6335 (株)東京機械製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 405 | 409 | 405 | 406 | 24,000 | 4,060 |
| 1999-12-29 | 406 | 407 | 405 | 406 | 57,000 | 4,060 |
| 1999-12-28 | 407 | 419 | 404 | 405 | 30,000 | 4,050 |
| 1999-12-27 | 420 | 425 | 405 | 406 | 47,000 | 4,060 |
| 1999-12-24 | 405 | 410 | 404 | 404 | 80,000 | 4,040 |
| 1999-12-22 | 408 | 412 | 405 | 405 | 75,000 | 4,050 |
| 1999-12-21 | 410 | 412 | 406 | 406 | 63,000 | 4,060 |
| 1999-12-20 | 410 | 415 | 406 | 412 | 122,000 | 4,120 |
| 1999-12-17 | 410 | 410 | 407 | 410 | 67,000 | 4,100 |
| 1999-12-16 | 408 | 415 | 407 | 410 | 63,000 | 4,100 |
| 1999-12-15 | 420 | 420 | 405 | 410 | 149,000 | 4,100 |
| 1999-12-14 | 422 | 422 | 415 | 415 | 71,000 | 4,150 |
| 1999-12-13 | 441 | 441 | 430 | 430 | 62,000 | 4,300 |
| 1999-12-10 | 425 | 437 | 425 | 435 | 147,000 | 4,350 |
| 1999-12-09 | 459 | 459 | 425 | 435 | 124,000 | 4,350 |
| 1999-12-08 | 450 | 468 | 450 | 459 | 69,000 | 4,590 |
| 1999-12-07 | 460 | 462 | 455 | 457 | 144,000 | 4,570 |
| 1999-12-06 | 463 | 468 | 440 | 450 | 236,000 | 4,500 |
| 1999-12-03 | 425 | 439 | 421 | 439 | 109,000 | 4,390 |
| 1999-12-02 | 425 | 430 | 411 | 415 | 329,000 | 4,150 |
| 1999-12-01 | 440 | 442 | 420 | 420 | 291,000 | 4,200 |
| 1999-11-30 | 441 | 443 | 439 | 439 | 146,000 | 4,390 |
| 1999-11-29 | 441 | 441 | 437 | 441 | 166,000 | 4,410 |
| 1999-11-26 | 450 | 450 | 438 | 441 | 222,000 | 4,410 |
| 1999-11-25 | 471 | 474 | 452 | 455 | 90,000 | 4,550 |
| 1999-11-24 | 480 | 489 | 470 | 471 | 181,000 | 4,710 |
| 1999-11-22 | 495 | 520 | 481 | 482 | 97,000 | 4,820 |
| 1999-11-19 | 510 | 515 | 480 | 480 | 144,000 | 4,800 |
| 1999-11-18 | 500 | 515 | 499 | 508 | 300,000 | 5,080 |
| 1999-11-17 | 465 | 470 | 464 | 470 | 191,000 | 4,700 |
| 1999-11-16 | 465 | 465 | 450 | 460 | 192,000 | 4,600 |
| 1999-11-15 | 486 | 488 | 470 | 475 | 108,000 | 4,750 |
| 1999-11-12 | 500 | 500 | 471 | 480 | 196,000 | 4,800 |
| 1999-11-11 | 510 | 514 | 502 | 502 | 250,000 | 5,020 |
| 1999-11-10 | 509 | 520 | 505 | 511 | 63,000 | 5,110 |
| 1999-11-09 | 500 | 515 | 499 | 504 | 311,000 | 5,040 |
| 1999-11-08 | 520 | 520 | 490 | 501 | 553,000 | 5,010 |
| 1999-11-05 | 550 | 550 | 535 | 535 | 157,000 | 5,350 |
| 1999-11-04 | 580 | 581 | 550 | 550 | 93,000 | 5,500 |
| 1999-11-02 | 560 | 570 | 559 | 570 | 62,000 | 5,700 |
| 1999-11-01 | 555 | 560 | 550 | 550 | 97,000 | 5,500 |
| 1999-10-29 | 550 | 565 | 550 | 550 | 100,000 | 5,500 |
| 1999-10-28 | 559 | 560 | 540 | 540 | 111,000 | 5,400 |
| 1999-10-27 | 560 | 570 | 552 | 555 | 65,000 | 5,550 |
| 1999-10-26 | 565 | 565 | 550 | 550 | 133,000 | 5,500 |
| 1999-10-25 | 571 | 571 | 560 | 568 | 87,000 | 5,680 |
| 1999-10-22 | 565 | 574 | 561 | 570 | 69,000 | 5,700 |
| 1999-10-21 | 574 | 574 | 550 | 555 | 51,000 | 5,550 |
| 1999-10-20 | 570 | 580 | 560 | 570 | 109,000 | 5,700 |
| 1999-10-19 | 566 | 572 | 566 | 570 | 35,000 | 5,700 |
| 1999-10-18 | 585 | 599 | 560 | 560 | 138,000 | 5,600 |
| 1999-10-15 | 591 | 594 | 580 | 592 | 108,000 | 5,920 |
| 1999-10-14 | 595 | 601 | 586 | 595 | 112,000 | 5,950 |
| 1999-10-13 | 606 | 606 | 586 | 590 | 156,000 | 5,900 |
| 1999-10-12 | 584 | 610 | 584 | 602 | 232,000 | 6,020 |
| 1999-10-08 | 575 | 575 | 565 | 574 | 82,000 | 5,740 |
| 1999-10-07 | 597 | 600 | 575 | 575 | 146,000 | 5,750 |
| 1999-10-06 | 605 | 618 | 582 | 587 | 251,000 | 5,870 |
| 1999-10-05 | 606 | 621 | 575 | 580 | 262,000 | 5,800 |
| 1999-10-04 | 585 | 600 | 585 | 596 | 103,000 | 5,960 |
| 1999-10-01 | 570 | 600 | 570 | 582 | 231,000 | 5,820 |
| 1999-09-30 | 554 | 570 | 554 | 560 | 39,000 | 5,600 |
| 1999-09-29 | 551 | 552 | 540 | 545 | 45,000 | 5,450 |
| 1999-09-28 | 543 | 550 | 543 | 545 | 61,000 | 5,450 |
| 1999-09-27 | 551 | 551 | 540 | 541 | 134,000 | 5,410 |
| 1999-09-24 | 564 | 564 | 536 | 545 | 204,000 | 5,450 |
| 1999-09-22 | 564 | 564 | 550 | 555 | 73,000 | 5,550 |
| 1999-09-21 | 565 | 565 | 550 | 554 | 252,000 | 5,540 |
| 1999-09-20 | 585 | 595 | 555 | 555 | 259,000 | 5,550 |
| 1999-09-17 | 550 | 560 | 550 | 555 | 521,000 | 5,550 |
| 1999-09-16 | 555 | 555 | 540 | 550 | 147,000 | 5,500 |
| 1999-09-14 | 578 | 578 | 550 | 565 | 157,000 | 5,650 |
| 1999-09-13 | 590 | 590 | 580 | 580 | 125,000 | 5,800 |
| 1999-09-10 | 595 | 598 | 588 | 590 | 127,000 | 5,900 |
| 1999-09-09 | 590 | 600 | 589 | 590 | 134,000 | 5,900 |
| 1999-09-08 | 604 | 604 | 586 | 590 | 114,000 | 5,900 |
| 1999-09-07 | 615 | 617 | 606 | 606 | 79,000 | 6,060 |
| 1999-09-06 | 620 | 622 | 618 | 620 | 92,000 | 6,200 |
| 1999-09-03 | 621 | 628 | 614 | 619 | 130,000 | 6,190 |
| 1999-09-02 | 646 | 646 | 618 | 619 | 81,000 | 6,190 |
| 1999-09-01 | 655 | 655 | 642 | 646 | 48,000 | 6,460 |
| 1999-08-31 | 660 | 660 | 650 | 655 | 39,000 | 6,550 |
| 1999-08-30 | 663 | 663 | 657 | 657 | 37,000 | 6,570 |
| 1999-08-27 | 657 | 665 | 655 | 664 | 54,000 | 6,640 |
| 1999-08-26 | 665 | 665 | 656 | 656 | 87,000 | 6,560 |
| 1999-08-25 | 651 | 660 | 649 | 655 | 91,000 | 6,550 |
| 1999-08-24 | 668 | 668 | 655 | 660 | 29,000 | 6,600 |
| 1999-08-23 | 646 | 670 | 645 | 670 | 61,000 | 6,700 |
| 1999-08-20 | 644 | 660 | 640 | 645 | 47,000 | 6,450 |
| 1999-08-19 | 644 | 654 | 641 | 644 | 118,000 | 6,440 |
| 1999-08-18 | 660 | 660 | 649 | 654 | 111,000 | 6,540 |
| 1999-08-17 | 660 | 666 | 660 | 664 | 90,000 | 6,640 |
| 1999-08-16 | 657 | 670 | 656 | 670 | 247,000 | 6,700 |
| 1999-08-13 | 664 | 664 | 654 | 657 | 79,000 | 6,570 |
| 1999-08-12 | 655 | 665 | 653 | 664 | 319,000 | 6,640 |
| 1999-08-11 | 656 | 666 | 651 | 658 | 108,000 | 6,580 |
| 1999-08-10 | 670 | 670 | 660 | 670 | 57,000 | 6,700 |
| 1999-08-09 | 644 | 662 | 644 | 656 | 42,000 | 6,560 |
| 1999-08-06 | 670 | 670 | 651 | 651 | 52,000 | 6,510 |
| 1999-08-05 | 680 | 680 | 655 | 656 | 60,000 | 6,560 |
| 1999-08-04 | 676 | 680 | 659 | 680 | 22,000 | 6,800 |
| 1999-08-03 | 680 | 693 | 678 | 678 | 59,000 | 6,780 |
| 1999-08-02 | 680 | 683 | 675 | 678 | 48,000 | 6,780 |
| 1999-07-30 | 671 | 684 | 670 | 683 | 159,000 | 6,830 |
| 1999-07-29 | 670 | 670 | 655 | 659 | 58,000 | 6,590 |
| 1999-07-28 | 670 | 670 | 662 | 662 | 29,000 | 6,620 |
| 1999-07-27 | 670 | 675 | 667 | 670 | 44,000 | 6,700 |
| 1999-07-26 | 679 | 679 | 670 | 671 | 36,000 | 6,710 |
| 1999-07-23 | 681 | 685 | 680 | 685 | 46,000 | 6,850 |
| 1999-07-22 | 699 | 700 | 690 | 694 | 186,000 | 6,940 |
| 1999-07-21 | 694 | 700 | 691 | 699 | 67,000 | 6,990 |
| 1999-07-19 | 696 | 698 | 693 | 694 | 86,000 | 6,940 |
| 1999-07-16 | 698 | 698 | 681 | 695 | 190,000 | 6,950 |
| 1999-07-15 | 710 | 710 | 703 | 705 | 158,000 | 7,050 |
| 1999-07-14 | 695 | 710 | 695 | 707 | 317,000 | 7,070 |
| 1999-07-13 | 693 | 693 | 682 | 685 | 28,000 | 6,850 |
| 1999-07-12 | 688 | 701 | 684 | 693 | 192,000 | 6,930 |
| 1999-07-09 | 678 | 684 | 678 | 683 | 172,000 | 6,830 |
| 1999-07-08 | 680 | 680 | 676 | 677 | 68,000 | 6,770 |
| 1999-07-07 | 681 | 681 | 670 | 676 | 130,000 | 6,760 |
| 1999-07-06 | 693 | 693 | 681 | 681 | 69,000 | 6,810 |
| 1999-07-05 | 686 | 686 | 670 | 685 | 530,000 | 6,850 |
| 1999-07-02 | 690 | 700 | 679 | 682 | 285,000 | 6,820 |
| 1999-07-01 | 688 | 695 | 685 | 692 | 51,000 | 6,920 |
| 1999-06-30 | 702 | 702 | 681 | 690 | 113,000 | 6,900 |
| 1999-06-29 | 700 | 705 | 700 | 700 | 32,000 | 7,000 |
| 1999-06-28 | 715 | 715 | 700 | 700 | 36,000 | 7,000 |
| 1999-06-25 | 698 | 710 | 698 | 706 | 39,000 | 7,060 |
| 1999-06-24 | 702 | 712 | 702 | 712 | 73,000 | 7,120 |
| 1999-06-23 | 699 | 714 | 698 | 712 | 87,000 | 7,120 |
| 1999-06-22 | 691 | 698 | 691 | 698 | 55,000 | 6,980 |
| 1999-06-21 | 694 | 694 | 684 | 685 | 111,000 | 6,850 |
| 1999-06-18 | 695 | 698 | 676 | 684 | 126,000 | 6,840 |
| 1999-06-17 | 690 | 695 | 690 | 692 | 39,000 | 6,920 |
| 1999-06-16 | 698 | 698 | 680 | 680 | 63,000 | 6,800 |
| 1999-06-15 | 698 | 705 | 691 | 691 | 58,000 | 6,910 |
| 1999-06-14 | 702 | 702 | 688 | 688 | 68,000 | 6,880 |
| 1999-06-11 | 710 | 710 | 685 | 686 | 124,000 | 6,860 |
| 1999-06-10 | 700 | 712 | 700 | 710 | 124,000 | 7,100 |
| 1999-06-09 | 692 | 706 | 692 | 701 | 57,000 | 7,010 |
| 1999-06-08 | 695 | 699 | 689 | 692 | 24,000 | 6,920 |
| 1999-06-07 | 690 | 702 | 690 | 700 | 93,000 | 7,000 |
| 1999-06-04 | 690 | 694 | 685 | 687 | 30,000 | 6,870 |
| 1999-06-03 | 676 | 680 | 675 | 680 | 16,000 | 6,800 |
| 1999-06-02 | 673 | 680 | 671 | 680 | 56,000 | 6,800 |
| 1999-06-01 | 675 | 678 | 662 | 673 | 83,000 | 6,730 |
| 1999-05-31 | 675 | 675 | 660 | 675 | 66,000 | 6,750 |
| 1999-05-28 | 680 | 682 | 675 | 678 | 48,000 | 6,780 |
| 1999-05-27 | 688 | 690 | 683 | 683 | 28,000 | 6,830 |
| 1999-05-26 | 686 | 690 | 680 | 682 | 75,000 | 6,820 |
| 1999-05-25 | 698 | 698 | 686 | 690 | 52,000 | 6,900 |
| 1999-05-24 | 712 | 712 | 695 | 698 | 94,000 | 6,980 |
| 1999-05-21 | 707 | 716 | 707 | 716 | 79,000 | 7,160 |
| 1999-05-20 | 705 | 708 | 703 | 708 | 57,000 | 7,080 |
| 1999-05-19 | 708 | 716 | 703 | 705 | 46,000 | 7,050 |
| 1999-05-18 | 707 | 708 | 699 | 708 | 62,000 | 7,080 |
| 1999-05-17 | 716 | 716 | 686 | 693 | 96,000 | 6,930 |
| 1999-05-14 | 729 | 729 | 707 | 717 | 82,000 | 7,170 |
| 1999-05-13 | 740 | 743 | 726 | 728 | 45,000 | 7,280 |
| 1999-05-12 | 742 | 750 | 742 | 744 | 48,000 | 7,440 |
| 1999-05-11 | 750 | 750 | 741 | 741 | 21,000 | 7,410 |
| 1999-05-10 | 750 | 759 | 741 | 749 | 33,000 | 7,490 |
| 1999-05-07 | 782 | 784 | 740 | 751 | 94,000 | 7,510 |
| 1999-05-06 | 772 | 780 | 769 | 772 | 137,000 | 7,720 |
| 1999-04-30 | 770 | 770 | 760 | 769 | 78,000 | 7,690 |
| 1999-04-28 | 770 | 770 | 755 | 755 | 82,000 | 7,550 |
| 1999-04-27 | 761 | 762 | 757 | 759 | 152,000 | 7,590 |
| 1999-04-26 | 758 | 766 | 758 | 765 | 121,000 | 7,650 |
| 1999-04-23 | 735 | 758 | 735 | 751 | 190,000 | 7,510 |
| 1999-04-22 | 731 | 734 | 731 | 733 | 41,000 | 7,330 |
| 1999-04-21 | 728 | 732 | 727 | 732 | 77,000 | 7,320 |
| 1999-04-20 | 724 | 728 | 721 | 727 | 51,000 | 7,270 |
| 1999-04-19 | 736 | 742 | 725 | 725 | 58,000 | 7,250 |
| 1999-04-16 | 730 | 748 | 721 | 740 | 68,000 | 7,400 |
| 1999-04-15 | 729 | 739 | 725 | 739 | 37,000 | 7,390 |
| 1999-04-14 | 731 | 738 | 728 | 729 | 38,000 | 7,290 |
| 1999-04-13 | 740 | 740 | 728 | 731 | 45,000 | 7,310 |
| 1999-04-12 | 719 | 741 | 717 | 741 | 140,000 | 7,410 |
| 1999-04-09 | 730 | 735 | 716 | 717 | 245,000 | 7,170 |
| 1999-04-08 | 730 | 737 | 727 | 730 | 136,000 | 7,300 |
| 1999-04-07 | 731 | 744 | 721 | 723 | 98,000 | 7,230 |
| 1999-04-06 | 731 | 735 | 721 | 725 | 65,000 | 7,250 |
| 1999-04-05 | 750 | 750 | 730 | 731 | 59,000 | 7,310 |
| 1999-04-02 | 760 | 760 | 717 | 717 | 63,000 | 7,170 |
| 1999-04-01 | 766 | 775 | 745 | 745 | 211,000 | 7,450 |
| 1999-03-31 | 760 | 764 | 740 | 764 | 39,000 | 7,640 |
| 1999-03-30 | 747 | 747 | 728 | 740 | 31,000 | 7,400 |
| 1999-03-29 | 737 | 740 | 722 | 726 | 40,000 | 7,260 |
| 1999-03-26 | 740 | 740 | 734 | 735 | 26,000 | 7,350 |
| 1999-03-25 | 730 | 740 | 720 | 740 | 47,000 | 7,400 |
| 1999-03-24 | 751 | 751 | 731 | 740 | 36,000 | 7,400 |
| 1999-03-23 | 749 | 749 | 715 | 721 | 71,000 | 7,210 |
| 1999-03-19 | 766 | 766 | 738 | 749 | 33,000 | 7,490 |
| 1999-03-18 | 766 | 770 | 750 | 766 | 117,000 | 7,660 |
| 1999-03-17 | 765 | 765 | 751 | 764 | 130,000 | 7,640 |
| 1999-03-16 | 744 | 757 | 741 | 755 | 131,000 | 7,550 |
| 1999-03-15 | 748 | 750 | 735 | 740 | 35,000 | 7,400 |
| 1999-03-12 | 750 | 750 | 721 | 728 | 57,000 | 7,280 |
| 1999-03-11 | 744 | 744 | 723 | 740 | 68,000 | 7,400 |
| 1999-03-10 | 737 | 745 | 720 | 745 | 56,000 | 7,450 |
| 1999-03-09 | 730 | 738 | 725 | 738 | 38,000 | 7,380 |
| 1999-03-08 | 750 | 750 | 730 | 730 | 30,000 | 7,300 |
| 1999-03-05 | 719 | 750 | 719 | 750 | 46,000 | 7,500 |
| 1999-03-04 | 727 | 727 | 719 | 722 | 23,000 | 7,220 |
| 1999-03-03 | 725 | 725 | 723 | 725 | 16,000 | 7,250 |
| 1999-03-02 | 740 | 740 | 718 | 718 | 35,000 | 7,180 |
| 1999-03-01 | 721 | 730 | 721 | 730 | 18,000 | 7,300 |
| 1999-02-26 | 730 | 730 | 720 | 730 | 19,000 | 7,300 |
| 1999-02-25 | 711 | 715 | 708 | 711 | 51,000 | 7,110 |
| 1999-02-24 | 706 | 720 | 706 | 711 | 14,000 | 7,110 |
| 1999-02-23 | 720 | 721 | 701 | 701 | 54,000 | 7,010 |
| 1999-02-22 | 713 | 720 | 713 | 720 | 23,000 | 7,200 |
| 1999-02-19 | 729 | 730 | 715 | 715 | 25,000 | 7,150 |
| 1999-02-18 | 721 | 730 | 721 | 730 | 7,000 | 7,300 |
| 1999-02-17 | 725 | 740 | 721 | 721 | 29,000 | 7,210 |
| 1999-02-16 | 721 | 740 | 721 | 735 | 41,000 | 7,350 |
| 1999-02-15 | 730 | 740 | 720 | 721 | 43,000 | 7,210 |
| 1999-02-12 | 719 | 720 | 710 | 710 | 12,000 | 7,100 |
| 1999-02-10 | 735 | 738 | 727 | 730 | 48,000 | 7,300 |
| 1999-02-09 | 730 | 740 | 723 | 740 | 67,000 | 7,400 |
| 1999-02-08 | 720 | 740 | 720 | 734 | 14,000 | 7,340 |
| 1999-02-05 | 710 | 720 | 700 | 720 | 28,000 | 7,200 |
| 1999-02-04 | 700 | 701 | 700 | 701 | 9,000 | 7,010 |
| 1999-02-03 | 717 | 720 | 707 | 710 | 155,000 | 7,100 |
| 1999-02-02 | 738 | 739 | 725 | 725 | 10,000 | 7,250 |
| 1999-02-01 | 740 | 740 | 720 | 722 | 7,000 | 7,220 |
| 1999-01-29 | 730 | 740 | 700 | 720 | 52,000 | 7,200 |
| 1999-01-28 | 749 | 750 | 730 | 740 | 91,000 | 7,400 |
| 1999-01-27 | 749 | 750 | 739 | 740 | 42,000 | 7,400 |
| 1999-01-26 | 720 | 750 | 720 | 739 | 114,000 | 7,390 |
| 1999-01-25 | 710 | 720 | 695 | 710 | 28,000 | 7,100 |
| 1999-01-22 | 693 | 710 | 693 | 710 | 72,000 | 7,100 |
| 1999-01-21 | 690 | 690 | 680 | 683 | 104,000 | 6,830 |
| 1999-01-20 | 692 | 699 | 692 | 698 | 26,000 | 6,980 |
| 1999-01-19 | 689 | 691 | 689 | 690 | 18,000 | 6,900 |
| 1999-01-18 | 701 | 711 | 690 | 699 | 24,000 | 6,990 |
| 1999-01-14 | 697 | 700 | 695 | 699 | 42,000 | 6,990 |
| 1999-01-13 | 696 | 700 | 696 | 696 | 38,000 | 6,960 |
| 1999-01-12 | 715 | 715 | 694 | 700 | 29,000 | 7,000 |
| 1999-01-11 | 733 | 733 | 713 | 713 | 25,000 | 7,130 |
| 1999-01-08 | 725 | 725 | 710 | 713 | 32,000 | 7,130 |
| 1999-01-07 | 724 | 732 | 724 | 725 | 79,000 | 7,250 |
| 1999-01-06 | 725 | 734 | 720 | 734 | 91,000 | 7,340 |
| 1999-01-05 | 740 | 740 | 722 | 725 | 47,000 | 7,250 |
| 1999-01-04 | 731 | 731 | 730 | 730 | 15,000 | 7,300 |
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
