1. HOME >
  2. 株価時系列 >
  3. 6335 >
  4. 1999年

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
1999-12-3040540940540624,0004,060
1999-12-2940640740540657,0004,060
1999-12-2840741940440530,0004,050
1999-12-2742042540540647,0004,060
1999-12-2440541040440480,0004,040
1999-12-2240841240540575,0004,050
1999-12-2141041240640663,0004,060
1999-12-20410415406412122,0004,120
1999-12-1741041040741067,0004,100
1999-12-1640841540741063,0004,100
1999-12-15420420405410149,0004,100
1999-12-1442242241541571,0004,150
1999-12-1344144143043062,0004,300
1999-12-10425437425435147,0004,350
1999-12-09459459425435124,0004,350
1999-12-0845046845045969,0004,590
1999-12-07460462455457144,0004,570
1999-12-06463468440450236,0004,500
1999-12-03425439421439109,0004,390
1999-12-02425430411415329,0004,150
1999-12-01440442420420291,0004,200
1999-11-30441443439439146,0004,390
1999-11-29441441437441166,0004,410
1999-11-26450450438441222,0004,410
1999-11-2547147445245590,0004,550
1999-11-24480489470471181,0004,710
1999-11-2249552048148297,0004,820
1999-11-19510515480480144,0004,800
1999-11-18500515499508300,0005,080
1999-11-17465470464470191,0004,700
1999-11-16465465450460192,0004,600
1999-11-15486488470475108,0004,750
1999-11-12500500471480196,0004,800
1999-11-11510514502502250,0005,020
1999-11-1050952050551163,0005,110
1999-11-09500515499504311,0005,040
1999-11-08520520490501553,0005,010
1999-11-05550550535535157,0005,350
1999-11-0458058155055093,0005,500
1999-11-0256057055957062,0005,700
1999-11-0155556055055097,0005,500
1999-10-29550565550550100,0005,500
1999-10-28559560540540111,0005,400
1999-10-2756057055255565,0005,550
1999-10-26565565550550133,0005,500
1999-10-2557157156056887,0005,680
1999-10-2256557456157069,0005,700
1999-10-2157457455055551,0005,550
1999-10-20570580560570109,0005,700
1999-10-1956657256657035,0005,700
1999-10-18585599560560138,0005,600
1999-10-15591594580592108,0005,920
1999-10-14595601586595112,0005,950
1999-10-13606606586590156,0005,900
1999-10-12584610584602232,0006,020
1999-10-0857557556557482,0005,740
1999-10-07597600575575146,0005,750
1999-10-06605618582587251,0005,870
1999-10-05606621575580262,0005,800
1999-10-04585600585596103,0005,960
1999-10-01570600570582231,0005,820
1999-09-3055457055456039,0005,600
1999-09-2955155254054545,0005,450
1999-09-2854355054354561,0005,450
1999-09-27551551540541134,0005,410
1999-09-24564564536545204,0005,450
1999-09-2256456455055573,0005,550
1999-09-21565565550554252,0005,540
1999-09-20585595555555259,0005,550
1999-09-17550560550555521,0005,550
1999-09-16555555540550147,0005,500
1999-09-14578578550565157,0005,650
1999-09-13590590580580125,0005,800
1999-09-10595598588590127,0005,900
1999-09-09590600589590134,0005,900
1999-09-08604604586590114,0005,900
1999-09-0761561760660679,0006,060
1999-09-0662062261862092,0006,200
1999-09-03621628614619130,0006,190
1999-09-0264664661861981,0006,190
1999-09-0165565564264648,0006,460
1999-08-3166066065065539,0006,550
1999-08-3066366365765737,0006,570
1999-08-2765766565566454,0006,640
1999-08-2666566565665687,0006,560
1999-08-2565166064965591,0006,550
1999-08-2466866865566029,0006,600
1999-08-2364667064567061,0006,700
1999-08-2064466064064547,0006,450
1999-08-19644654641644118,0006,440
1999-08-18660660649654111,0006,540
1999-08-1766066666066490,0006,640
1999-08-16657670656670247,0006,700
1999-08-1366466465465779,0006,570
1999-08-12655665653664319,0006,640
1999-08-11656666651658108,0006,580
1999-08-1067067066067057,0006,700
1999-08-0964466264465642,0006,560
1999-08-0667067065165152,0006,510
1999-08-0568068065565660,0006,560
1999-08-0467668065968022,0006,800
1999-08-0368069367867859,0006,780
1999-08-0268068367567848,0006,780
1999-07-30671684670683159,0006,830
1999-07-2967067065565958,0006,590
1999-07-2867067066266229,0006,620
1999-07-2767067566767044,0006,700
1999-07-2667967967067136,0006,710
1999-07-2368168568068546,0006,850
1999-07-22699700690694186,0006,940
1999-07-2169470069169967,0006,990
1999-07-1969669869369486,0006,940
1999-07-16698698681695190,0006,950
1999-07-15710710703705158,0007,050
1999-07-14695710695707317,0007,070
1999-07-1369369368268528,0006,850
1999-07-12688701684693192,0006,930
1999-07-09678684678683172,0006,830
1999-07-0868068067667768,0006,770
1999-07-07681681670676130,0006,760
1999-07-0669369368168169,0006,810
1999-07-05686686670685530,0006,850
1999-07-02690700679682285,0006,820
1999-07-0168869568569251,0006,920
1999-06-30702702681690113,0006,900
1999-06-2970070570070032,0007,000
1999-06-2871571570070036,0007,000
1999-06-2569871069870639,0007,060
1999-06-2470271270271273,0007,120
1999-06-2369971469871287,0007,120
1999-06-2269169869169855,0006,980
1999-06-21694694684685111,0006,850
1999-06-18695698676684126,0006,840
1999-06-1769069569069239,0006,920
1999-06-1669869868068063,0006,800
1999-06-1569870569169158,0006,910
1999-06-1470270268868868,0006,880
1999-06-11710710685686124,0006,860
1999-06-10700712700710124,0007,100
1999-06-0969270669270157,0007,010
1999-06-0869569968969224,0006,920
1999-06-0769070269070093,0007,000
1999-06-0469069468568730,0006,870
1999-06-0367668067568016,0006,800
1999-06-0267368067168056,0006,800
1999-06-0167567866267383,0006,730
1999-05-3167567566067566,0006,750
1999-05-2868068267567848,0006,780
1999-05-2768869068368328,0006,830
1999-05-2668669068068275,0006,820
1999-05-2569869868669052,0006,900
1999-05-2471271269569894,0006,980
1999-05-2170771670771679,0007,160
1999-05-2070570870370857,0007,080
1999-05-1970871670370546,0007,050
1999-05-1870770869970862,0007,080
1999-05-1771671668669396,0006,930
1999-05-1472972970771782,0007,170
1999-05-1374074372672845,0007,280
1999-05-1274275074274448,0007,440
1999-05-1175075074174121,0007,410
1999-05-1075075974174933,0007,490
1999-05-0778278474075194,0007,510
1999-05-06772780769772137,0007,720
1999-04-3077077076076978,0007,690
1999-04-2877077075575582,0007,550
1999-04-27761762757759152,0007,590
1999-04-26758766758765121,0007,650
1999-04-23735758735751190,0007,510
1999-04-2273173473173341,0007,330
1999-04-2172873272773277,0007,320
1999-04-2072472872172751,0007,270
1999-04-1973674272572558,0007,250
1999-04-1673074872174068,0007,400
1999-04-1572973972573937,0007,390
1999-04-1473173872872938,0007,290
1999-04-1374074072873145,0007,310
1999-04-12719741717741140,0007,410
1999-04-09730735716717245,0007,170
1999-04-08730737727730136,0007,300
1999-04-0773174472172398,0007,230
1999-04-0673173572172565,0007,250
1999-04-0575075073073159,0007,310
1999-04-0276076071771763,0007,170
1999-04-01766775745745211,0007,450
1999-03-3176076474076439,0007,640
1999-03-3074774772874031,0007,400
1999-03-2973774072272640,0007,260
1999-03-2674074073473526,0007,350
1999-03-2573074072074047,0007,400
1999-03-2475175173174036,0007,400
1999-03-2374974971572171,0007,210
1999-03-1976676673874933,0007,490
1999-03-18766770750766117,0007,660
1999-03-17765765751764130,0007,640
1999-03-16744757741755131,0007,550
1999-03-1574875073574035,0007,400
1999-03-1275075072172857,0007,280
1999-03-1174474472374068,0007,400
1999-03-1073774572074556,0007,450
1999-03-0973073872573838,0007,380
1999-03-0875075073073030,0007,300
1999-03-0571975071975046,0007,500
1999-03-0472772771972223,0007,220
1999-03-0372572572372516,0007,250
1999-03-0274074071871835,0007,180
1999-03-0172173072173018,0007,300
1999-02-2673073072073019,0007,300
1999-02-2571171570871151,0007,110
1999-02-2470672070671114,0007,110
1999-02-2372072170170154,0007,010
1999-02-2271372071372023,0007,200
1999-02-1972973071571525,0007,150
1999-02-187217307217307,0007,300
1999-02-1772574072172129,0007,210
1999-02-1672174072173541,0007,350
1999-02-1573074072072143,0007,210
1999-02-1271972071071012,0007,100
1999-02-1073573872773048,0007,300
1999-02-0973074072374067,0007,400
1999-02-0872074072073414,0007,340
1999-02-0571072070072028,0007,200
1999-02-047007017007019,0007,010
1999-02-03717720707710155,0007,100
1999-02-0273873972572510,0007,250
1999-02-017407407207227,0007,220
1999-01-2973074070072052,0007,200
1999-01-2874975073074091,0007,400
1999-01-2774975073974042,0007,400
1999-01-26720750720739114,0007,390
1999-01-2571072069571028,0007,100
1999-01-2269371069371072,0007,100
1999-01-21690690680683104,0006,830
1999-01-2069269969269826,0006,980
1999-01-1968969168969018,0006,900
1999-01-1870171169069924,0006,990
1999-01-1469770069569942,0006,990
1999-01-1369670069669638,0006,960
1999-01-1271571569470029,0007,000
1999-01-1173373371371325,0007,130
1999-01-0872572571071332,0007,130
1999-01-0772473272472579,0007,250
1999-01-0672573472073491,0007,340
1999-01-0574074072272547,0007,250
1999-01-0473173173073015,0007,300

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