6335 (株)東京機械製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 213 | 216 | 211 | 215 | 41,000 | 2,150 |
| 2002-12-27 | 212 | 212 | 209 | 212 | 53,000 | 2,120 |
| 2002-12-26 | 207 | 211 | 200 | 208 | 276,000 | 2,080 |
| 2002-12-25 | 205 | 209 | 203 | 207 | 62,000 | 2,070 |
| 2002-12-24 | 199 | 204 | 199 | 202 | 104,000 | 2,020 |
| 2002-12-20 | 209 | 209 | 200 | 200 | 134,000 | 2,000 |
| 2002-12-19 | 200 | 203 | 198 | 201 | 72,000 | 2,010 |
| 2002-12-18 | 206 | 207 | 201 | 201 | 68,000 | 2,010 |
| 2002-12-17 | 204 | 207 | 203 | 206 | 151,000 | 2,060 |
| 2002-12-16 | 207 | 210 | 204 | 204 | 70,000 | 2,040 |
| 2002-12-13 | 214 | 216 | 210 | 212 | 148,000 | 2,120 |
| 2002-12-12 | 213 | 218 | 213 | 215 | 42,000 | 2,150 |
| 2002-12-11 | 217 | 218 | 214 | 218 | 25,000 | 2,180 |
| 2002-12-10 | 212 | 217 | 211 | 217 | 49,000 | 2,170 |
| 2002-12-09 | 220 | 220 | 215 | 216 | 27,000 | 2,160 |
| 2002-12-06 | 220 | 222 | 210 | 222 | 118,000 | 2,220 |
| 2002-12-05 | 216 | 221 | 213 | 221 | 69,000 | 2,210 |
| 2002-12-04 | 222 | 225 | 215 | 215 | 227,000 | 2,150 |
| 2002-12-03 | 228 | 229 | 225 | 227 | 119,000 | 2,270 |
| 2002-12-02 | 224 | 225 | 222 | 224 | 51,000 | 2,240 |
| 2002-11-29 | 218 | 229 | 217 | 229 | 120,000 | 2,290 |
| 2002-11-28 | 210 | 218 | 210 | 217 | 102,000 | 2,170 |
| 2002-11-27 | 208 | 214 | 205 | 208 | 69,000 | 2,080 |
| 2002-11-26 | 218 | 218 | 206 | 207 | 119,000 | 2,070 |
| 2002-11-25 | 206 | 208 | 200 | 208 | 179,000 | 2,080 |
| 2002-11-22 | 205 | 210 | 200 | 202 | 84,000 | 2,020 |
| 2002-11-21 | 204 | 204 | 199 | 204 | 88,000 | 2,040 |
| 2002-11-20 | 198 | 204 | 195 | 204 | 195,000 | 2,040 |
| 2002-11-19 | 209 | 210 | 200 | 200 | 111,000 | 2,000 |
| 2002-11-18 | 214 | 214 | 210 | 211 | 38,000 | 2,110 |
| 2002-11-15 | 212 | 219 | 212 | 214 | 29,000 | 2,140 |
| 2002-11-14 | 212 | 216 | 210 | 212 | 72,000 | 2,120 |
| 2002-11-13 | 211 | 218 | 211 | 216 | 29,000 | 2,160 |
| 2002-11-12 | 220 | 220 | 211 | 218 | 39,000 | 2,180 |
| 2002-11-11 | 222 | 224 | 221 | 221 | 23,000 | 2,210 |
| 2002-11-08 | 225 | 226 | 220 | 221 | 58,000 | 2,210 |
| 2002-11-07 | 226 | 228 | 222 | 225 | 52,000 | 2,250 |
| 2002-11-06 | 238 | 238 | 231 | 231 | 72,000 | 2,310 |
| 2002-11-05 | 223 | 232 | 222 | 232 | 63,000 | 2,320 |
| 2002-11-01 | 218 | 228 | 218 | 221 | 221,000 | 2,210 |
| 2002-10-31 | 242 | 250 | 241 | 248 | 39,000 | 2,480 |
| 2002-10-30 | 246 | 254 | 246 | 252 | 25,000 | 2,520 |
| 2002-10-29 | 243 | 252 | 243 | 250 | 24,000 | 2,500 |
| 2002-10-28 | 249 | 249 | 241 | 248 | 26,000 | 2,480 |
| 2002-10-25 | 238 | 248 | 238 | 248 | 53,000 | 2,480 |
| 2002-10-24 | 249 | 249 | 238 | 246 | 21,000 | 2,460 |
| 2002-10-23 | 248 | 250 | 245 | 249 | 51,000 | 2,490 |
| 2002-10-22 | 255 | 255 | 245 | 247 | 83,000 | 2,470 |
| 2002-10-21 | 249 | 255 | 249 | 251 | 81,000 | 2,510 |
| 2002-10-18 | 245 | 252 | 245 | 249 | 25,000 | 2,490 |
| 2002-10-17 | 245 | 249 | 244 | 244 | 50,000 | 2,440 |
| 2002-10-16 | 255 | 255 | 244 | 244 | 61,000 | 2,440 |
| 2002-10-15 | 245 | 246 | 240 | 242 | 65,000 | 2,420 |
| 2002-10-11 | 239 | 243 | 238 | 243 | 63,000 | 2,430 |
| 2002-10-10 | 231 | 234 | 225 | 230 | 68,000 | 2,300 |
| 2002-10-09 | 243 | 245 | 240 | 240 | 51,000 | 2,400 |
| 2002-10-08 | 245 | 246 | 244 | 246 | 44,000 | 2,460 |
| 2002-10-07 | 252 | 252 | 246 | 246 | 42,000 | 2,460 |
| 2002-10-04 | 255 | 255 | 251 | 251 | 56,000 | 2,510 |
| 2002-10-03 | 254 | 255 | 250 | 251 | 90,000 | 2,510 |
| 2002-10-02 | 266 | 267 | 254 | 254 | 67,000 | 2,540 |
| 2002-10-01 | 265 | 270 | 263 | 264 | 56,000 | 2,640 |
| 2002-09-30 | 278 | 278 | 265 | 268 | 97,000 | 2,680 |
| 2002-09-27 | 279 | 284 | 275 | 277 | 73,000 | 2,770 |
| 2002-09-26 | 285 | 285 | 276 | 276 | 50,000 | 2,760 |
| 2002-09-25 | 280 | 281 | 275 | 280 | 58,000 | 2,800 |
| 2002-09-24 | 280 | 284 | 278 | 280 | 118,000 | 2,800 |
| 2002-09-20 | 291 | 295 | 278 | 280 | 131,000 | 2,800 |
| 2002-09-19 | 290 | 295 | 290 | 294 | 37,000 | 2,940 |
| 2002-09-18 | 289 | 290 | 283 | 290 | 51,000 | 2,900 |
| 2002-09-17 | 280 | 292 | 280 | 292 | 56,000 | 2,920 |
| 2002-09-13 | 270 | 285 | 270 | 282 | 182,000 | 2,820 |
| 2002-09-12 | 294 | 294 | 283 | 284 | 53,000 | 2,840 |
| 2002-09-11 | 287 | 294 | 285 | 285 | 52,000 | 2,850 |
| 2002-09-10 | 284 | 296 | 284 | 287 | 66,000 | 2,870 |
| 2002-09-09 | 282 | 289 | 282 | 282 | 31,000 | 2,820 |
| 2002-09-06 | 280 | 280 | 276 | 279 | 29,000 | 2,790 |
| 2002-09-05 | 284 | 290 | 280 | 285 | 49,000 | 2,850 |
| 2002-09-04 | 283 | 284 | 279 | 283 | 74,000 | 2,830 |
| 2002-09-03 | 290 | 292 | 275 | 275 | 108,000 | 2,750 |
| 2002-09-02 | 292 | 296 | 290 | 291 | 43,000 | 2,910 |
| 2002-08-30 | 299 | 301 | 290 | 297 | 64,000 | 2,970 |
| 2002-08-29 | 295 | 296 | 292 | 294 | 54,000 | 2,940 |
| 2002-08-28 | 303 | 305 | 296 | 301 | 66,000 | 3,010 |
| 2002-08-27 | 301 | 303 | 299 | 303 | 62,000 | 3,030 |
| 2002-08-26 | 304 | 304 | 298 | 302 | 63,000 | 3,020 |
| 2002-08-23 | 305 | 305 | 294 | 300 | 48,000 | 3,000 |
| 2002-08-22 | 300 | 300 | 293 | 300 | 57,000 | 3,000 |
| 2002-08-21 | 302 | 302 | 296 | 296 | 44,000 | 2,960 |
| 2002-08-20 | 293 | 299 | 292 | 299 | 84,000 | 2,990 |
| 2002-08-19 | 294 | 299 | 294 | 296 | 69,000 | 2,960 |
| 2002-08-16 | 301 | 302 | 299 | 301 | 37,000 | 3,010 |
| 2002-08-15 | 302 | 302 | 298 | 299 | 48,000 | 2,990 |
| 2002-08-14 | 292 | 298 | 292 | 298 | 40,000 | 2,980 |
| 2002-08-13 | 291 | 298 | 291 | 294 | 35,000 | 2,940 |
| 2002-08-12 | 300 | 300 | 292 | 298 | 28,000 | 2,980 |
| 2002-08-09 | 299 | 303 | 294 | 303 | 35,000 | 3,030 |
| 2002-08-08 | 294 | 294 | 287 | 290 | 82,000 | 2,900 |
| 2002-08-07 | 289 | 290 | 286 | 287 | 60,000 | 2,870 |
| 2002-08-06 | 290 | 291 | 285 | 285 | 72,000 | 2,850 |
| 2002-08-05 | 304 | 304 | 291 | 292 | 39,000 | 2,920 |
| 2002-08-02 | 295 | 310 | 294 | 310 | 161,000 | 3,100 |
| 2002-08-01 | 298 | 298 | 288 | 290 | 104,000 | 2,900 |
| 2002-07-31 | 293 | 298 | 289 | 298 | 62,000 | 2,980 |
| 2002-07-30 | 295 | 295 | 286 | 286 | 120,000 | 2,860 |
| 2002-07-29 | 291 | 308 | 285 | 285 | 88,000 | 2,850 |
| 2002-07-26 | 298 | 298 | 290 | 290 | 139,000 | 2,900 |
| 2002-07-25 | 309 | 309 | 298 | 298 | 89,000 | 2,980 |
| 2002-07-24 | 304 | 304 | 296 | 296 | 153,000 | 2,960 |
| 2002-07-23 | 303 | 304 | 300 | 304 | 71,000 | 3,040 |
| 2002-07-22 | 302 | 306 | 300 | 303 | 88,000 | 3,030 |
| 2002-07-19 | 305 | 308 | 303 | 303 | 107,000 | 3,030 |
| 2002-07-18 | 307 | 316 | 303 | 303 | 154,000 | 3,030 |
| 2002-07-17 | 312 | 312 | 304 | 305 | 97,000 | 3,050 |
| 2002-07-16 | 321 | 321 | 311 | 312 | 81,000 | 3,120 |
| 2002-07-15 | 331 | 332 | 321 | 321 | 97,000 | 3,210 |
| 2002-07-12 | 330 | 334 | 330 | 331 | 52,000 | 3,310 |
| 2002-07-11 | 332 | 333 | 331 | 332 | 15,000 | 3,320 |
| 2002-07-10 | 338 | 338 | 330 | 332 | 92,000 | 3,320 |
| 2002-07-09 | 336 | 337 | 330 | 337 | 88,000 | 3,370 |
| 2002-07-08 | 342 | 344 | 338 | 338 | 45,000 | 3,380 |
| 2002-07-05 | 339 | 340 | 337 | 337 | 34,000 | 3,370 |
| 2002-07-04 | 336 | 340 | 335 | 339 | 63,000 | 3,390 |
| 2002-07-03 | 342 | 346 | 339 | 340 | 48,000 | 3,400 |
| 2002-07-02 | 335 | 340 | 334 | 335 | 108,000 | 3,350 |
| 2002-07-01 | 344 | 344 | 335 | 336 | 40,000 | 3,360 |
| 2002-06-28 | 335 | 339 | 331 | 331 | 83,000 | 3,310 |
| 2002-06-27 | 333 | 341 | 331 | 335 | 53,000 | 3,350 |
| 2002-06-26 | 347 | 347 | 333 | 335 | 74,000 | 3,350 |
| 2002-06-25 | 339 | 343 | 335 | 337 | 55,000 | 3,370 |
| 2002-06-24 | 333 | 344 | 333 | 344 | 50,000 | 3,440 |
| 2002-06-21 | 341 | 347 | 341 | 341 | 34,000 | 3,410 |
| 2002-06-20 | 335 | 344 | 335 | 343 | 49,000 | 3,430 |
| 2002-06-19 | 344 | 347 | 335 | 335 | 49,000 | 3,350 |
| 2002-06-18 | 345 | 345 | 339 | 342 | 68,000 | 3,420 |
| 2002-06-17 | 355 | 360 | 333 | 335 | 136,000 | 3,350 |
| 2002-06-14 | 360 | 360 | 351 | 351 | 283,000 | 3,510 |
| 2002-06-13 | 365 | 367 | 360 | 360 | 76,000 | 3,600 |
| 2002-06-12 | 369 | 369 | 362 | 362 | 35,000 | 3,620 |
| 2002-06-11 | 365 | 367 | 364 | 367 | 42,000 | 3,670 |
| 2002-06-10 | 366 | 369 | 362 | 362 | 82,000 | 3,620 |
| 2002-06-07 | 366 | 370 | 366 | 369 | 46,000 | 3,690 |
| 2002-06-06 | 378 | 378 | 370 | 370 | 122,000 | 3,700 |
| 2002-06-05 | 379 | 379 | 373 | 375 | 96,000 | 3,750 |
| 2002-06-04 | 380 | 381 | 374 | 375 | 109,000 | 3,750 |
| 2002-06-03 | 379 | 385 | 378 | 385 | 108,000 | 3,850 |
| 2002-05-31 | 377 | 380 | 375 | 377 | 80,000 | 3,770 |
| 2002-05-30 | 378 | 380 | 375 | 376 | 161,000 | 3,760 |
| 2002-05-29 | 383 | 383 | 377 | 378 | 69,000 | 3,780 |
| 2002-05-28 | 379 | 380 | 377 | 380 | 59,000 | 3,800 |
| 2002-05-27 | 378 | 382 | 378 | 380 | 131,000 | 3,800 |
| 2002-05-24 | 378 | 380 | 376 | 379 | 94,000 | 3,790 |
| 2002-05-23 | 377 | 378 | 373 | 375 | 345,000 | 3,750 |
| 2002-05-22 | 392 | 393 | 372 | 373 | 461,000 | 3,730 |
| 2002-05-21 | 405 | 407 | 399 | 402 | 77,000 | 4,020 |
| 2002-05-20 | 396 | 405 | 396 | 401 | 89,000 | 4,010 |
| 2002-05-17 | 389 | 397 | 389 | 395 | 83,000 | 3,950 |
| 2002-05-16 | 383 | 389 | 380 | 389 | 20,000 | 3,890 |
| 2002-05-15 | 379 | 380 | 374 | 378 | 49,000 | 3,780 |
| 2002-05-14 | 384 | 387 | 379 | 379 | 29,000 | 3,790 |
| 2002-05-13 | 376 | 382 | 376 | 382 | 80,000 | 3,820 |
| 2002-05-10 | 392 | 393 | 387 | 387 | 42,000 | 3,870 |
| 2002-05-09 | 392 | 397 | 388 | 388 | 33,000 | 3,880 |
| 2002-05-08 | 398 | 398 | 390 | 390 | 69,000 | 3,900 |
| 2002-05-07 | 397 | 398 | 393 | 393 | 27,000 | 3,930 |
| 2002-05-02 | 400 | 401 | 393 | 398 | 69,000 | 3,980 |
| 2002-05-01 | 393 | 399 | 392 | 397 | 56,000 | 3,970 |
| 2002-04-30 | 391 | 400 | 390 | 390 | 40,000 | 3,900 |
| 2002-04-26 | 395 | 401 | 391 | 391 | 101,000 | 3,910 |
| 2002-04-25 | 395 | 395 | 389 | 390 | 25,000 | 3,900 |
| 2002-04-24 | 391 | 397 | 391 | 396 | 91,000 | 3,960 |
| 2002-04-23 | 388 | 399 | 388 | 399 | 72,000 | 3,990 |
| 2002-04-22 | 388 | 397 | 388 | 397 | 45,000 | 3,970 |
| 2002-04-19 | 395 | 397 | 391 | 397 | 34,000 | 3,970 |
| 2002-04-18 | 406 | 410 | 398 | 403 | 30,000 | 4,030 |
| 2002-04-17 | 393 | 409 | 393 | 407 | 115,000 | 4,070 |
| 2002-04-16 | 386 | 400 | 386 | 400 | 82,000 | 4,000 |
| 2002-04-15 | 391 | 405 | 388 | 392 | 65,000 | 3,920 |
| 2002-04-12 | 414 | 414 | 407 | 411 | 89,000 | 4,110 |
| 2002-04-11 | 412 | 418 | 402 | 416 | 218,000 | 4,160 |
| 2002-04-10 | 390 | 413 | 389 | 412 | 348,000 | 4,120 |
| 2002-04-09 | 395 | 397 | 385 | 395 | 173,000 | 3,950 |
| 2002-04-08 | 380 | 390 | 380 | 390 | 209,000 | 3,900 |
| 2002-04-05 | 374 | 378 | 373 | 378 | 23,000 | 3,780 |
| 2002-04-04 | 365 | 375 | 365 | 374 | 42,000 | 3,740 |
| 2002-04-03 | 358 | 375 | 358 | 366 | 25,000 | 3,660 |
| 2002-04-02 | 358 | 359 | 355 | 358 | 42,000 | 3,580 |
| 2002-04-01 | 363 | 364 | 353 | 357 | 63,000 | 3,570 |
| 2002-03-29 | 371 | 372 | 363 | 363 | 42,000 | 3,630 |
| 2002-03-28 | 372 | 375 | 370 | 370 | 52,000 | 3,700 |
| 2002-03-27 | 376 | 379 | 372 | 377 | 32,000 | 3,770 |
| 2002-03-26 | 374 | 377 | 370 | 370 | 57,000 | 3,700 |
| 2002-03-25 | 395 | 395 | 386 | 389 | 73,000 | 3,890 |
| 2002-03-22 | 381 | 389 | 378 | 386 | 164,000 | 3,860 |
| 2002-03-20 | 385 | 389 | 380 | 381 | 124,000 | 3,810 |
| 2002-03-19 | 381 | 383 | 378 | 380 | 59,000 | 3,800 |
| 2002-03-18 | 390 | 390 | 376 | 376 | 48,000 | 3,760 |
| 2002-03-15 | 371 | 380 | 370 | 380 | 25,000 | 3,800 |
| 2002-03-14 | 369 | 375 | 369 | 370 | 55,000 | 3,700 |
| 2002-03-13 | 379 | 380 | 366 | 366 | 156,000 | 3,660 |
| 2002-03-12 | 384 | 385 | 379 | 379 | 84,000 | 3,790 |
| 2002-03-11 | 390 | 393 | 383 | 383 | 81,000 | 3,830 |
| 2002-03-08 | 383 | 390 | 378 | 385 | 196,000 | 3,850 |
| 2002-03-07 | 382 | 385 | 379 | 384 | 75,000 | 3,840 |
| 2002-03-06 | 382 | 382 | 375 | 377 | 116,000 | 3,770 |
| 2002-03-05 | 400 | 400 | 381 | 381 | 83,000 | 3,810 |
| 2002-03-04 | 390 | 405 | 385 | 387 | 101,000 | 3,870 |
| 2002-03-01 | 400 | 400 | 384 | 389 | 47,000 | 3,890 |
| 2002-02-28 | 399 | 399 | 392 | 394 | 53,000 | 3,940 |
| 2002-02-27 | 390 | 399 | 386 | 399 | 65,000 | 3,990 |
| 2002-02-26 | 400 | 400 | 380 | 390 | 40,000 | 3,900 |
| 2002-02-25 | 380 | 397 | 379 | 395 | 37,000 | 3,950 |
| 2002-02-22 | 397 | 400 | 390 | 393 | 37,000 | 3,930 |
| 2002-02-21 | 382 | 395 | 380 | 395 | 85,000 | 3,950 |
| 2002-02-20 | 391 | 391 | 384 | 384 | 92,000 | 3,840 |
| 2002-02-19 | 383 | 386 | 380 | 386 | 36,000 | 3,860 |
| 2002-02-18 | 388 | 388 | 385 | 388 | 53,000 | 3,880 |
| 2002-02-15 | 381 | 388 | 376 | 388 | 31,000 | 3,880 |
| 2002-02-14 | 387 | 396 | 382 | 382 | 38,000 | 3,820 |
| 2002-02-13 | 390 | 396 | 381 | 392 | 54,000 | 3,920 |
| 2002-02-12 | 392 | 392 | 386 | 392 | 47,000 | 3,920 |
| 2002-02-08 | 382 | 384 | 380 | 381 | 75,000 | 3,810 |
| 2002-02-07 | 374 | 383 | 373 | 383 | 56,000 | 3,830 |
| 2002-02-06 | 370 | 375 | 369 | 374 | 63,000 | 3,740 |
| 2002-02-05 | 370 | 374 | 365 | 374 | 95,000 | 3,740 |
| 2002-02-04 | 366 | 368 | 360 | 368 | 41,000 | 3,680 |
| 2002-02-01 | 365 | 365 | 359 | 363 | 46,000 | 3,630 |
| 2002-01-31 | 362 | 363 | 356 | 356 | 87,000 | 3,560 |
| 2002-01-30 | 365 | 370 | 365 | 370 | 47,000 | 3,700 |
| 2002-01-29 | 375 | 375 | 368 | 372 | 58,000 | 3,720 |
| 2002-01-28 | 369 | 374 | 365 | 374 | 51,000 | 3,740 |
| 2002-01-25 | 360 | 362 | 359 | 360 | 77,000 | 3,600 |
| 2002-01-24 | 360 | 366 | 359 | 362 | 33,000 | 3,620 |
| 2002-01-23 | 352 | 370 | 352 | 370 | 59,000 | 3,700 |
| 2002-01-22 | 374 | 378 | 369 | 375 | 104,000 | 3,750 |
| 2002-01-21 | 370 | 375 | 367 | 371 | 128,000 | 3,710 |
| 2002-01-18 | 354 | 367 | 354 | 367 | 76,000 | 3,670 |
| 2002-01-17 | 346 | 353 | 345 | 353 | 60,000 | 3,530 |
| 2002-01-16 | 350 | 355 | 341 | 351 | 41,000 | 3,510 |
| 2002-01-15 | 340 | 345 | 340 | 341 | 19,000 | 3,410 |
| 2002-01-11 | 359 | 359 | 342 | 343 | 55,000 | 3,430 |
| 2002-01-10 | 352 | 352 | 345 | 349 | 35,000 | 3,490 |
| 2002-01-09 | 358 | 358 | 353 | 354 | 31,000 | 3,540 |
| 2002-01-08 | 360 | 363 | 356 | 357 | 69,000 | 3,570 |
| 2002-01-07 | 377 | 377 | 360 | 360 | 28,000 | 3,600 |
| 2002-01-04 | 370 | 378 | 370 | 378 | 16,000 | 3,780 |
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
