1. HOME >
  2. 株価時系列 >
  3. 6335 >
  4. 2004年

6335 (株)東京機械製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30299304299303211,0003,030
2004-12-29292296292295299,0002,950
2004-12-28289292289292158,0002,920
2004-12-27288293287290138,0002,900
2004-12-24286289285286175,0002,860
2004-12-22283285283283186,0002,830
2004-12-21277284277282147,0002,820
2004-12-20275276273276158,0002,760
2004-12-17273276273274144,0002,740
2004-12-16270272270271240,0002,710
2004-12-15274276270270264,0002,700
2004-12-14275278274277120,0002,770
2004-12-13278280273274192,0002,740
2004-12-10282283276278469,0002,780
2004-12-0928728728428479,0002,840
2004-12-08287287285287105,0002,870
2004-12-07290290285289174,0002,890
2004-12-06285289284289186,0002,890
2004-12-03284284282284133,0002,840
2004-12-02286289283284128,0002,840
2004-12-01285286281282128,0002,820
2004-11-30288290286287150,0002,870
2004-11-29289290288288153,0002,880
2004-11-26290290287287202,0002,870
2004-11-25291291286286219,0002,860
2004-11-24298299294294164,0002,940
2004-11-22305305294297238,0002,970
2004-11-19310315300302474,0003,020
2004-11-1832532732432452,0003,240
2004-11-1732632732332351,0003,230
2004-11-1632732832532550,0003,250
2004-11-1532532732432697,0003,260
2004-11-1231832031832052,0003,200
2004-11-1132332431731748,0003,170
2004-11-1032633032432427,0003,240
2004-11-0932832832732822,0003,280
2004-11-0833333332832823,0003,280
2004-11-0533033432933171,0003,310
2004-11-0432733032732742,0003,270
2004-11-0232532732332633,0003,260
2004-11-0131832731832770,0003,270
2004-10-2932332332132348,0003,230
2004-10-2832732731632343,0003,230
2004-10-2732732832132749,0003,270
2004-10-2632332532032446,0003,240
2004-10-2532132531132270,0003,220
2004-10-2232133032132645,0003,260
2004-10-2132832832532549,0003,250
2004-10-2033133132132351,0003,230
2004-10-1932833232833128,0003,310
2004-10-1833033232632843,0003,280
2004-10-1532633132532970,0003,290
2004-10-1433933933033254,0003,320
2004-10-1334134533633877,0003,380
2004-10-1234334333333469,0003,340
2004-10-0834134634134355,0003,430
2004-10-0734834834234554,0003,450
2004-10-0634434834434866,0003,480
2004-10-05346350343347136,0003,470
2004-10-04340343337342102,0003,420
2004-10-01333338325338116,0003,380
2004-09-3034034033533769,0003,370
2004-09-29335338333335113,0003,350
2004-09-2834534533134095,0003,400
2004-09-27353353343345117,0003,450
2004-09-24349353348353147,0003,530
2004-09-22355358350353131,0003,530
2004-09-21360361351353203,0003,530
2004-09-17365372358360595,0003,600
2004-09-16355363351357475,0003,570
2004-09-153593683403621,607,0003,620
2004-09-143283603283581,029,0003,580
2004-09-1332732932632732,0003,270
2004-09-10326327325327186,0003,270
2004-09-0932933132632637,0003,260
2004-09-0833033232833049,0003,300
2004-09-0733133332733248,0003,320
2004-09-0632733332033186,0003,310
2004-09-0333033132632666,0003,260
2004-09-0233033032733041,0003,300
2004-09-0133033032732919,0003,290
2004-08-3132733032632937,0003,290
2004-08-3032633032632931,0003,290
2004-08-2733033232933133,0003,310
2004-08-2633233232832957,0003,290
2004-08-2532633132633015,0003,300
2004-08-2433033032533025,0003,300
2004-08-2333233432333041,0003,300
2004-08-2033233332833236,0003,320
2004-08-1932933432833476,0003,340
2004-08-1832532832332879,0003,280
2004-08-1732632632332534,0003,250
2004-08-1632432431732375,0003,230
2004-08-13317325317324214,0003,240
2004-08-1232732832532723,0003,270
2004-08-1132832832632878,0003,280
2004-08-1032932932632746,0003,270
2004-08-0932933032532856,0003,280
2004-08-0632733132533077,0003,300
2004-08-05323333323328212,0003,280
2004-08-04326326320323203,0003,230
2004-08-03327327319326201,0003,260
2004-08-0232732732132670,0003,260
2004-07-30329330320327118,0003,270
2004-07-29332332322328195,0003,280
2004-07-28330334328330153,0003,300
2004-07-27334337327327370,0003,270
2004-07-26334338325337296,0003,370
2004-07-23335335329330220,0003,300
2004-07-22331336331336178,0003,360
2004-07-21335338332337322,0003,370
2004-07-20330333330331241,0003,310
2004-07-16330336328334174,0003,340
2004-07-15329339329336409,0003,360
2004-07-14330339328330631,0003,300
2004-07-13326329325326235,0003,260
2004-07-12321328319325166,0003,250
2004-07-09313321313320180,0003,200
2004-07-08320320317318164,0003,180
2004-07-0731732031431894,0003,180
2004-07-0631932331932069,0003,200
2004-07-0532132131631788,0003,170
2004-07-02321325319324166,0003,240
2004-07-01326326319322117,0003,220
2004-06-30325326323325118,0003,250
2004-06-29323326321326232,0003,260
2004-06-28324324320324333,0003,240
2004-06-25315319313316155,0003,160
2004-06-2431732031631681,0003,160
2004-06-2332132131731791,0003,170
2004-06-22320321317320174,0003,200
2004-06-21317323315317140,0003,170
2004-06-18315316311314119,0003,140
2004-06-1731531831231480,0003,140
2004-06-16316318312317117,0003,170
2004-06-15320320312314125,0003,140
2004-06-14325326319320115,0003,200
2004-06-11323325317325496,0003,250
2004-06-10315327315323602,0003,230
2004-06-09312317310316331,0003,160
2004-06-08308311306308161,0003,080
2004-06-0730330630330496,0003,040
2004-06-0429930329730071,0003,000
2004-06-0330430830030383,0003,030
2004-06-0231231230230441,0003,040
2004-06-01310313309313129,0003,130
2004-05-3131031030430871,0003,080
2004-05-28300310300310137,0003,100
2004-05-27302305298302102,0003,020
2004-05-2630930930530758,0003,070
2004-05-25312312302307220,0003,070
2004-05-24310315305307292,0003,070
2004-05-21295300290297223,0002,970
2004-05-20290296288294185,0002,940
2004-05-1928029128029146,0002,910
2004-05-1827027927027894,0002,780
2004-05-17282282275276110,0002,760
2004-05-14282286280283131,0002,830
2004-05-1329229228328468,0002,840
2004-05-1229029128828942,0002,890
2004-05-1128028227728075,0002,800
2004-05-10295295283283172,0002,830
2004-05-07304304298298106,0002,980
2004-05-0630530530030066,0003,000
2004-04-30307310303305176,0003,050
2004-04-2831031030730793,0003,070
2004-04-2730831030630889,0003,080
2004-04-2631031130930959,0003,090
2004-04-23310313309309110,0003,090
2004-04-2231131331031081,0003,100
2004-04-21308312307309128,0003,090
2004-04-2030931030730991,0003,090
2004-04-19315315306306224,0003,060
2004-04-16315317313313209,0003,130
2004-04-15320320313313247,0003,130
2004-04-14318321317319143,0003,190
2004-04-13320322318321241,0003,210
2004-04-12320320313317135,0003,170
2004-04-09316318314317141,0003,170
2004-04-08316318314318202,0003,180
2004-04-07318320313315180,0003,150
2004-04-06319320316318142,0003,180
2004-04-05320324317317227,0003,170
2004-04-02316321315319133,0003,190
2004-04-01321322315316103,0003,160
2004-03-3131832231632158,0003,210
2004-03-3032332731731873,0003,180
2004-03-2932432732232465,0003,240
2004-03-26326331323324183,0003,240
2004-03-25323329320325205,0003,250
2004-03-24320321314318152,0003,180
2004-03-23320321311321165,0003,210
2004-03-22320325319321109,0003,210
2004-03-19320322313318169,0003,180
2004-03-18326329321322119,0003,220
2004-03-17323328321326114,0003,260
2004-03-16325330321321193,0003,210
2004-03-15324333318330454,0003,300
2004-03-12306316306315385,0003,150
2004-03-1130430730230552,0003,050
2004-03-10307308304304150,0003,040
2004-03-09307308305307126,0003,070
2004-03-08308309305306109,0003,060
2004-03-05308309301302281,0003,020
2004-03-04295305295303252,0003,030
2004-03-03295298293295179,0002,950
2004-03-02300303292294152,0002,940
2004-03-01296300294298115,0002,980
2004-02-2729529529129155,0002,910
2004-02-2629029229029167,0002,910
2004-02-2528829028828921,0002,890
2004-02-2429529528928973,0002,890
2004-02-2329429829329379,0002,930
2004-02-2029029529029232,0002,920
2004-02-1929529529029141,0002,910
2004-02-1829429629229569,0002,950
2004-02-1729229329029186,0002,910
2004-02-1629229328929158,0002,910
2004-02-1328629128628934,0002,890
2004-02-1228829228828862,0002,880
2004-02-1029129528828831,0002,880
2004-02-0929029928729154,0002,910
2004-02-0629129128728846,0002,880
2004-02-0528928928728931,0002,890
2004-02-0429529529029039,0002,900
2004-02-0329829829229767,0002,970
2004-02-0229430129329366,0002,930
2004-01-3029329429229359,0002,930
2004-01-2929429629029190,0002,910
2004-01-2830030129429495,0002,940
2004-01-27301306300301130,0003,010
2004-01-2630530529830085,0003,000
2004-01-23309309303304104,0003,040
2004-01-2230931030430665,0003,060
2004-01-21307312305306201,0003,060
2004-01-20299307299304185,0003,040
2004-01-1929829829629661,0002,960
2004-01-1629629929229896,0002,980
2004-01-1530030329729778,0002,970
2004-01-14303303295301155,0003,010
2004-01-13296309293302290,0003,020
2004-01-0928928928528690,0002,860
2004-01-0828229428228991,0002,890
2004-01-0728228228028122,0002,810
2004-01-0628428628128179,0002,810
2004-01-0528028027528031,0002,800

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