | 8,070 |
| 1997-06-27 | 777 | 788 | 769 | 780 | 487,000 | 7,800 |
| 1997-06-26 | 741 | 787 | 740 | 780 | 617,000 | 7,800 |
| 1997-06-25 | 711 | 726 | 711 | 726 | 49,000 | 7,260 |
| 1997-06-24 | 715 | 727 | 715 | 720 | 26,000 | 7,200 |
| 1997-06-23 | 711 | 720 | 711 | 720 | 75,000 | 7,200 |
| 1997-06-20 | 720 | 720 | 705 | 706 | 121,000 | 7,060 |
| 1997-06-19 | 721 | 730 | 720 | 720 | 150,000 | 7,200 |
| 1997-06-18 | 730 | 730 | 726 | 728 | 173,000 | 7,280 |
| 1997-06-17 | 738 | 738 | 722 | 730 | 201,000 | 7,300 |
| 1997-06-16 | 750 | 750 | 738 | 738 | 28,000 | 7,380 |
| 1997-06-13 | 730 | 740 | 730 | 740 | 104,000 | 7,400 |
| 1997-06-12 | 736 | 737 | 729 | 735 | 82,000 | 7,350 |
| 1997-06-11 | 746 | 746 | 735 | 735 | 71,000 | 7,350 |
| 1997-06-10 | 760 | 765 | 746 | 746 | 53,000 | 7,460 |
| 1997-06-09 | 772 | 773 | 741 | 760 | 83,000 | 7,600 |
| 1997-06-06 | 745 | 775 | 745 | 772 | 224,000 | 7,720 |
| 1997-06-05 | 735 | 750 | 735 | 750 | 53,000 | 7,500 |
| 1997-06-04 | 760 | 767 | 750 | 755 | 98,000 | 7,550 |
| 1997-06-03 | 735 | 752 | 729 | 750 | 135,000 | 7,500 |
| 1997-06-02 | 726 | 740 | 726 | 728 | 198,000 | 7,280 |
| 1997-05-30 | 730 | 738 | 730 | 736 | 103,000 | 7,360 |
| 1997-05-29 | 729 | 732 | 720 | 732 | 139,000 | 7,320 |
| 1997-05-28 | 736 | 740 | 729 | 729 | 178,000 | 7,290 |
| 1997-05-27 | 750 | 750 | 735 | 735 | 90,000 | 7,350 |
| 1997-05-26 | 751 | 755 | 748 | 748 | 73,000 | 7,480 |
| 1997-05-23 | 740 | 760 | 740 | 753 | 129,000 | 7,530 |
| 1997-05-22 | 746 | 751 | 740 | 740 | 88,000 | 7,400 |
| 1997-05-21 | 750 | 758 | 740 | 751 | 81,000 | 7,510 |
| 1997-05-20 | 770 | 770 | 760 | 760 | 82,000 | 7,600 |
| 1997-05-19 | 808 | 808 | 760 | 778 | 336,000 | 7,780 |
| 1997-05-16 | 765 | 818 | 765 | 818 | 1,191,000 | 8,180 |
| 1997-05-15 | 781 | 785 | 760 | 774 | 372,000 | 7,740 |
| 1997-05-14 | 765 | 793 | 760 | 780 | 667,000 | 7,800 |
| 1997-05-13 | 751 | 764 | 751 | 764 | 314,000 | 7,640 |
| 1997-05-12 | 728 | 747 | 725 | 747 | 137,000 | 7,470 |
| 1997-05-09 | 759 | 760 | 742 | 742 | 217,000 | 7,420 |
| 1997-05-08 | 750 | 765 | 750 | 754 | 447,000 | 7,540 |
| 1997-05-07 | 737 | 758 | 731 | 750 | 766,000 | 7,500 |
| 1997-05-06 | 730 | 740 | 721 | 737 | 620,000 | 7,370 |
| 1997-05-02 | 690 | 725 | 690 | 711 | 670,000 | 7,110 |
| 1997-05-01 | 656 | 700 | 656 | 700 | 334,000 | 7,000 |
| 1997-04-30 | 665 | 665 | 653 | 662 | 60,000 | 6,620 |
| 1997-04-28 | 640 | 652 | 640 | 645 | 75,000 | 6,450 |
| 1997-04-25 | 651 | 670 | 651 | 652 | 64,000 | 6,520 |
| 1997-04-24 | 660 | 675 | 660 | 670 | 79,000 | 6,700 |
| 1997-04-23 | 670 | 680 | 665 | 675 | 139,000 | 6,750 |
| 1997-04-22 | 664 | 679 | 664 | 664 | 76,000 | 6,640 |
| 1997-04-21 | 670 | 677 | 659 | 674 | 139,000 | 6,740 |
| 1997-04-18 | 645 | 670 | 635 | 670 | 126,000 | 6,700 |
| 1997-04-17 | 630 | 643 | 630 | 631 | 103,000 | 6,310 |
| 1997-04-16 | 635 | 643 | 625 | 627 | 293,000 | 6,270 |
| 1997-04-15 | 642 | 657 | 632 | 635 | 163,000 | 6,350 |
| 1997-04-14 | 684 | 684 | 651 | 651 | 79,000 | 6,510 |
| 1997-04-11 | 685 | 685 | 667 | 685 | 85,000 | 6,850 |
| 1997-04-10 | 690 | 696 | 685 | 685 | 85,000 | 6,850 |
| 1997-04-09 | 698 | 698 | 685 | 690 | 175,000 | 6,900 |
| 1997-04-08 | 685 | 688 | 668 | 688 | 141,000 | 6,880 |
| 1997-04-07 | 705 | 715 | 685 | 685 | 282,000 | 6,850 |
| 1997-04-04 | 698 | 715 | 692 | 715 | 448,000 | 7,150 |
| 1997-04-03 | 679 | 703 | 679 | 698 | 492,000 | 6,980 |
| 1997-04-02 | 680 | 680 | 670 | 671 | 178,000 | 6,710 |
| 1997-04-01 | 671 | 683 | 669 | 675 | 180,000 | 6,750 |
| 1997-03-31 | 672 | 687 | 671 | 671 | 103,000 | 6,710 |
| 1997-03-28 | 669 | 688 | 668 | 681 | 205,000 | 6,810 |
| 1997-03-27 | 666 | 673 | 662 | 668 | 187,000 | 6,680 |
| 1997-03-26 | 654 | 680 | 650 | 671 | 773,000 | 6,710 |
| 1997-03-25 | 688 | 700 | 670 | 700 | 160,000 | 6,363.64 |
| 1997-03-24 | 669 | 685 | 669 | 683 | 154,000 | 6,209.09 |
| 1997-03-21 | 670 | 671 | 665 | 667 | 150,000 | 6,063.64 |
| 1997-03-19 | 680 | 688 | 665 | 666 | 110,000 | 6,054.55 |
| 1997-03-18 | 688 | 696 | 680 | 680 | 76,000 | 6,181.82 |
| 1997-03-17 | 671 | 678 | 670 | 678 | 61,000 | 6,163.64 |
| 1997-03-14 | 666 | 678 | 665 | 665 | 121,000 | 6,045.45 |
| 1997-03-13 | 666 | 670 | 666 | 669 | 73,000 | 6,081.82 |
| 1997-03-12 | 676 | 676 | 668 | 675 | 40,000 | 6,136.36 |
| 1997-03-11 | 678 | 679 | 666 | 666 | 105,000 | 6,054.55 |
| 1997-03-10 | 686 | 686 | 672 | 672 | 72,000 | 6,109.09 |
| 1997-03-07 | 687 | 687 | 675 | 676 | 159,000 | 6,145.45 |
| 1997-03-06 | 700 | 700 | 685 | 687 | 98,000 | 6,245.45 |
| 1997-03-05 | 689 | 700 | 681 | 700 | 172,000 | 6,363.64 |
| 1997-03-04 | 685 | 696 | 675 | 679 | 137,000 | 6,172.73 |
| 1997-03-03 | 688 | 688 | 675 | 675 | 187,000 | 6,136.36 |
| 1997-02-28 | 699 | 699 | 683 | 690 | 293,000 | 6,272.73 |
| 1997-02-27 | 710 | 714 | 700 | 700 | 127,000 | 6,363.64 |
| 1997-02-26 | 715 | 715 | 710 | 710 | 151,000 | 6,454.55 |
| 1997-02-25 | 710 | 716 | 705 | 711 | 161,000 | 6,463.64 |
| 1997-02-24 | 713 | 724 | 710 | 715 | 78,000 | 6,500 |
| 1997-02-21 | 709 | 715 | 703 | 703 | 229,000 | 6,390.91 |
| 1997-02-20 | 703 | 720 | 703 | 714 | 211,000 | 6,490.91 |
| 1997-02-19 | 731 | 732 | 711 | 711 | 166,000 | 6,463.64 |
| 1997-02-18 | 750 | 758 | 740 | 741 | 79,000 | 6,736.36 |
| 1997-02-17 | 730 | 747 | 730 | 740 | 37,000 | 6,727.27 |
| 1997-02-14 | 707 | 723 | 690 | 720 | 81,000 | 6,545.45 |
| 1997-02-13 | 690 | 692 | 685 | 687 | 90,000 | 6,245.45 |
| 1997-02-12 | 683 | 689 | 675 | 675 | 145,000 | 6,136.36 |
| 1997-02-10 | 689 | 697 | 672 | 675 | 142,000 | 6,136.36 |
| 1997-02-07 | 721 | 721 | 680 | 680 | 205,000 | 6,181.82 |
| 1997-02-06 | 740 | 748 | 722 | 722 | 79,000 | 6,563.64 |
| 1997-02-05 | 748 | 748 | 736 | 740 | 125,000 | 6,727.27 |
| 1997-02-04 | 736 | 750 | 736 | 748 | 37,000 | 6,800 |
| 1997-02-03 | 740 | 759 | 725 | 735 | 46,000 | 6,681.82 |
| 1997-01-31 | 720 | 750 | 710 | 750 | 35,000 | 6,818.18 |
| 1997-01-30 | 720 | 720 | 710 | 710 | 46,000 | 6,454.55 |
| 1997-01-29 | 700 | 711 | 700 | 700 | 84,000 | 6,363.64 |
| 1997-01-28 | 700 | 700 | 695 | 700 | 108,000 | 6,363.64 |
| 1997-01-27 | 704 | 704 | 700 | 700 | 35,000 | 6,363.64 |
| 1997-01-24 | 711 | 711 | 705 | 705 | 75,000 | 6,409.09 |
| 1997-01-23 | 721 | 722 | 711 | 711 | 32,000 | 6,463.64 |
| 1997-01-22 | 730 | 734 | 720 | 721 | 79,000 | 6,554.55 |
| 1997-01-21 | 715 | 721 | 714 | 721 | 100,000 | 6,554.55 |
| 1997-01-20 | 723 | 726 | 706 | 715 | 154,000 | 6,500 |
| 1997-01-17 | 740 | 740 | 715 | 715 | 68,000 | 6,500 |
| 1997-01-16 | 741 | 741 | 739 | 740 | 72,000 | 6,727.27 |
| 1997-01-14 | 732 | 740 | 725 | 740 | 93,000 | 6,727.27 |
| 1997-01-13 | 716 | 737 | 715 | 722 | 284,000 | 6,563.64 |
| 1997-01-10 | 761 | 765 | 702 | 715 | 367,000 | 6,500 |
| 1997-01-09 | 780 | 784 | 760 | 760 | 193,000 | 6,909.09 |
| 1997-01-08 | 802 | 802 | 782 | 783 | 133,000 | 7,118.18 |
| 1997-01-07 | 820 | 820 | 802 | 802 | 112,000 | 7,290.91 |
| 1997-01-06 | 820 | 821 | 820 | 820 | 40,000 | 7,454.55 |
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
