6335 (株)東京機械製作所の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	745	750	745	750	10,000	7,500
1998-12-29	740	742	740	742	56,000	7,420
1998-12-28	737	743	737	740	23,000	7,400
1998-12-25	733	739	730	730	111,000	7,300
1998-12-24	722	732	721	722	23,000	7,220
1998-12-22	750	750	721	721	66,000	7,210
1998-12-21	740	754	738	745	62,000	7,450
1998-12-18	749	750	734	750	37,000	7,500
1998-12-17	750	756	740	740	79,000	7,400
1998-12-16	750	750	735	740	44,000	7,400
1998-12-15	749	749	735	735	19,000	7,350
1998-12-14	742	749	740	749	47,000	7,490
1998-12-11	757	757	741	741	113,000	7,410
1998-12-10	743	767	743	767	52,000	7,670
1998-12-09	750	750	736	740	40,000	7,400
1998-12-08	758	758	750	758	33,000	7,580
1998-12-07	757	757	740	750	94,000	7,500
1998-12-04	741	753	740	753	89,000	7,530
1998-12-03	745	755	740	740	357,000	7,400
1998-12-02	760	760	735	740	54,000	7,400
1998-12-01	770	770	738	750	153,000	7,500
1998-11-30	770	770	765	765	68,000	7,650
1998-11-27	769	770	762	768	57,000	7,680
1998-11-26	779	779	773	775	113,000	7,750
1998-11-25	780	785	771	779	159,000	7,790
1998-11-24	780	780	770	770	15,000	7,700
1998-11-20	785	785	770	775	84,000	7,750
1998-11-19	773	775	755	755	31,000	7,550
1998-11-18	787	797	780	783	272,000	7,830
1998-11-17	764	779	763	779	49,000	7,790
1998-11-16	750	755	744	754	41,000	7,540
1998-11-13	737	740	731	740	28,000	7,400
1998-11-12	740	740	728	729	41,000	7,290
1998-11-11	744	744	729	744	61,000	7,440
1998-11-10	742	744	732	740	20,000	7,400
1998-11-09	729	745	729	743	112,000	7,430
1998-11-06	720	725	709	719	235,000	7,190
1998-11-05	710	710	671	681	149,000	6,810
1998-11-04	715	728	715	715	73,000	7,150
1998-11-02	690	705	690	700	43,000	7,000
1998-10-30	712	720	690	690	168,000	6,900
1998-10-29	701	702	693	702	39,000	7,020
1998-10-28	681	690	680	681	8,000	6,810
1998-10-27	700	705	700	701	33,000	7,010
1998-10-26	701	705	701	705	65,000	7,050
1998-10-23	688	708	688	701	37,000	7,010
1998-10-22	715	725	698	698	71,000	6,980
1998-10-21	698	720	698	715	77,000	7,150
1998-10-20	675	685	672	685	54,000	6,850
1998-10-19	670	686	670	675	195,000	6,750
1998-10-16	651	660	650	660	42,000	6,600
1998-10-15	641	650	641	643	37,000	6,430
1998-10-14	650	652	641	641	17,000	6,410
1998-10-13	659	659	649	650	49,000	6,500
1998-10-12	648	659	644	659	46,000	6,590
1998-10-09	642	660	642	648	89,000	6,480
1998-10-08	690	690	661	662	69,000	6,620
1998-10-07	679	692	678	680	139,000	6,800
1998-10-06	700	701	680	680	33,000	6,800
1998-10-05	711	720	710	710	39,000	7,100
1998-10-02	721	729	720	721	56,000	7,210
1998-10-01	720	737	710	733	84,000	7,330
1998-09-30	730	738	703	710	51,000	7,100
1998-09-29	747	747	718	740	34,000	7,400
1998-09-28	720	750	720	750	15,000	7,500
1998-09-25	730	750	730	746	59,000	7,460
1998-09-24	748	758	740	757	38,000	7,570
1998-09-22	758	759	701	710	81,000	7,100
1998-09-21	783	783	750	750	71,000	7,500
1998-09-18	793	798	783	783	29,000	7,830
1998-09-17	807	807	782	799	118,000	7,990
1998-09-16	799	805	797	797	35,000	7,970
1998-09-14	780	802	780	800	36,000	8,000
1998-09-11	786	790	780	780	130,000	7,800
1998-09-10	829	829	790	795	166,000	7,950
1998-09-09	823	823	818	820	115,000	8,200
1998-09-08	820	830	810	825	208,000	8,250
1998-09-07	805	833	800	830	201,000	8,300
1998-09-04	810	810	803	810	156,000	8,100
1998-09-03	834	834	810	815	150,000	8,150
1998-09-02	810	828	810	820	403,000	8,200
1998-09-01	762	801	762	800	118,000	8,000
1998-08-31	790	795	790	792	198,000	7,920
1998-08-28	750	789	750	788	177,000	7,880
1998-08-27	770	780	770	775	37,000	7,750
1998-08-26	800	801	788	790	145,000	7,900
1998-08-25	785	804	785	799	206,000	7,990
1998-08-24	788	790	780	785	60,000	7,850
1998-08-21	790	810	786	795	276,000	7,950
1998-08-20	790	790	782	789	160,000	7,890
1998-08-19	752	790	752	780	299,000	7,800
1998-08-18	760	760	750	750	34,000	7,500
1998-08-17	778	778	750	750	43,000	7,500
1998-08-14	770	780	760	760	59,000	7,600
1998-08-13	770	790	770	790	74,000	7,900
1998-08-12	763	790	760	790	79,000	7,900
1998-08-11	781	783	770	783	75,000	7,830
1998-08-10	789	798	789	790	48,000	7,900
1998-08-07	773	809	773	809	130,000	8,090
1998-08-06	780	790	776	787	92,000	7,870
1998-08-05	770	780	764	772	122,000	7,720
1998-08-04	785	785	780	781	45,000	7,810
1998-08-03	790	800	785	795	96,000	7,950
1998-07-31	789	790	780	780	38,000	7,800
1998-07-30	784	790	780	780	69,000	7,800
1998-07-29	758	771	758	764	63,000	7,640
1998-07-28	751	760	750	756	40,000	7,560
1998-07-27	759	760	748	751	31,000	7,510
1998-07-24	760	760	750	760	24,000	7,600
1998-07-23	750	760	750	760	28,000	7,600
1998-07-22	766	766	758	760	61,000	7,600
1998-07-21	779	779	765	765	10,000	7,650
1998-07-17	787	790	777	779	18,000	7,790
1998-07-16	790	796	786	786	28,000	7,860
1998-07-15	798	798	793	795	60,000	7,950
1998-07-14	786	800	785	785	75,000	7,850
1998-07-13	760	784	760	784	23,000	7,840
1998-07-10	790	790	780	785	34,000	7,850
1998-07-09	799	803	793	793	316,000	7,930
1998-07-08	796	800	790	800	150,000	8,000
1998-07-07	790	796	784	796	238,000	7,960
1998-07-06	790	790	762	780	99,000	7,800
1998-07-03	752	780	752	780	52,000	7,800
1998-07-02	780	785	770	772	238,000	7,720
1998-07-01	739	779	739	770	352,000	7,700
1998-06-30	725	736	718	735	397,000	7,350
1998-06-29	723	725	721	725	55,000	7,250
1998-06-26	714	725	707	722	67,000	7,220
1998-06-25	699	706	699	704	53,000	7,040
1998-06-24	715	716	695	696	86,000	6,960
1998-06-23	720	720	717	717	41,000	7,170
1998-06-22	720	720	710	719	118,000	7,190
1998-06-19	719	720	715	720	94,000	7,200
1998-06-18	700	715	700	714	50,000	7,140
1998-06-17	681	690	681	690	11,000	6,900
1998-06-16	693	693	680	685	16,000	6,850
1998-06-15	702	710	701	710	26,000	7,100
1998-06-12	710	710	697	699	78,000	6,990
1998-06-11	706	710	700	700	46,000	7,000
1998-06-10	709	715	708	710	27,000	7,100
1998-06-09	705	716	705	716	27,000	7,160
1998-06-08	704	725	704	725	53,000	7,250
1998-06-05	723	730	703	703	85,000	7,030
1998-06-04	697	724	697	724	111,000	7,240
1998-06-03	715	715	696	696	8,000	6,960
1998-06-02	685	708	685	708	13,000	7,080
1998-06-01	720	720	690	695	57,000	6,950
1998-05-29	690	690	685	690	42,000	6,900
1998-05-28	678	685	678	685	31,000	6,850
1998-05-27	675	677	675	677	18,000	6,770
1998-05-26	686	687	677	677	49,000	6,770
1998-05-25	688	697	688	692	58,000	6,920
1998-05-22	673	694	673	680	41,000	6,800
1998-05-21	690	700	682	682	42,000	6,820
1998-05-20	660	674	660	670	17,000	6,700
1998-05-19	647	665	643	665	88,000	6,650
1998-05-18	661	670	642	646	66,000	6,460
1998-05-15	670	677	670	671	151,000	6,710
1998-05-14	672	674	667	667	102,000	6,670
1998-05-13	658	672	657	672	128,000	6,720
1998-05-12	667	667	655	656	12,000	6,560
1998-05-11	658	660	653	653	32,000	6,530
1998-05-08	673	673	657	657	15,000	6,570
1998-05-07	661	663	660	663	40,000	6,630
1998-05-06	674	674	661	661	16,000	6,610
1998-05-01	673	676	668	675	28,000	6,750
1998-04-30	661	669	661	663	53,000	6,630
1998-04-28	660	680	660	680	20,000	6,800
1998-04-27	698	702	680	680	20,000	6,800
1998-04-24	720	720	700	708	37,000	7,080
1998-04-23	710	720	705	706	71,000	7,060
1998-04-22	710	710	705	710	33,000	7,100
1998-04-21	711	720	710	710	44,000	7,100
1998-04-20	710	715	700	711	64,000	7,110
1998-04-17	711	720	708	715	100,000	7,150
1998-04-16	748	748	710	710	163,000	7,100
1998-04-15	737	752	737	740	338,000	7,400
1998-04-14	710	730	700	729	145,000	7,290
1998-04-13	709	711	705	710	180,000	7,100
1998-04-10	706	706	690	698	8,000	6,980
1998-04-09	698	705	677	696	56,000	6,960
1998-04-08	665	668	651	668	137,000	6,680
1998-04-07	666	668	649	658	157,000	6,580
1998-04-06	655	666	655	665	27,000	6,650
1998-04-03	653	685	653	663	48,000	6,630
1998-04-02	680	680	650	651	50,000	6,510
1998-04-01	680	695	680	690	41,000	6,900
1998-03-31	709	735	700	710	262,000	7,100
1998-03-30	730	731	719	719	398,000	7,190
1998-03-27	712	719	711	711	202,000	7,110
1998-03-26	700	720	700	711	113,000	7,110
1998-03-25	724	724	700	704	82,000	7,040
1998-03-24	728	728	700	715	148,000	7,150
1998-03-23	720	729	720	720	175,000	7,200
1998-03-20	703	718	700	718	94,000	7,180
1998-03-19	708	708	695	703	210,000	7,030
1998-03-18	710	712	703	703	117,000	7,030
1998-03-17	690	715	690	710	180,000	7,100
1998-03-16	690	695	680	693	44,000	6,930
1998-03-13	670	693	670	690	228,000	6,900
1998-03-12	661	680	661	680	51,000	6,800
1998-03-11	660	670	660	670	60,000	6,700
1998-03-10	676	680	676	679	33,000	6,790
1998-03-09	686	700	685	686	106,000	6,860
1998-03-06	680	696	680	696	78,000	6,960
1998-03-05	689	700	686	690	108,000	6,900
1998-03-04	697	720	691	707	553,000	7,070
1998-03-03	647	698	646	698	630,000	6,980
1998-03-02	618	632	618	632	105,000	6,320
1998-02-27	619	619	613	617	39,000	6,170
1998-02-26	618	618	612	612	7,000	6,120
1998-02-25	596	600	596	598	12,000	5,980
1998-02-24	620	620	600	606	58,000	6,060
1998-02-23	610	620	610	610	14,000	6,100
1998-02-20	613	615	605	607	74,000	6,070
1998-02-19	610	619	610	615	45,000	6,150
1998-02-18	629	629	615	620	31,000	6,200
1998-02-17	619	620	590	619	39,000	6,190
1998-02-16	616	620	616	620	36,000	6,200
1998-02-13	634	635	620	630	90,000	6,300
1998-02-12	632	638	629	633	114,000	6,330
1998-02-10	622	625	615	625	81,000	6,250
1998-02-09	629	629	620	622	57,000	6,220
1998-02-06	610	610	606	610	16,000	6,100
1998-02-05	580	600	578	600	12,000	6,000
1998-02-04	625	625	598	598	19,000	5,980
1998-02-03	621	624	615	615	11,000	6,150
1998-02-02	615	617	609	614	30,000	6,140
1998-01-30	623	625	609	625	87,000	6,250
1998-01-29	640	640	611	613	76,000	6,130
1998-01-28	630	640	629	639	45,000	6,390
1998-01-27	645	645	621	630	79,000	6,300
1998-01-26	620	645	611	630	85,000	6,300
1998-01-23	612	626	612	620	11,000	6,200
1998-01-22	616	646	610	626	174,000	6,260
1998-01-21	591	626	591	626	120,000	6,260
1998-01-20	582	590	577	589	35,000	5,890
1998-01-19	565	590	555	584	115,000	5,840
1998-01-16	505	545	505	545	48,000	5,450
1998-01-14	509	515	509	515	38,000	5,150
1998-01-13	490	511	490	510	53,000	5,100
1998-01-12	500	510	490	490	25,000	4,900
1998-01-09	501	515	501	515	19,000	5,150
1998-01-08	506	529	506	515	16,000	5,150
1998-01-07	530	530	501	501	27,000	5,010
1998-01-06	525	525	500	520	39,000	5,200
1998-01-05	534	540	534	540	4,000	5,400

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

6335 (株)東京機械製作所 の時系列データ [1998年度]

6335 (株)東京機械製作所の時系列データ [1998年度]