6335 (株)東京機械製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 277 | 277 | 273 | 273 | 21,000 | 2,730 |
| 2003-12-29 | 270 | 275 | 268 | 271 | 68,000 | 2,710 |
| 2003-12-26 | 264 | 268 | 264 | 268 | 76,000 | 2,680 |
| 2003-12-25 | 261 | 267 | 261 | 265 | 97,000 | 2,650 |
| 2003-12-24 | 264 | 265 | 262 | 265 | 75,000 | 2,650 |
| 2003-12-22 | 266 | 271 | 266 | 269 | 66,000 | 2,690 |
| 2003-12-19 | 271 | 272 | 269 | 270 | 82,000 | 2,700 |
| 2003-12-18 | 274 | 275 | 271 | 271 | 79,000 | 2,710 |
| 2003-12-17 | 271 | 275 | 270 | 271 | 60,000 | 2,710 |
| 2003-12-16 | 273 | 280 | 265 | 275 | 140,000 | 2,750 |
| 2003-12-15 | 274 | 274 | 270 | 271 | 71,000 | 2,710 |
| 2003-12-12 | 275 | 275 | 261 | 265 | 212,000 | 2,650 |
| 2003-12-11 | 261 | 261 | 259 | 260 | 48,000 | 2,600 |
| 2003-12-10 | 260 | 265 | 260 | 261 | 97,000 | 2,610 |
| 2003-12-09 | 258 | 260 | 258 | 260 | 67,000 | 2,600 |
| 2003-12-08 | 257 | 259 | 257 | 258 | 47,000 | 2,580 |
| 2003-12-05 | 259 | 259 | 256 | 259 | 131,000 | 2,590 |
| 2003-12-04 | 259 | 259 | 257 | 258 | 66,000 | 2,580 |
| 2003-12-03 | 259 | 261 | 256 | 260 | 153,000 | 2,600 |
| 2003-12-02 | 264 | 268 | 260 | 262 | 120,000 | 2,620 |
| 2003-12-01 | 257 | 265 | 255 | 265 | 54,000 | 2,650 |
| 2003-11-28 | 259 | 266 | 259 | 264 | 118,000 | 2,640 |
| 2003-11-27 | 265 | 267 | 259 | 259 | 75,000 | 2,590 |
| 2003-11-26 | 261 | 263 | 260 | 262 | 61,000 | 2,620 |
| 2003-11-25 | 258 | 260 | 255 | 256 | 118,000 | 2,560 |
| 2003-11-21 | 253 | 257 | 251 | 252 | 144,000 | 2,520 |
| 2003-11-20 | 250 | 254 | 250 | 251 | 145,000 | 2,510 |
| 2003-11-19 | 260 | 260 | 250 | 250 | 65,000 | 2,500 |
| 2003-11-18 | 255 | 263 | 248 | 260 | 92,000 | 2,600 |
| 2003-11-17 | 280 | 280 | 260 | 260 | 67,000 | 2,600 |
| 2003-11-14 | 271 | 282 | 271 | 275 | 110,000 | 2,750 |
| 2003-11-13 | 270 | 272 | 268 | 271 | 83,000 | 2,710 |
| 2003-11-12 | 270 | 270 | 266 | 267 | 92,000 | 2,670 |
| 2003-11-11 | 281 | 282 | 271 | 275 | 88,000 | 2,750 |
| 2003-11-10 | 286 | 289 | 282 | 282 | 48,000 | 2,820 |
| 2003-11-07 | 287 | 289 | 284 | 286 | 72,000 | 2,860 |
| 2003-11-06 | 280 | 291 | 280 | 282 | 141,000 | 2,820 |
| 2003-11-05 | 290 | 290 | 284 | 285 | 59,000 | 2,850 |
| 2003-11-04 | 286 | 293 | 286 | 289 | 95,000 | 2,890 |
| 2003-10-31 | 293 | 295 | 290 | 291 | 144,000 | 2,910 |
| 2003-10-30 | 289 | 289 | 285 | 288 | 59,000 | 2,880 |
| 2003-10-29 | 287 | 287 | 285 | 286 | 53,000 | 2,860 |
| 2003-10-28 | 285 | 286 | 282 | 285 | 49,000 | 2,850 |
| 2003-10-27 | 286 | 287 | 284 | 284 | 51,000 | 2,840 |
| 2003-10-24 | 286 | 289 | 286 | 286 | 53,000 | 2,860 |
| 2003-10-23 | 295 | 295 | 286 | 286 | 179,000 | 2,860 |
| 2003-10-22 | 296 | 300 | 295 | 297 | 74,000 | 2,970 |
| 2003-10-21 | 301 | 302 | 297 | 297 | 99,000 | 2,970 |
| 2003-10-20 | 300 | 303 | 299 | 301 | 90,000 | 3,010 |
| 2003-10-17 | 302 | 304 | 298 | 299 | 149,000 | 2,990 |
| 2003-10-16 | 301 | 304 | 301 | 303 | 121,000 | 3,030 |
| 2003-10-15 | 301 | 304 | 301 | 301 | 74,000 | 3,010 |
| 2003-10-14 | 304 | 305 | 303 | 303 | 48,000 | 3,030 |
| 2003-10-10 | 309 | 310 | 306 | 307 | 59,000 | 3,070 |
| 2003-10-09 | 303 | 309 | 301 | 304 | 72,000 | 3,040 |
| 2003-10-08 | 308 | 310 | 303 | 303 | 37,000 | 3,030 |
| 2003-10-07 | 311 | 311 | 303 | 307 | 79,000 | 3,070 |
| 2003-10-06 | 308 | 313 | 305 | 306 | 86,000 | 3,060 |
| 2003-10-03 | 303 | 320 | 303 | 312 | 62,000 | 3,120 |
| 2003-10-02 | 310 | 310 | 308 | 310 | 57,000 | 3,100 |
| 2003-10-01 | 302 | 310 | 300 | 307 | 84,000 | 3,070 |
| 2003-09-30 | 305 | 309 | 295 | 306 | 132,000 | 3,060 |
| 2003-09-29 | 304 | 308 | 295 | 295 | 71,000 | 2,950 |
| 2003-09-26 | 305 | 309 | 301 | 303 | 73,000 | 3,030 |
| 2003-09-25 | 315 | 315 | 301 | 310 | 100,000 | 3,100 |
| 2003-09-24 | 325 | 325 | 320 | 321 | 148,000 | 3,210 |
| 2003-09-22 | 328 | 329 | 320 | 322 | 105,000 | 3,220 |
| 2003-09-19 | 326 | 328 | 322 | 324 | 96,000 | 3,240 |
| 2003-09-18 | 325 | 325 | 321 | 322 | 95,000 | 3,220 |
| 2003-09-17 | 321 | 324 | 321 | 322 | 190,000 | 3,220 |
| 2003-09-16 | 316 | 322 | 316 | 319 | 122,000 | 3,190 |
| 2003-09-12 | 316 | 316 | 314 | 315 | 166,000 | 3,150 |
| 2003-09-11 | 313 | 315 | 313 | 315 | 123,000 | 3,150 |
| 2003-09-10 | 320 | 322 | 315 | 315 | 77,000 | 3,150 |
| 2003-09-09 | 313 | 321 | 313 | 317 | 153,000 | 3,170 |
| 2003-09-08 | 316 | 318 | 313 | 315 | 112,000 | 3,150 |
| 2003-09-05 | 317 | 320 | 315 | 317 | 112,000 | 3,170 |
| 2003-09-04 | 321 | 323 | 320 | 320 | 83,000 | 3,200 |
| 2003-09-03 | 328 | 328 | 322 | 326 | 138,000 | 3,260 |
| 2003-09-02 | 328 | 328 | 325 | 326 | 161,000 | 3,260 |
| 2003-09-01 | 328 | 328 | 321 | 321 | 289,000 | 3,210 |
| 2003-08-29 | 318 | 320 | 312 | 317 | 158,000 | 3,170 |
| 2003-08-28 | 316 | 318 | 310 | 310 | 106,000 | 3,100 |
| 2003-08-27 | 318 | 320 | 315 | 315 | 113,000 | 3,150 |
| 2003-08-26 | 318 | 318 | 312 | 313 | 92,000 | 3,130 |
| 2003-08-25 | 312 | 321 | 312 | 315 | 251,000 | 3,150 |
| 2003-08-22 | 314 | 316 | 308 | 308 | 200,000 | 3,080 |
| 2003-08-21 | 310 | 312 | 307 | 311 | 174,000 | 3,110 |
| 2003-08-20 | 306 | 312 | 306 | 310 | 182,000 | 3,100 |
| 2003-08-19 | 312 | 314 | 303 | 305 | 331,000 | 3,050 |
| 2003-08-18 | 307 | 309 | 302 | 309 | 193,000 | 3,090 |
| 2003-08-15 | 303 | 308 | 298 | 300 | 324,000 | 3,000 |
| 2003-08-14 | 287 | 321 | 287 | 318 | 207,000 | 3,180 |
| 2003-08-13 | 291 | 293 | 285 | 285 | 137,000 | 2,850 |
| 2003-08-12 | 286 | 292 | 285 | 288 | 63,000 | 2,880 |
| 2003-08-11 | 284 | 290 | 283 | 285 | 53,000 | 2,850 |
| 2003-08-08 | 293 | 293 | 283 | 283 | 54,000 | 2,830 |
| 2003-08-07 | 292 | 294 | 285 | 294 | 108,000 | 2,940 |
| 2003-08-06 | 288 | 290 | 285 | 289 | 104,000 | 2,890 |
| 2003-08-05 | 295 | 295 | 286 | 290 | 56,000 | 2,900 |
| 2003-08-04 | 295 | 297 | 291 | 295 | 73,000 | 2,950 |
| 2003-08-01 | 298 | 298 | 294 | 295 | 120,000 | 2,950 |
| 2003-07-31 | 298 | 298 | 288 | 289 | 82,000 | 2,890 |
| 2003-07-30 | 295 | 300 | 290 | 298 | 84,000 | 2,980 |
| 2003-07-29 | 298 | 298 | 293 | 294 | 117,000 | 2,940 |
| 2003-07-28 | 305 | 305 | 292 | 299 | 144,000 | 2,990 |
| 2003-07-25 | 279 | 292 | 276 | 290 | 135,000 | 2,900 |
| 2003-07-24 | 274 | 280 | 273 | 278 | 80,000 | 2,780 |
| 2003-07-23 | 266 | 276 | 266 | 276 | 94,000 | 2,760 |
| 2003-07-22 | 270 | 272 | 265 | 265 | 72,000 | 2,650 |
| 2003-07-18 | 261 | 276 | 261 | 274 | 70,000 | 2,740 |
| 2003-07-17 | 275 | 276 | 270 | 270 | 75,000 | 2,700 |
| 2003-07-16 | 287 | 288 | 283 | 283 | 74,000 | 2,830 |
| 2003-07-15 | 295 | 295 | 289 | 289 | 74,000 | 2,890 |
| 2003-07-14 | 295 | 298 | 290 | 295 | 59,000 | 2,950 |
| 2003-07-11 | 286 | 293 | 286 | 290 | 72,000 | 2,900 |
| 2003-07-10 | 294 | 298 | 290 | 291 | 68,000 | 2,910 |
| 2003-07-09 | 296 | 296 | 287 | 293 | 72,000 | 2,930 |
| 2003-07-08 | 305 | 305 | 295 | 295 | 138,000 | 2,950 |
| 2003-07-07 | 305 | 306 | 298 | 305 | 122,000 | 3,050 |
| 2003-07-04 | 290 | 299 | 290 | 296 | 88,000 | 2,960 |
| 2003-07-03 | 310 | 314 | 293 | 294 | 207,000 | 2,940 |
| 2003-07-02 | 310 | 315 | 302 | 305 | 169,000 | 3,050 |
| 2003-07-01 | 308 | 309 | 305 | 305 | 180,000 | 3,050 |
| 2003-06-30 | 305 | 312 | 302 | 305 | 194,000 | 3,050 |
| 2003-06-27 | 298 | 299 | 291 | 297 | 140,000 | 2,970 |
| 2003-06-26 | 299 | 299 | 286 | 292 | 186,000 | 2,920 |
| 2003-06-25 | 289 | 294 | 285 | 290 | 116,000 | 2,900 |
| 2003-06-24 | 291 | 291 | 281 | 285 | 191,000 | 2,850 |
| 2003-06-23 | 280 | 295 | 276 | 291 | 281,000 | 2,910 |
| 2003-06-20 | 277 | 281 | 275 | 276 | 77,000 | 2,760 |
| 2003-06-19 | 276 | 280 | 276 | 276 | 87,000 | 2,760 |
| 2003-06-18 | 280 | 280 | 275 | 275 | 80,000 | 2,750 |
| 2003-06-17 | 278 | 280 | 275 | 280 | 128,000 | 2,800 |
| 2003-06-16 | 284 | 285 | 278 | 278 | 173,000 | 2,780 |
| 2003-06-13 | 280 | 282 | 280 | 281 | 181,000 | 2,810 |
| 2003-06-12 | 285 | 286 | 282 | 282 | 64,000 | 2,820 |
| 2003-06-11 | 281 | 287 | 281 | 285 | 80,000 | 2,850 |
| 2003-06-10 | 284 | 284 | 281 | 283 | 54,000 | 2,830 |
| 2003-06-09 | 285 | 289 | 284 | 286 | 88,000 | 2,860 |
| 2003-06-06 | 283 | 289 | 281 | 285 | 190,000 | 2,850 |
| 2003-06-05 | 275 | 288 | 274 | 281 | 230,000 | 2,810 |
| 2003-06-04 | 273 | 278 | 273 | 275 | 95,000 | 2,750 |
| 2003-06-03 | 275 | 276 | 272 | 276 | 108,000 | 2,760 |
| 2003-06-02 | 274 | 275 | 268 | 275 | 114,000 | 2,750 |
| 2003-05-30 | 274 | 274 | 266 | 269 | 176,000 | 2,690 |
| 2003-05-29 | 270 | 273 | 266 | 273 | 137,000 | 2,730 |
| 2003-05-28 | 269 | 272 | 269 | 270 | 126,000 | 2,700 |
| 2003-05-27 | 268 | 269 | 264 | 266 | 189,000 | 2,660 |
| 2003-05-26 | 278 | 278 | 270 | 273 | 180,000 | 2,730 |
| 2003-05-23 | 271 | 274 | 268 | 274 | 604,000 | 2,740 |
| 2003-05-22 | 270 | 273 | 265 | 270 | 1,452,000 | 2,700 |
| 2003-05-21 | 251 | 259 | 249 | 250 | 425,000 | 2,500 |
| 2003-05-20 | 238 | 242 | 237 | 241 | 46,000 | 2,410 |
| 2003-05-19 | 242 | 242 | 236 | 240 | 31,000 | 2,400 |
| 2003-05-16 | 239 | 242 | 239 | 242 | 42,000 | 2,420 |
| 2003-05-15 | 243 | 243 | 239 | 239 | 73,000 | 2,390 |
| 2003-05-14 | 236 | 242 | 232 | 241 | 107,000 | 2,410 |
| 2003-05-13 | 244 | 245 | 235 | 235 | 115,000 | 2,350 |
| 2003-05-12 | 246 | 246 | 240 | 240 | 171,000 | 2,400 |
| 2003-05-09 | 233 | 245 | 233 | 245 | 136,000 | 2,450 |
| 2003-05-08 | 230 | 235 | 228 | 235 | 108,000 | 2,350 |
| 2003-05-07 | 235 | 235 | 227 | 230 | 191,000 | 2,300 |
| 2003-05-06 | 236 | 239 | 232 | 233 | 151,000 | 2,330 |
| 2003-05-02 | 226 | 232 | 225 | 231 | 199,000 | 2,310 |
| 2003-05-01 | 223 | 226 | 223 | 225 | 91,000 | 2,250 |
| 2003-04-30 | 227 | 227 | 222 | 223 | 112,000 | 2,230 |
| 2003-04-28 | 230 | 230 | 218 | 218 | 167,000 | 2,180 |
| 2003-04-25 | 225 | 226 | 220 | 226 | 200,000 | 2,260 |
| 2003-04-24 | 226 | 229 | 226 | 226 | 164,000 | 2,260 |
| 2003-04-23 | 235 | 235 | 225 | 225 | 274,000 | 2,250 |
| 2003-04-22 | 235 | 238 | 229 | 229 | 206,000 | 2,290 |
| 2003-04-21 | 224 | 229 | 223 | 227 | 260,000 | 2,270 |
| 2003-04-18 | 220 | 223 | 219 | 221 | 87,000 | 2,210 |
| 2003-04-17 | 223 | 223 | 218 | 218 | 82,000 | 2,180 |
| 2003-04-16 | 220 | 221 | 218 | 220 | 75,000 | 2,200 |
| 2003-04-15 | 213 | 220 | 213 | 216 | 105,000 | 2,160 |
| 2003-04-14 | 219 | 220 | 210 | 212 | 86,000 | 2,120 |
| 2003-04-11 | 226 | 226 | 220 | 222 | 137,000 | 2,220 |
| 2003-04-10 | 235 | 235 | 226 | 226 | 100,000 | 2,260 |
| 2003-04-09 | 235 | 237 | 233 | 235 | 72,000 | 2,350 |
| 2003-04-08 | 237 | 238 | 233 | 236 | 65,000 | 2,360 |
| 2003-04-07 | 236 | 241 | 235 | 237 | 35,000 | 2,370 |
| 2003-04-04 | 232 | 235 | 232 | 234 | 23,000 | 2,340 |
| 2003-04-03 | 240 | 240 | 230 | 230 | 23,000 | 2,300 |
| 2003-04-02 | 232 | 237 | 232 | 237 | 39,000 | 2,370 |
| 2003-04-01 | 233 | 233 | 231 | 232 | 15,000 | 2,320 |
| 2003-03-31 | 241 | 241 | 230 | 233 | 30,000 | 2,330 |
| 2003-03-28 | 242 | 242 | 237 | 242 | 41,000 | 2,420 |
| 2003-03-27 | 232 | 237 | 232 | 237 | 36,000 | 2,370 |
| 2003-03-26 | 236 | 238 | 232 | 237 | 60,000 | 2,370 |
| 2003-03-25 | 242 | 242 | 234 | 238 | 90,000 | 2,380 |
| 2003-03-24 | 246 | 250 | 237 | 242 | 94,000 | 2,420 |
| 2003-03-20 | 231 | 244 | 231 | 244 | 62,000 | 2,440 |
| 2003-03-19 | 234 | 234 | 229 | 231 | 46,000 | 2,310 |
| 2003-03-18 | 241 | 242 | 225 | 232 | 75,000 | 2,320 |
| 2003-03-17 | 240 | 242 | 235 | 235 | 39,000 | 2,350 |
| 2003-03-14 | 249 | 250 | 244 | 246 | 223,000 | 2,460 |
| 2003-03-13 | 253 | 253 | 246 | 249 | 41,000 | 2,490 |
| 2003-03-12 | 258 | 258 | 253 | 254 | 36,000 | 2,540 |
| 2003-03-11 | 256 | 259 | 253 | 259 | 61,000 | 2,590 |
| 2003-03-10 | 255 | 258 | 250 | 255 | 97,000 | 2,550 |
| 2003-03-07 | 269 | 270 | 260 | 260 | 57,000 | 2,600 |
| 2003-03-06 | 268 | 270 | 267 | 268 | 39,000 | 2,680 |
| 2003-03-05 | 270 | 270 | 268 | 268 | 27,000 | 2,680 |
| 2003-03-04 | 266 | 270 | 265 | 269 | 51,000 | 2,690 |
| 2003-03-03 | 258 | 262 | 258 | 260 | 71,000 | 2,600 |
| 2003-02-28 | 264 | 264 | 261 | 261 | 28,000 | 2,610 |
| 2003-02-27 | 266 | 266 | 262 | 262 | 12,000 | 2,620 |
| 2003-02-26 | 265 | 265 | 260 | 263 | 48,000 | 2,630 |
| 2003-02-25 | 271 | 271 | 261 | 261 | 54,000 | 2,610 |
| 2003-02-24 | 272 | 272 | 270 | 271 | 29,000 | 2,710 |
| 2003-02-21 | 271 | 276 | 269 | 274 | 44,000 | 2,740 |
| 2003-02-20 | 270 | 275 | 270 | 272 | 33,000 | 2,720 |
| 2003-02-19 | 283 | 283 | 270 | 278 | 50,000 | 2,780 |
| 2003-02-18 | 272 | 284 | 272 | 284 | 72,000 | 2,840 |
| 2003-02-17 | 265 | 272 | 265 | 270 | 62,000 | 2,700 |
| 2003-02-14 | 256 | 266 | 256 | 265 | 98,000 | 2,650 |
| 2003-02-13 | 259 | 260 | 256 | 256 | 39,000 | 2,560 |
| 2003-02-12 | 254 | 264 | 253 | 264 | 82,000 | 2,640 |
| 2003-02-10 | 245 | 255 | 245 | 253 | 79,000 | 2,530 |
| 2003-02-07 | 245 | 245 | 244 | 245 | 59,000 | 2,450 |
| 2003-02-06 | 244 | 244 | 242 | 244 | 73,000 | 2,440 |
| 2003-02-05 | 238 | 244 | 238 | 242 | 44,000 | 2,420 |
| 2003-02-04 | 237 | 239 | 235 | 237 | 20,000 | 2,370 |
| 2003-02-03 | 223 | 237 | 223 | 232 | 48,000 | 2,320 |
| 2003-01-31 | 220 | 225 | 217 | 222 | 87,000 | 2,220 |
| 2003-01-30 | 229 | 230 | 225 | 225 | 35,000 | 2,250 |
| 2003-01-29 | 237 | 237 | 227 | 229 | 68,000 | 2,290 |
| 2003-01-28 | 244 | 244 | 236 | 237 | 58,000 | 2,370 |
| 2003-01-27 | 242 | 242 | 235 | 241 | 80,000 | 2,410 |
| 2003-01-24 | 234 | 246 | 233 | 241 | 76,000 | 2,410 |
| 2003-01-23 | 238 | 238 | 232 | 233 | 51,000 | 2,330 |
| 2003-01-22 | 231 | 239 | 229 | 238 | 80,000 | 2,380 |
| 2003-01-21 | 231 | 235 | 225 | 235 | 62,000 | 2,350 |
| 2003-01-20 | 226 | 226 | 222 | 226 | 42,000 | 2,260 |
| 2003-01-17 | 220 | 226 | 217 | 224 | 129,000 | 2,240 |
| 2003-01-16 | 215 | 216 | 211 | 215 | 71,000 | 2,150 |
| 2003-01-15 | 213 | 216 | 208 | 215 | 58,000 | 2,150 |
| 2003-01-14 | 208 | 213 | 208 | 213 | 7,000 | 2,130 |
| 2003-01-10 | 210 | 212 | 208 | 208 | 56,000 | 2,080 |
| 2003-01-09 | 208 | 211 | 207 | 211 | 38,000 | 2,110 |
| 2003-01-08 | 211 | 214 | 211 | 213 | 11,000 | 2,130 |
| 2003-01-07 | 215 | 216 | 213 | 214 | 47,000 | 2,140 |
| 2003-01-06 | 216 | 216 | 205 | 215 | 30,000 | 2,150 |
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
