6335 (株)東京機械製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 384 | 385 | 380 | 383 | 58,000 | 3,830 |
| 2000-12-28 | 402 | 402 | 385 | 385 | 112,000 | 3,850 |
| 2000-12-27 | 394 | 403 | 387 | 403 | 139,000 | 4,030 |
| 2000-12-26 | 382 | 407 | 382 | 404 | 255,000 | 4,040 |
| 2000-12-25 | 375 | 380 | 368 | 380 | 81,000 | 3,800 |
| 2000-12-22 | 355 | 366 | 350 | 366 | 151,000 | 3,660 |
| 2000-12-21 | 360 | 360 | 350 | 355 | 122,000 | 3,550 |
| 2000-12-20 | 376 | 376 | 359 | 359 | 61,000 | 3,590 |
| 2000-12-19 | 385 | 385 | 378 | 378 | 29,000 | 3,780 |
| 2000-12-18 | 379 | 385 | 378 | 385 | 30,000 | 3,850 |
| 2000-12-15 | 376 | 385 | 376 | 383 | 50,000 | 3,830 |
| 2000-12-14 | 385 | 388 | 380 | 388 | 28,000 | 3,880 |
| 2000-12-13 | 385 | 387 | 383 | 386 | 46,000 | 3,860 |
| 2000-12-12 | 389 | 389 | 380 | 380 | 50,000 | 3,800 |
| 2000-12-11 | 390 | 390 | 380 | 389 | 59,000 | 3,890 |
| 2000-12-08 | 390 | 390 | 388 | 389 | 117,000 | 3,890 |
| 2000-12-07 | 391 | 394 | 388 | 394 | 53,000 | 3,940 |
| 2000-12-06 | 390 | 397 | 390 | 391 | 66,000 | 3,910 |
| 2000-12-05 | 390 | 394 | 390 | 390 | 33,000 | 3,900 |
| 2000-12-04 | 390 | 393 | 386 | 390 | 99,000 | 3,900 |
| 2000-12-01 | 387 | 392 | 385 | 390 | 56,000 | 3,900 |
| 2000-11-30 | 390 | 393 | 384 | 392 | 94,000 | 3,920 |
| 2000-11-29 | 390 | 393 | 388 | 389 | 37,000 | 3,890 |
| 2000-11-28 | 388 | 393 | 385 | 393 | 86,000 | 3,930 |
| 2000-11-27 | 390 | 390 | 380 | 380 | 28,000 | 3,800 |
| 2000-11-24 | 370 | 376 | 369 | 376 | 51,000 | 3,760 |
| 2000-11-22 | 371 | 384 | 371 | 375 | 30,000 | 3,750 |
| 2000-11-21 | 370 | 375 | 366 | 370 | 69,000 | 3,700 |
| 2000-11-20 | 370 | 371 | 369 | 369 | 12,000 | 3,690 |
| 2000-11-17 | 366 | 371 | 366 | 370 | 22,000 | 3,700 |
| 2000-11-16 | 370 | 374 | 366 | 366 | 38,000 | 3,660 |
| 2000-11-15 | 370 | 374 | 367 | 369 | 34,000 | 3,690 |
| 2000-11-14 | 368 | 375 | 368 | 375 | 13,000 | 3,750 |
| 2000-11-13 | 375 | 383 | 368 | 368 | 11,000 | 3,680 |
| 2000-11-10 | 371 | 378 | 371 | 375 | 29,000 | 3,750 |
| 2000-11-09 | 381 | 383 | 372 | 375 | 18,000 | 3,750 |
| 2000-11-08 | 371 | 387 | 371 | 380 | 16,000 | 3,800 |
| 2000-11-07 | 377 | 390 | 377 | 386 | 38,000 | 3,860 |
| 2000-11-06 | 369 | 388 | 369 | 387 | 40,000 | 3,870 |
| 2000-11-02 | 378 | 380 | 370 | 380 | 19,000 | 3,800 |
| 2000-11-01 | 369 | 378 | 369 | 378 | 23,000 | 3,780 |
| 2000-10-31 | 365 | 368 | 365 | 366 | 35,000 | 3,660 |
| 2000-10-30 | 367 | 373 | 365 | 366 | 17,000 | 3,660 |
| 2000-10-27 | 379 | 379 | 369 | 372 | 29,000 | 3,720 |
| 2000-10-26 | 365 | 380 | 365 | 380 | 40,000 | 3,800 |
| 2000-10-25 | 366 | 378 | 366 | 378 | 105,000 | 3,780 |
| 2000-10-24 | 372 | 372 | 366 | 366 | 10,000 | 3,660 |
| 2000-10-23 | 368 | 374 | 368 | 371 | 23,000 | 3,710 |
| 2000-10-20 | 369 | 371 | 369 | 370 | 26,000 | 3,700 |
| 2000-10-19 | 365 | 380 | 365 | 369 | 45,000 | 3,690 |
| 2000-10-18 | 375 | 375 | 365 | 366 | 86,000 | 3,660 |
| 2000-10-17 | 377 | 379 | 375 | 375 | 28,000 | 3,750 |
| 2000-10-16 | 381 | 382 | 376 | 380 | 14,000 | 3,800 |
| 2000-10-13 | 377 | 378 | 373 | 373 | 51,000 | 3,730 |
| 2000-10-12 | 382 | 385 | 375 | 376 | 53,000 | 3,760 |
| 2000-10-11 | 390 | 390 | 371 | 375 | 42,000 | 3,750 |
| 2000-10-10 | 390 | 390 | 386 | 386 | 25,000 | 3,860 |
| 2000-10-06 | 391 | 395 | 389 | 391 | 26,000 | 3,910 |
| 2000-10-05 | 392 | 393 | 391 | 391 | 13,000 | 3,910 |
| 2000-10-04 | 390 | 400 | 390 | 391 | 30,000 | 3,910 |
| 2000-10-03 | 390 | 400 | 390 | 400 | 39,000 | 4,000 |
| 2000-10-02 | 386 | 394 | 386 | 392 | 27,000 | 3,920 |
| 2000-09-29 | 391 | 399 | 387 | 399 | 117,000 | 3,990 |
| 2000-09-28 | 395 | 398 | 386 | 386 | 41,000 | 3,860 |
| 2000-09-27 | 391 | 395 | 386 | 386 | 26,000 | 3,860 |
| 2000-09-26 | 395 | 409 | 395 | 408 | 29,000 | 4,080 |
| 2000-09-25 | 399 | 400 | 399 | 399 | 18,000 | 3,990 |
| 2000-09-22 | 397 | 403 | 397 | 403 | 29,000 | 4,030 |
| 2000-09-21 | 415 | 419 | 409 | 418 | 41,000 | 4,180 |
| 2000-09-20 | 400 | 415 | 394 | 415 | 87,000 | 4,150 |
| 2000-09-19 | 394 | 400 | 387 | 390 | 55,000 | 3,900 |
| 2000-09-18 | 390 | 400 | 390 | 400 | 17,000 | 4,000 |
| 2000-09-14 | 392 | 394 | 391 | 391 | 52,000 | 3,910 |
| 2000-09-13 | 393 | 400 | 393 | 400 | 29,000 | 4,000 |
| 2000-09-12 | 399 | 399 | 393 | 393 | 15,000 | 3,930 |
| 2000-09-11 | 391 | 400 | 391 | 400 | 37,000 | 4,000 |
| 2000-09-08 | 396 | 398 | 395 | 396 | 76,000 | 3,960 |
| 2000-09-07 | 397 | 399 | 396 | 396 | 25,000 | 3,960 |
| 2000-09-06 | 400 | 400 | 397 | 397 | 7,000 | 3,970 |
| 2000-09-05 | 401 | 401 | 397 | 400 | 26,000 | 4,000 |
| 2000-09-04 | 401 | 406 | 400 | 402 | 24,000 | 4,020 |
| 2000-09-01 | 412 | 412 | 397 | 397 | 40,000 | 3,970 |
| 2000-08-31 | 412 | 412 | 392 | 392 | 121,000 | 3,920 |
| 2000-08-30 | 411 | 415 | 410 | 412 | 27,000 | 4,120 |
| 2000-08-29 | 412 | 422 | 410 | 422 | 43,000 | 4,220 |
| 2000-08-28 | 425 | 425 | 416 | 422 | 61,000 | 4,220 |
| 2000-08-25 | 410 | 418 | 410 | 418 | 43,000 | 4,180 |
| 2000-08-24 | 418 | 418 | 410 | 410 | 44,000 | 4,100 |
| 2000-08-23 | 416 | 417 | 415 | 415 | 20,000 | 4,150 |
| 2000-08-22 | 418 | 418 | 410 | 415 | 24,000 | 4,150 |
| 2000-08-21 | 415 | 419 | 415 | 419 | 13,000 | 4,190 |
| 2000-08-18 | 410 | 415 | 409 | 415 | 32,000 | 4,150 |
| 2000-08-17 | 419 | 419 | 410 | 410 | 37,000 | 4,100 |
| 2000-08-16 | 421 | 423 | 420 | 420 | 50,000 | 4,200 |
| 2000-08-15 | 410 | 420 | 410 | 420 | 33,000 | 4,200 |
| 2000-08-14 | 418 | 418 | 410 | 410 | 13,000 | 4,100 |
| 2000-08-11 | 413 | 418 | 408 | 418 | 11,000 | 4,180 |
| 2000-08-10 | 407 | 420 | 407 | 413 | 17,000 | 4,130 |
| 2000-08-09 | 419 | 421 | 410 | 410 | 30,000 | 4,100 |
| 2000-08-08 | 424 | 424 | 410 | 421 | 20,000 | 4,210 |
| 2000-08-07 | 424 | 425 | 424 | 425 | 55,000 | 4,250 |
| 2000-08-04 | 415 | 425 | 408 | 424 | 34,000 | 4,240 |
| 2000-08-03 | 413 | 413 | 406 | 406 | 35,000 | 4,060 |
| 2000-08-02 | 410 | 415 | 406 | 415 | 52,000 | 4,150 |
| 2000-08-01 | 401 | 410 | 400 | 406 | 66,000 | 4,060 |
| 2000-07-31 | 401 | 401 | 391 | 400 | 68,000 | 4,000 |
| 2000-07-28 | 410 | 415 | 405 | 410 | 50,000 | 4,100 |
| 2000-07-27 | 413 | 416 | 410 | 415 | 59,000 | 4,150 |
| 2000-07-26 | 420 | 424 | 413 | 413 | 97,000 | 4,130 |
| 2000-07-25 | 418 | 420 | 410 | 411 | 70,000 | 4,110 |
| 2000-07-24 | 433 | 433 | 417 | 418 | 114,000 | 4,180 |
| 2000-07-21 | 439 | 446 | 430 | 433 | 53,000 | 4,330 |
| 2000-07-19 | 430 | 437 | 427 | 436 | 97,000 | 4,360 |
| 2000-07-18 | 455 | 455 | 435 | 437 | 68,000 | 4,370 |
| 2000-07-17 | 450 | 460 | 440 | 445 | 64,000 | 4,450 |
| 2000-07-14 | 450 | 459 | 450 | 450 | 60,000 | 4,500 |
| 2000-07-13 | 466 | 467 | 450 | 450 | 85,000 | 4,500 |
| 2000-07-12 | 475 | 475 | 466 | 466 | 92,000 | 4,660 |
| 2000-07-11 | 457 | 474 | 457 | 470 | 151,000 | 4,700 |
| 2000-07-10 | 465 | 465 | 451 | 456 | 140,000 | 4,560 |
| 2000-07-07 | 456 | 465 | 455 | 456 | 68,000 | 4,560 |
| 2000-07-06 | 465 | 472 | 451 | 461 | 93,000 | 4,610 |
| 2000-07-05 | 482 | 482 | 466 | 468 | 158,000 | 4,680 |
| 2000-07-04 | 493 | 500 | 477 | 477 | 523,000 | 4,770 |
| 2000-07-03 | 470 | 495 | 465 | 489 | 857,000 | 4,890 |
| 2000-06-30 | 467 | 467 | 459 | 465 | 309,000 | 4,650 |
| 2000-06-29 | 470 | 471 | 465 | 467 | 590,000 | 4,670 |
| 2000-06-28 | 440 | 470 | 440 | 460 | 888,000 | 4,600 |
| 2000-06-27 | 431 | 440 | 427 | 440 | 97,000 | 4,400 |
| 2000-06-26 | 435 | 435 | 427 | 430 | 68,000 | 4,300 |
| 2000-06-23 | 426 | 430 | 425 | 425 | 70,000 | 4,250 |
| 2000-06-22 | 429 | 430 | 425 | 427 | 107,000 | 4,270 |
| 2000-06-21 | 423 | 430 | 423 | 423 | 49,000 | 4,230 |
| 2000-06-20 | 430 | 430 | 421 | 425 | 92,000 | 4,250 |
| 2000-06-19 | 420 | 424 | 420 | 420 | 61,000 | 4,200 |
| 2000-06-16 | 425 | 425 | 418 | 422 | 73,000 | 4,220 |
| 2000-06-15 | 428 | 428 | 418 | 418 | 69,000 | 4,180 |
| 2000-06-14 | 427 | 430 | 420 | 429 | 285,000 | 4,290 |
| 2000-06-13 | 429 | 431 | 425 | 425 | 200,000 | 4,250 |
| 2000-06-12 | 419 | 422 | 417 | 420 | 246,000 | 4,200 |
| 2000-06-09 | 421 | 421 | 411 | 414 | 269,000 | 4,140 |
| 2000-06-08 | 441 | 442 | 420 | 421 | 268,000 | 4,210 |
| 2000-06-07 | 440 | 450 | 434 | 436 | 445,000 | 4,360 |
| 2000-06-06 | 410 | 444 | 408 | 435 | 426,000 | 4,350 |
| 2000-06-05 | 406 | 410 | 406 | 406 | 63,000 | 4,060 |
| 2000-06-02 | 405 | 407 | 399 | 405 | 95,000 | 4,050 |
| 2000-06-01 | 407 | 414 | 384 | 402 | 162,000 | 4,020 |
| 2000-05-31 | 405 | 407 | 403 | 407 | 58,000 | 4,070 |
| 2000-05-30 | 406 | 406 | 401 | 403 | 69,000 | 4,030 |
| 2000-05-29 | 407 | 410 | 406 | 406 | 68,000 | 4,060 |
| 2000-05-26 | 400 | 405 | 400 | 405 | 70,000 | 4,050 |
| 2000-05-25 | 406 | 411 | 402 | 405 | 68,000 | 4,050 |
| 2000-05-24 | 410 | 411 | 402 | 410 | 114,000 | 4,100 |
| 2000-05-23 | 412 | 414 | 405 | 413 | 126,000 | 4,130 |
| 2000-05-22 | 418 | 423 | 412 | 412 | 66,000 | 4,120 |
| 2000-05-19 | 420 | 420 | 412 | 419 | 92,000 | 4,190 |
| 2000-05-18 | 420 | 423 | 410 | 423 | 285,000 | 4,230 |
| 2000-05-17 | 428 | 429 | 415 | 423 | 301,000 | 4,230 |
| 2000-05-16 | 448 | 448 | 431 | 441 | 137,000 | 4,410 |
| 2000-05-15 | 434 | 443 | 434 | 443 | 131,000 | 4,430 |
| 2000-05-12 | 421 | 437 | 416 | 435 | 216,000 | 4,350 |
| 2000-05-11 | 440 | 440 | 410 | 411 | 177,000 | 4,110 |
| 2000-05-10 | 432 | 433 | 429 | 430 | 96,000 | 4,300 |
| 2000-05-09 | 445 | 445 | 425 | 440 | 204,000 | 4,400 |
| 2000-05-08 | 429 | 455 | 421 | 450 | 299,000 | 4,500 |
| 2000-05-02 | 428 | 428 | 423 | 423 | 31,000 | 4,230 |
| 2000-05-01 | 422 | 428 | 422 | 428 | 99,000 | 4,280 |
| 2000-04-28 | 412 | 429 | 410 | 424 | 181,000 | 4,240 |
| 2000-04-27 | 406 | 412 | 406 | 410 | 65,000 | 4,100 |
| 2000-04-26 | 406 | 411 | 404 | 411 | 41,000 | 4,110 |
| 2000-04-25 | 405 | 417 | 400 | 402 | 109,000 | 4,020 |
| 2000-04-24 | 395 | 410 | 395 | 400 | 46,000 | 4,000 |
| 2000-04-21 | 405 | 406 | 395 | 395 | 44,000 | 3,950 |
| 2000-04-20 | 408 | 412 | 401 | 403 | 73,000 | 4,030 |
| 2000-04-19 | 415 | 415 | 404 | 413 | 68,000 | 4,130 |
| 2000-04-18 | 393 | 400 | 390 | 395 | 77,000 | 3,950 |
| 2000-04-17 | 395 | 399 | 377 | 382 | 121,000 | 3,820 |
| 2000-04-14 | 428 | 428 | 414 | 415 | 121,000 | 4,150 |
| 2000-04-13 | 422 | 428 | 422 | 428 | 77,000 | 4,280 |
| 2000-04-12 | 423 | 426 | 415 | 420 | 104,000 | 4,200 |
| 2000-04-11 | 421 | 429 | 420 | 423 | 103,000 | 4,230 |
| 2000-04-10 | 418 | 420 | 417 | 419 | 66,000 | 4,190 |
| 2000-04-07 | 414 | 418 | 414 | 415 | 58,000 | 4,150 |
| 2000-04-06 | 420 | 421 | 414 | 414 | 61,000 | 4,140 |
| 2000-04-05 | 420 | 420 | 415 | 420 | 98,000 | 4,200 |
| 2000-04-04 | 414 | 420 | 410 | 415 | 101,000 | 4,150 |
| 2000-04-03 | 414 | 422 | 409 | 413 | 169,000 | 4,130 |
| 2000-03-31 | 425 | 428 | 404 | 404 | 119,000 | 4,040 |
| 2000-03-30 | 440 | 443 | 430 | 430 | 79,000 | 4,300 |
| 2000-03-29 | 444 | 455 | 443 | 443 | 98,000 | 4,430 |
| 2000-03-28 | 448 | 448 | 443 | 443 | 87,000 | 4,430 |
| 2000-03-27 | 442 | 455 | 440 | 445 | 199,000 | 4,450 |
| 2000-03-24 | 434 | 445 | 430 | 442 | 206,000 | 4,420 |
| 2000-03-23 | 413 | 425 | 413 | 425 | 92,000 | 4,250 |
| 2000-03-22 | 413 | 419 | 410 | 413 | 128,000 | 4,130 |
| 2000-03-21 | 415 | 420 | 411 | 413 | 85,000 | 4,130 |
| 2000-03-17 | 412 | 418 | 407 | 418 | 175,000 | 4,180 |
| 2000-03-16 | 409 | 410 | 400 | 410 | 74,000 | 4,100 |
| 2000-03-15 | 400 | 409 | 400 | 409 | 83,000 | 4,090 |
| 2000-03-14 | 415 | 418 | 400 | 400 | 130,000 | 4,000 |
| 2000-03-13 | 405 | 415 | 397 | 397 | 137,000 | 3,970 |
| 2000-03-10 | 393 | 405 | 393 | 401 | 211,000 | 4,010 |
| 2000-03-09 | 384 | 395 | 379 | 393 | 148,000 | 3,930 |
| 2000-03-08 | 389 | 389 | 383 | 384 | 74,000 | 3,840 |
| 2000-03-07 | 390 | 398 | 386 | 392 | 68,000 | 3,920 |
| 2000-03-06 | 410 | 410 | 385 | 388 | 125,000 | 3,880 |
| 2000-03-03 | 380 | 392 | 380 | 385 | 112,000 | 3,850 |
| 2000-03-02 | 365 | 370 | 363 | 370 | 95,000 | 3,700 |
| 2000-03-01 | 360 | 360 | 357 | 357 | 87,000 | 3,570 |
| 2000-02-29 | 357 | 360 | 356 | 358 | 86,000 | 3,580 |
| 2000-02-28 | 363 | 363 | 356 | 356 | 65,000 | 3,560 |
| 2000-02-25 | 356 | 361 | 355 | 358 | 141,000 | 3,580 |
| 2000-02-24 | 367 | 370 | 355 | 356 | 174,000 | 3,560 |
| 2000-02-23 | 355 | 369 | 352 | 362 | 123,000 | 3,620 |
| 2000-02-22 | 360 | 368 | 354 | 360 | 122,000 | 3,600 |
| 2000-02-21 | 377 | 377 | 360 | 360 | 58,000 | 3,600 |
| 2000-02-18 | 375 | 379 | 370 | 378 | 74,000 | 3,780 |
| 2000-02-17 | 372 | 375 | 365 | 365 | 192,000 | 3,650 |
| 2000-02-16 | 390 | 390 | 370 | 372 | 195,000 | 3,720 |
| 2000-02-15 | 396 | 400 | 390 | 390 | 147,000 | 3,900 |
| 2000-02-14 | 389 | 403 | 388 | 391 | 153,000 | 3,910 |
| 2000-02-10 | 405 | 409 | 388 | 389 | 425,000 | 3,890 |
| 2000-02-09 | 408 | 410 | 403 | 407 | 217,000 | 4,070 |
| 2000-02-08 | 417 | 417 | 405 | 405 | 118,000 | 4,050 |
| 2000-02-07 | 425 | 426 | 410 | 412 | 134,000 | 4,120 |
| 2000-02-04 | 441 | 441 | 425 | 425 | 95,000 | 4,250 |
| 2000-02-03 | 443 | 449 | 431 | 436 | 184,000 | 4,360 |
| 2000-02-02 | 424 | 458 | 424 | 438 | 651,000 | 4,380 |
| 2000-02-01 | 418 | 423 | 410 | 420 | 222,000 | 4,200 |
| 2000-01-31 | 406 | 409 | 403 | 403 | 105,000 | 4,030 |
| 2000-01-28 | 405 | 409 | 404 | 405 | 132,000 | 4,050 |
| 2000-01-27 | 412 | 415 | 401 | 403 | 167,000 | 4,030 |
| 2000-01-26 | 416 | 416 | 408 | 411 | 205,000 | 4,110 |
| 2000-01-25 | 417 | 418 | 414 | 416 | 128,000 | 4,160 |
| 2000-01-24 | 428 | 434 | 416 | 417 | 152,000 | 4,170 |
| 2000-01-21 | 425 | 427 | 423 | 424 | 82,000 | 4,240 |
| 2000-01-20 | 424 | 429 | 420 | 420 | 155,000 | 4,200 |
| 2000-01-19 | 428 | 433 | 419 | 419 | 123,000 | 4,190 |
| 2000-01-18 | 463 | 463 | 440 | 443 | 102,000 | 4,430 |
| 2000-01-17 | 435 | 449 | 435 | 449 | 111,000 | 4,490 |
| 2000-01-14 | 421 | 425 | 418 | 420 | 118,000 | 4,200 |
| 2000-01-13 | 412 | 420 | 410 | 411 | 64,000 | 4,110 |
| 2000-01-12 | 415 | 416 | 410 | 410 | 60,000 | 4,100 |
| 2000-01-11 | 414 | 421 | 414 | 415 | 24,000 | 4,150 |
| 2000-01-07 | 408 | 410 | 406 | 408 | 57,000 | 4,080 |
| 2000-01-06 | 410 | 412 | 406 | 406 | 62,000 | 4,060 |
| 2000-01-05 | 418 | 421 | 408 | 410 | 42,000 | 4,100 |
| 2000-01-04 | 420 | 424 | 420 | 420 | 26,000 | 4,200 |
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
