6335 (株)東京機械製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 354 | 370 | 354 | 370 | 22,000 | 3,700 |
| 2001-12-27 | 348 | 353 | 348 | 349 | 12,000 | 3,490 |
| 2001-12-26 | 356 | 357 | 348 | 349 | 105,000 | 3,490 |
| 2001-12-25 | 350 | 355 | 347 | 355 | 36,000 | 3,550 |
| 2001-12-21 | 350 | 350 | 343 | 349 | 80,000 | 3,490 |
| 2001-12-20 | 344 | 355 | 338 | 355 | 194,000 | 3,550 |
| 2001-12-19 | 345 | 350 | 330 | 350 | 112,000 | 3,500 |
| 2001-12-18 | 347 | 347 | 333 | 345 | 114,000 | 3,450 |
| 2001-12-17 | 345 | 349 | 328 | 349 | 140,000 | 3,490 |
| 2001-12-14 | 340 | 350 | 334 | 350 | 309,000 | 3,500 |
| 2001-12-13 | 355 | 357 | 347 | 347 | 66,000 | 3,470 |
| 2001-12-12 | 338 | 355 | 333 | 355 | 127,000 | 3,550 |
| 2001-12-11 | 352 | 354 | 335 | 340 | 237,000 | 3,400 |
| 2001-12-10 | 375 | 375 | 364 | 366 | 66,000 | 3,660 |
| 2001-12-07 | 371 | 379 | 370 | 374 | 50,000 | 3,740 |
| 2001-12-06 | 385 | 385 | 372 | 373 | 38,000 | 3,730 |
| 2001-12-05 | 379 | 385 | 372 | 385 | 116,000 | 3,850 |
| 2001-12-04 | 372 | 378 | 365 | 378 | 161,000 | 3,780 |
| 2001-12-03 | 371 | 376 | 371 | 372 | 64,000 | 3,720 |
| 2001-11-30 | 372 | 374 | 370 | 370 | 77,000 | 3,700 |
| 2001-11-29 | 375 | 380 | 369 | 374 | 73,000 | 3,740 |
| 2001-11-28 | 381 | 381 | 368 | 370 | 40,000 | 3,700 |
| 2001-11-27 | 382 | 382 | 378 | 378 | 69,000 | 3,780 |
| 2001-11-26 | 391 | 391 | 371 | 379 | 93,000 | 3,790 |
| 2001-11-22 | 374 | 374 | 369 | 371 | 89,000 | 3,710 |
| 2001-11-21 | 379 | 379 | 374 | 374 | 57,000 | 3,740 |
| 2001-11-20 | 378 | 380 | 372 | 375 | 106,000 | 3,750 |
| 2001-11-19 | 387 | 395 | 373 | 373 | 157,000 | 3,730 |
| 2001-11-16 | 375 | 377 | 366 | 371 | 93,000 | 3,710 |
| 2001-11-15 | 369 | 374 | 365 | 373 | 224,000 | 3,730 |
| 2001-11-14 | 376 | 383 | 365 | 369 | 272,000 | 3,690 |
| 2001-11-13 | 389 | 389 | 370 | 373 | 171,000 | 3,730 |
| 2001-11-12 | 400 | 401 | 395 | 395 | 65,000 | 3,950 |
| 2001-11-09 | 397 | 402 | 391 | 400 | 96,000 | 4,000 |
| 2001-11-08 | 407 | 407 | 395 | 398 | 218,000 | 3,980 |
| 2001-11-07 | 409 | 426 | 402 | 407 | 768,000 | 4,070 |
| 2001-11-06 | 401 | 420 | 398 | 402 | 917,000 | 4,020 |
| 2001-11-05 | 397 | 397 | 397 | 397 | 189,000 | 3,970 |
| 2001-11-02 | 479 | 488 | 474 | 477 | 123,000 | 4,770 |
| 2001-11-01 | 490 | 498 | 475 | 479 | 144,000 | 4,790 |
| 2001-10-31 | 480 | 500 | 480 | 489 | 72,000 | 4,890 |
| 2001-10-30 | 481 | 488 | 479 | 484 | 168,000 | 4,840 |
| 2001-10-29 | 510 | 515 | 500 | 502 | 133,000 | 5,020 |
| 2001-10-26 | 514 | 514 | 502 | 506 | 252,000 | 5,060 |
| 2001-10-25 | 500 | 514 | 495 | 514 | 571,000 | 5,140 |
| 2001-10-24 | 479 | 504 | 474 | 498 | 440,000 | 4,980 |
| 2001-10-23 | 476 | 479 | 471 | 479 | 71,000 | 4,790 |
| 2001-10-22 | 464 | 478 | 461 | 478 | 103,000 | 4,780 |
| 2001-10-19 | 456 | 466 | 452 | 457 | 111,000 | 4,570 |
| 2001-10-18 | 455 | 457 | 453 | 456 | 112,000 | 4,560 |
| 2001-10-17 | 450 | 458 | 450 | 457 | 142,000 | 4,570 |
| 2001-10-16 | 453 | 459 | 450 | 458 | 66,000 | 4,580 |
| 2001-10-15 | 464 | 464 | 445 | 458 | 98,000 | 4,580 |
| 2001-10-12 | 472 | 472 | 459 | 470 | 91,000 | 4,700 |
| 2001-10-11 | 461 | 470 | 460 | 469 | 159,000 | 4,690 |
| 2001-10-10 | 465 | 468 | 459 | 459 | 131,000 | 4,590 |
| 2001-10-09 | 481 | 481 | 470 | 475 | 85,000 | 4,750 |
| 2001-10-05 | 490 | 490 | 480 | 486 | 160,000 | 4,860 |
| 2001-10-04 | 476 | 485 | 476 | 485 | 151,000 | 4,850 |
| 2001-10-03 | 490 | 492 | 480 | 486 | 139,000 | 4,860 |
| 2001-10-02 | 482 | 485 | 473 | 485 | 191,000 | 4,850 |
| 2001-10-01 | 491 | 492 | 470 | 482 | 435,000 | 4,820 |
| 2001-09-28 | 491 | 500 | 480 | 492 | 445,000 | 4,920 |
| 2001-09-27 | 475 | 489 | 473 | 489 | 610,000 | 4,890 |
| 2001-09-26 | 460 | 475 | 458 | 475 | 171,000 | 4,750 |
| 2001-09-25 | 480 | 480 | 464 | 468 | 115,000 | 4,680 |
| 2001-09-21 | 450 | 470 | 440 | 470 | 271,000 | 4,700 |
| 2001-09-20 | 452 | 458 | 449 | 455 | 198,000 | 4,550 |
| 2001-09-19 | 445 | 455 | 440 | 449 | 325,000 | 4,490 |
| 2001-09-18 | 425 | 456 | 425 | 450 | 162,000 | 4,500 |
| 2001-09-17 | 430 | 431 | 420 | 431 | 89,000 | 4,310 |
| 2001-09-14 | 440 | 440 | 430 | 440 | 95,000 | 4,400 |
| 2001-09-13 | 421 | 444 | 420 | 430 | 128,000 | 4,300 |
| 2001-09-12 | 435 | 454 | 430 | 430 | 254,000 | 4,300 |
| 2001-09-11 | 453 | 473 | 451 | 470 | 432,000 | 4,700 |
| 2001-09-10 | 449 | 457 | 445 | 457 | 132,000 | 4,570 |
| 2001-09-07 | 450 | 461 | 445 | 447 | 189,000 | 4,470 |
| 2001-09-06 | 467 | 467 | 458 | 461 | 339,000 | 4,610 |
| 2001-09-05 | 453 | 468 | 453 | 468 | 529,000 | 4,680 |
| 2001-09-04 | 427 | 445 | 427 | 445 | 175,000 | 4,450 |
| 2001-09-03 | 435 | 446 | 428 | 428 | 205,000 | 4,280 |
| 2001-08-31 | 432 | 432 | 426 | 430 | 123,000 | 4,300 |
| 2001-08-30 | 443 | 443 | 430 | 442 | 128,000 | 4,420 |
| 2001-08-29 | 448 | 452 | 441 | 448 | 364,000 | 4,480 |
| 2001-08-28 | 425 | 452 | 425 | 452 | 535,000 | 4,520 |
| 2001-08-27 | 415 | 419 | 412 | 419 | 68,000 | 4,190 |
| 2001-08-24 | 403 | 405 | 400 | 405 | 42,000 | 4,050 |
| 2001-08-23 | 403 | 404 | 398 | 404 | 29,000 | 4,040 |
| 2001-08-22 | 401 | 401 | 395 | 400 | 23,000 | 4,000 |
| 2001-08-21 | 399 | 399 | 394 | 396 | 33,000 | 3,960 |
| 2001-08-20 | 403 | 406 | 399 | 399 | 34,000 | 3,990 |
| 2001-08-17 | 397 | 401 | 397 | 401 | 27,000 | 4,010 |
| 2001-08-16 | 400 | 400 | 397 | 397 | 14,000 | 3,970 |
| 2001-08-15 | 405 | 405 | 401 | 401 | 11,000 | 4,010 |
| 2001-08-14 | 401 | 407 | 398 | 405 | 28,000 | 4,050 |
| 2001-08-13 | 407 | 407 | 401 | 401 | 6,000 | 4,010 |
| 2001-08-10 | 401 | 401 | 400 | 400 | 54,000 | 4,000 |
| 2001-08-09 | 410 | 410 | 400 | 401 | 20,000 | 4,010 |
| 2001-08-08 | 420 | 420 | 412 | 413 | 19,000 | 4,130 |
| 2001-08-07 | 416 | 420 | 416 | 418 | 34,000 | 4,180 |
| 2001-08-06 | 422 | 424 | 416 | 416 | 29,000 | 4,160 |
| 2001-08-03 | 427 | 429 | 422 | 422 | 45,000 | 4,220 |
| 2001-08-02 | 425 | 432 | 421 | 430 | 82,000 | 4,300 |
| 2001-08-01 | 424 | 427 | 421 | 421 | 102,000 | 4,210 |
| 2001-07-31 | 409 | 419 | 409 | 419 | 27,000 | 4,190 |
| 2001-07-30 | 413 | 415 | 403 | 406 | 87,000 | 4,060 |
| 2001-07-27 | 401 | 407 | 401 | 407 | 84,000 | 4,070 |
| 2001-07-26 | 405 | 405 | 401 | 403 | 16,000 | 4,030 |
| 2001-07-25 | 400 | 400 | 397 | 400 | 17,000 | 4,000 |
| 2001-07-24 | 395 | 405 | 391 | 400 | 116,000 | 4,000 |
| 2001-07-23 | 407 | 407 | 396 | 400 | 32,000 | 4,000 |
| 2001-07-19 | 405 | 405 | 400 | 404 | 45,000 | 4,040 |
| 2001-07-18 | 410 | 411 | 400 | 402 | 100,000 | 4,020 |
| 2001-07-17 | 400 | 415 | 391 | 411 | 112,000 | 4,110 |
| 2001-07-16 | 416 | 417 | 400 | 400 | 47,000 | 4,000 |
| 2001-07-13 | 420 | 420 | 411 | 418 | 25,000 | 4,180 |
| 2001-07-12 | 420 | 420 | 418 | 420 | 11,000 | 4,200 |
| 2001-07-11 | 415 | 418 | 410 | 415 | 23,000 | 4,150 |
| 2001-07-10 | 410 | 420 | 410 | 420 | 11,000 | 4,200 |
| 2001-07-09 | 422 | 422 | 406 | 415 | 53,000 | 4,150 |
| 2001-07-06 | 426 | 430 | 424 | 430 | 68,000 | 4,300 |
| 2001-07-05 | 435 | 437 | 433 | 436 | 95,000 | 4,360 |
| 2001-07-04 | 435 | 435 | 430 | 430 | 29,000 | 4,300 |
| 2001-07-03 | 432 | 435 | 423 | 435 | 58,000 | 4,350 |
| 2001-07-02 | 442 | 442 | 432 | 437 | 77,000 | 4,370 |
| 2001-06-29 | 439 | 445 | 435 | 442 | 128,000 | 4,420 |
| 2001-06-28 | 435 | 438 | 434 | 438 | 100,000 | 4,380 |
| 2001-06-27 | 434 | 436 | 431 | 435 | 66,000 | 4,350 |
| 2001-06-26 | 440 | 440 | 434 | 437 | 107,000 | 4,370 |
| 2001-06-25 | 425 | 439 | 425 | 435 | 194,000 | 4,350 |
| 2001-06-22 | 425 | 427 | 420 | 427 | 115,000 | 4,270 |
| 2001-06-21 | 415 | 425 | 405 | 424 | 143,000 | 4,240 |
| 2001-06-20 | 405 | 410 | 396 | 410 | 48,000 | 4,100 |
| 2001-06-19 | 399 | 409 | 399 | 406 | 71,000 | 4,060 |
| 2001-06-18 | 385 | 398 | 385 | 398 | 31,000 | 3,980 |
| 2001-06-15 | 400 | 400 | 391 | 395 | 66,000 | 3,950 |
| 2001-06-14 | 406 | 406 | 400 | 401 | 66,000 | 4,010 |
| 2001-06-13 | 406 | 407 | 405 | 406 | 13,000 | 4,060 |
| 2001-06-12 | 410 | 410 | 403 | 403 | 69,000 | 4,030 |
| 2001-06-11 | 414 | 414 | 411 | 414 | 22,000 | 4,140 |
| 2001-06-08 | 417 | 417 | 411 | 411 | 164,000 | 4,110 |
| 2001-06-07 | 415 | 418 | 415 | 418 | 14,000 | 4,180 |
| 2001-06-06 | 419 | 419 | 415 | 416 | 22,000 | 4,160 |
| 2001-06-05 | 420 | 423 | 414 | 417 | 61,000 | 4,170 |
| 2001-06-04 | 420 | 420 | 410 | 410 | 21,000 | 4,100 |
| 2001-06-01 | 412 | 425 | 410 | 420 | 85,000 | 4,200 |
| 2001-05-31 | 407 | 408 | 402 | 408 | 50,000 | 4,080 |
| 2001-05-30 | 410 | 411 | 408 | 408 | 24,000 | 4,080 |
| 2001-05-29 | 420 | 420 | 411 | 413 | 47,000 | 4,130 |
| 2001-05-28 | 416 | 420 | 415 | 416 | 25,000 | 4,160 |
| 2001-05-25 | 407 | 415 | 407 | 415 | 46,000 | 4,150 |
| 2001-05-24 | 424 | 430 | 418 | 418 | 44,000 | 4,180 |
| 2001-05-23 | 426 | 428 | 423 | 423 | 87,000 | 4,230 |
| 2001-05-22 | 422 | 425 | 415 | 425 | 61,000 | 4,250 |
| 2001-05-21 | 414 | 423 | 409 | 423 | 40,000 | 4,230 |
| 2001-05-18 | 417 | 417 | 405 | 405 | 50,000 | 4,050 |
| 2001-05-17 | 411 | 423 | 410 | 412 | 79,000 | 4,120 |
| 2001-05-16 | 411 | 415 | 410 | 411 | 56,000 | 4,110 |
| 2001-05-15 | 419 | 421 | 415 | 421 | 70,000 | 4,210 |
| 2001-05-14 | 422 | 425 | 420 | 422 | 39,000 | 4,220 |
| 2001-05-11 | 415 | 420 | 415 | 419 | 22,000 | 4,190 |
| 2001-05-10 | 426 | 426 | 415 | 415 | 21,000 | 4,150 |
| 2001-05-09 | 428 | 428 | 415 | 426 | 47,000 | 4,260 |
| 2001-05-08 | 439 | 441 | 430 | 430 | 96,000 | 4,300 |
| 2001-05-07 | 440 | 445 | 436 | 439 | 90,000 | 4,390 |
| 2001-05-02 | 442 | 442 | 435 | 440 | 44,000 | 4,400 |
| 2001-05-01 | 431 | 443 | 431 | 442 | 75,000 | 4,420 |
| 2001-04-27 | 436 | 437 | 428 | 428 | 32,000 | 4,280 |
| 2001-04-26 | 428 | 445 | 425 | 437 | 182,000 | 4,370 |
| 2001-04-25 | 427 | 429 | 423 | 423 | 74,000 | 4,230 |
| 2001-04-24 | 425 | 425 | 420 | 425 | 34,000 | 4,250 |
| 2001-04-23 | 425 | 429 | 424 | 425 | 41,000 | 4,250 |
| 2001-04-20 | 420 | 420 | 418 | 418 | 27,000 | 4,180 |
| 2001-04-19 | 423 | 425 | 418 | 418 | 34,000 | 4,180 |
| 2001-04-18 | 415 | 424 | 412 | 423 | 80,000 | 4,230 |
| 2001-04-17 | 414 | 415 | 410 | 414 | 33,000 | 4,140 |
| 2001-04-16 | 416 | 419 | 406 | 406 | 72,000 | 4,060 |
| 2001-04-13 | 405 | 415 | 405 | 415 | 65,000 | 4,150 |
| 2001-04-12 | 405 | 407 | 403 | 405 | 22,000 | 4,050 |
| 2001-04-11 | 407 | 408 | 403 | 408 | 56,000 | 4,080 |
| 2001-04-10 | 411 | 416 | 405 | 407 | 66,000 | 4,070 |
| 2001-04-09 | 410 | 415 | 410 | 411 | 33,000 | 4,110 |
| 2001-04-06 | 419 | 420 | 410 | 410 | 80,000 | 4,100 |
| 2001-04-05 | 413 | 418 | 410 | 416 | 72,000 | 4,160 |
| 2001-04-04 | 410 | 417 | 408 | 414 | 98,000 | 4,140 |
| 2001-04-03 | 409 | 410 | 404 | 410 | 35,000 | 4,100 |
| 2001-04-02 | 409 | 410 | 400 | 409 | 44,000 | 4,090 |
| 2001-03-30 | 407 | 415 | 407 | 409 | 27,000 | 4,090 |
| 2001-03-29 | 415 | 420 | 406 | 406 | 16,000 | 4,060 |
| 2001-03-28 | 410 | 420 | 408 | 415 | 49,000 | 4,150 |
| 2001-03-27 | 407 | 415 | 406 | 412 | 50,000 | 4,120 |
| 2001-03-26 | 407 | 412 | 400 | 412 | 74,000 | 4,120 |
| 2001-03-23 | 400 | 400 | 392 | 392 | 38,000 | 3,920 |
| 2001-03-22 | 399 | 405 | 398 | 400 | 154,000 | 4,000 |
| 2001-03-21 | 396 | 400 | 391 | 400 | 72,000 | 4,000 |
| 2001-03-19 | 390 | 394 | 389 | 391 | 33,000 | 3,910 |
| 2001-03-16 | 395 | 395 | 370 | 389 | 39,000 | 3,890 |
| 2001-03-15 | 375 | 389 | 367 | 389 | 44,000 | 3,890 |
| 2001-03-14 | 381 | 385 | 380 | 385 | 59,000 | 3,850 |
| 2001-03-13 | 385 | 388 | 375 | 388 | 60,000 | 3,880 |
| 2001-03-12 | 375 | 391 | 371 | 390 | 186,000 | 3,900 |
| 2001-03-09 | 396 | 405 | 396 | 405 | 97,000 | 4,050 |
| 2001-03-08 | 404 | 405 | 401 | 404 | 25,000 | 4,040 |
| 2001-03-07 | 402 | 404 | 400 | 404 | 22,000 | 4,040 |
| 2001-03-06 | 396 | 404 | 396 | 404 | 26,000 | 4,040 |
| 2001-03-05 | 395 | 400 | 395 | 396 | 23,000 | 3,960 |
| 2001-03-02 | 400 | 405 | 397 | 397 | 24,000 | 3,970 |
| 2001-03-01 | 407 | 410 | 401 | 401 | 41,000 | 4,010 |
| 2001-02-28 | 409 | 416 | 406 | 407 | 47,000 | 4,070 |
| 2001-02-27 | 414 | 415 | 406 | 406 | 35,000 | 4,060 |
| 2001-02-26 | 406 | 414 | 405 | 411 | 41,000 | 4,110 |
| 2001-02-23 | 400 | 410 | 400 | 406 | 42,000 | 4,060 |
| 2001-02-22 | 403 | 407 | 402 | 405 | 19,000 | 4,050 |
| 2001-02-21 | 396 | 405 | 396 | 402 | 14,000 | 4,020 |
| 2001-02-20 | 400 | 410 | 400 | 409 | 27,000 | 4,090 |
| 2001-02-19 | 408 | 411 | 404 | 404 | 24,000 | 4,040 |
| 2001-02-16 | 400 | 409 | 400 | 400 | 42,000 | 4,000 |
| 2001-02-15 | 406 | 411 | 400 | 400 | 40,000 | 4,000 |
| 2001-02-14 | 396 | 409 | 396 | 406 | 17,000 | 4,060 |
| 2001-02-13 | 407 | 411 | 400 | 411 | 28,000 | 4,110 |
| 2001-02-09 | 386 | 408 | 386 | 407 | 38,000 | 4,070 |
| 2001-02-08 | 400 | 401 | 396 | 396 | 66,000 | 3,960 |
| 2001-02-07 | 406 | 412 | 402 | 410 | 51,000 | 4,100 |
| 2001-02-06 | 410 | 414 | 405 | 411 | 56,000 | 4,110 |
| 2001-02-05 | 424 | 424 | 413 | 413 | 60,000 | 4,130 |
| 2001-02-02 | 423 | 430 | 423 | 425 | 131,000 | 4,250 |
| 2001-02-01 | 412 | 423 | 412 | 423 | 62,000 | 4,230 |
| 2001-01-31 | 421 | 424 | 416 | 416 | 118,000 | 4,160 |
| 2001-01-30 | 410 | 422 | 405 | 422 | 235,000 | 4,220 |
| 2001-01-29 | 400 | 410 | 400 | 409 | 63,000 | 4,090 |
| 2001-01-26 | 398 | 404 | 396 | 404 | 124,000 | 4,040 |
| 2001-01-25 | 390 | 400 | 387 | 399 | 101,000 | 3,990 |
| 2001-01-24 | 395 | 396 | 390 | 390 | 22,000 | 3,900 |
| 2001-01-23 | 395 | 400 | 395 | 400 | 44,000 | 4,000 |
| 2001-01-22 | 395 | 410 | 395 | 403 | 127,000 | 4,030 |
| 2001-01-19 | 395 | 405 | 388 | 400 | 184,000 | 4,000 |
| 2001-01-18 | 366 | 385 | 366 | 385 | 52,000 | 3,850 |
| 2001-01-17 | 370 | 382 | 362 | 368 | 68,000 | 3,680 |
| 2001-01-16 | 360 | 370 | 360 | 370 | 38,000 | 3,700 |
| 2001-01-15 | 360 | 369 | 360 | 360 | 25,000 | 3,600 |
| 2001-01-12 | 357 | 367 | 352 | 359 | 102,000 | 3,590 |
| 2001-01-11 | 370 | 370 | 356 | 357 | 72,000 | 3,570 |
| 2001-01-10 | 377 | 379 | 370 | 374 | 80,000 | 3,740 |
| 2001-01-09 | 379 | 385 | 378 | 379 | 60,000 | 3,790 |
| 2001-01-05 | 376 | 381 | 376 | 379 | 51,000 | 3,790 |
| 2001-01-04 | 378 | 385 | 377 | 377 | 57,000 | 3,770 |
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
