6335 (株)東京機械製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 458 | 460 | 452 | 454 | 190,000 | 4,540 |
| 2005-12-29 | 469 | 469 | 459 | 461 | 325,000 | 4,610 |
| 2005-12-28 | 465 | 470 | 458 | 465 | 326,000 | 4,650 |
| 2005-12-27 | 453 | 464 | 451 | 457 | 466,000 | 4,570 |
| 2005-12-26 | 462 | 467 | 452 | 453 | 356,000 | 4,530 |
| 2005-12-22 | 466 | 467 | 454 | 460 | 366,000 | 4,600 |
| 2005-12-21 | 467 | 473 | 465 | 466 | 332,000 | 4,660 |
| 2005-12-20 | 475 | 478 | 467 | 467 | 255,000 | 4,670 |
| 2005-12-19 | 468 | 475 | 467 | 470 | 352,000 | 4,700 |
| 2005-12-16 | 472 | 490 | 465 | 469 | 593,000 | 4,690 |
| 2005-12-15 | 488 | 492 | 472 | 475 | 1,088,000 | 4,750 |
| 2005-12-14 | 487 | 507 | 480 | 492 | 1,346,000 | 4,920 |
| 2005-12-13 | 471 | 477 | 462 | 477 | 863,000 | 4,770 |
| 2005-12-12 | 451 | 473 | 448 | 468 | 698,000 | 4,680 |
| 2005-12-09 | 438 | 443 | 435 | 443 | 360,000 | 4,430 |
| 2005-12-08 | 445 | 446 | 431 | 433 | 362,000 | 4,330 |
| 2005-12-07 | 436 | 455 | 435 | 444 | 525,000 | 4,440 |
| 2005-12-06 | 465 | 465 | 436 | 441 | 1,082,000 | 4,410 |
| 2005-12-05 | 443 | 473 | 441 | 457 | 1,531,000 | 4,570 |
| 2005-12-02 | 440 | 444 | 435 | 438 | 474,000 | 4,380 |
| 2005-12-01 | 431 | 443 | 428 | 437 | 645,000 | 4,370 |
| 2005-11-30 | 420 | 434 | 420 | 423 | 1,223,000 | 4,230 |
| 2005-11-29 | 411 | 419 | 410 | 418 | 478,000 | 4,180 |
| 2005-11-28 | 415 | 415 | 405 | 413 | 479,000 | 4,130 |
| 2005-11-25 | 410 | 412 | 401 | 410 | 643,000 | 4,100 |
| 2005-11-24 | 416 | 419 | 408 | 411 | 489,000 | 4,110 |
| 2005-11-22 | 411 | 418 | 411 | 415 | 629,000 | 4,150 |
| 2005-11-21 | 421 | 421 | 411 | 411 | 498,000 | 4,110 |
| 2005-11-18 | 425 | 427 | 406 | 413 | 1,126,000 | 4,130 |
| 2005-11-17 | 430 | 437 | 420 | 428 | 1,494,000 | 4,280 |
| 2005-11-16 | 417 | 423 | 393 | 410 | 4,007,000 | 4,100 |
| 2005-11-15 | 476 | 477 | 430 | 432 | 3,651,000 | 4,320 |
| 2005-11-14 | 459 | 495 | 451 | 491 | 3,128,000 | 4,910 |
| 2005-11-11 | 437 | 459 | 436 | 457 | 2,739,000 | 4,570 |
| 2005-11-10 | 408 | 445 | 408 | 432 | 2,846,000 | 4,320 |
| 2005-11-09 | 410 | 411 | 396 | 407 | 1,560,000 | 4,070 |
| 2005-11-08 | 383 | 427 | 380 | 420 | 4,400,000 | 4,200 |
| 2005-11-07 | 362 | 368 | 357 | 368 | 742,000 | 3,680 |
| 2005-11-04 | 352 | 354 | 350 | 351 | 406,000 | 3,510 |
| 2005-11-02 | 353 | 354 | 349 | 351 | 527,000 | 3,510 |
| 2005-11-01 | 344 | 359 | 344 | 354 | 365,000 | 3,540 |
| 2005-10-31 | 335 | 351 | 335 | 348 | 1,501,000 | 3,480 |
| 2005-10-28 | 354 | 368 | 354 | 365 | 771,000 | 3,650 |
| 2005-10-27 | 355 | 357 | 350 | 352 | 294,000 | 3,520 |
| 2005-10-26 | 350 | 356 | 347 | 354 | 425,000 | 3,540 |
| 2005-10-25 | 341 | 351 | 341 | 349 | 314,000 | 3,490 |
| 2005-10-24 | 342 | 347 | 339 | 343 | 249,000 | 3,430 |
| 2005-10-21 | 331 | 342 | 331 | 341 | 192,000 | 3,410 |
| 2005-10-20 | 339 | 339 | 334 | 336 | 368,000 | 3,360 |
| 2005-10-19 | 331 | 339 | 327 | 338 | 495,000 | 3,380 |
| 2005-10-18 | 331 | 333 | 325 | 330 | 296,000 | 3,300 |
| 2005-10-17 | 334 | 334 | 330 | 332 | 209,000 | 3,320 |
| 2005-10-14 | 333 | 333 | 330 | 330 | 145,000 | 3,300 |
| 2005-10-13 | 333 | 336 | 328 | 333 | 371,000 | 3,330 |
| 2005-10-12 | 334 | 338 | 332 | 335 | 241,000 | 3,350 |
| 2005-10-11 | 335 | 336 | 331 | 333 | 203,000 | 3,330 |
| 2005-10-07 | 337 | 337 | 334 | 334 | 273,000 | 3,340 |
| 2005-10-06 | 335 | 337 | 333 | 337 | 500,000 | 3,370 |
| 2005-10-05 | 341 | 342 | 335 | 340 | 388,000 | 3,400 |
| 2005-10-04 | 335 | 337 | 333 | 336 | 276,000 | 3,360 |
| 2005-10-03 | 335 | 338 | 333 | 338 | 193,000 | 3,380 |
| 2005-09-30 | 349 | 349 | 332 | 338 | 806,000 | 3,380 |
| 2005-09-29 | 350 | 352 | 348 | 348 | 288,000 | 3,480 |
| 2005-09-28 | 350 | 352 | 349 | 350 | 224,000 | 3,500 |
| 2005-09-27 | 355 | 355 | 351 | 351 | 255,000 | 3,510 |
| 2005-09-26 | 351 | 357 | 349 | 356 | 356,000 | 3,560 |
| 2005-09-22 | 350 | 350 | 347 | 349 | 333,000 | 3,490 |
| 2005-09-21 | 349 | 351 | 347 | 351 | 283,000 | 3,510 |
| 2005-09-20 | 346 | 349 | 343 | 349 | 303,000 | 3,490 |
| 2005-09-16 | 343 | 346 | 343 | 346 | 336,000 | 3,460 |
| 2005-09-15 | 340 | 347 | 340 | 347 | 232,000 | 3,470 |
| 2005-09-14 | 343 | 346 | 341 | 342 | 359,000 | 3,420 |
| 2005-09-13 | 345 | 347 | 345 | 347 | 163,000 | 3,470 |
| 2005-09-12 | 343 | 347 | 343 | 345 | 207,000 | 3,450 |
| 2005-09-09 | 345 | 346 | 344 | 346 | 452,000 | 3,460 |
| 2005-09-08 | 342 | 345 | 340 | 343 | 250,000 | 3,430 |
| 2005-09-07 | 345 | 348 | 342 | 344 | 479,000 | 3,440 |
| 2005-09-06 | 343 | 344 | 340 | 342 | 443,000 | 3,420 |
| 2005-09-05 | 337 | 342 | 336 | 342 | 324,000 | 3,420 |
| 2005-09-02 | 329 | 336 | 329 | 335 | 416,000 | 3,350 |
| 2005-09-01 | 329 | 332 | 329 | 330 | 276,000 | 3,300 |
| 2005-08-31 | 331 | 331 | 325 | 331 | 189,000 | 3,310 |
| 2005-08-30 | 330 | 332 | 329 | 330 | 151,000 | 3,300 |
| 2005-08-29 | 328 | 331 | 327 | 330 | 460,000 | 3,300 |
| 2005-08-26 | 324 | 327 | 324 | 325 | 86,000 | 3,250 |
| 2005-08-25 | 324 | 327 | 323 | 325 | 92,000 | 3,250 |
| 2005-08-24 | 328 | 328 | 324 | 325 | 190,000 | 3,250 |
| 2005-08-23 | 333 | 333 | 329 | 330 | 155,000 | 3,300 |
| 2005-08-22 | 324 | 334 | 324 | 332 | 380,000 | 3,320 |
| 2005-08-19 | 328 | 329 | 324 | 326 | 215,000 | 3,260 |
| 2005-08-18 | 324 | 325 | 322 | 323 | 103,000 | 3,230 |
| 2005-08-17 | 328 | 329 | 320 | 320 | 277,000 | 3,200 |
| 2005-08-16 | 332 | 333 | 329 | 330 | 190,000 | 3,300 |
| 2005-08-15 | 327 | 333 | 327 | 331 | 246,000 | 3,310 |
| 2005-08-12 | 324 | 331 | 322 | 325 | 378,000 | 3,250 |
| 2005-08-11 | 322 | 323 | 319 | 322 | 132,000 | 3,220 |
| 2005-08-10 | 318 | 322 | 317 | 321 | 123,000 | 3,210 |
| 2005-08-09 | 314 | 319 | 313 | 317 | 82,000 | 3,170 |
| 2005-08-08 | 311 | 314 | 305 | 313 | 184,000 | 3,130 |
| 2005-08-05 | 315 | 318 | 313 | 314 | 228,000 | 3,140 |
| 2005-08-04 | 316 | 317 | 315 | 316 | 102,000 | 3,160 |
| 2005-08-03 | 318 | 319 | 315 | 316 | 159,000 | 3,160 |
| 2005-08-02 | 321 | 321 | 317 | 318 | 159,000 | 3,180 |
| 2005-08-01 | 319 | 322 | 318 | 321 | 186,000 | 3,210 |
| 2005-07-29 | 318 | 319 | 317 | 318 | 108,000 | 3,180 |
| 2005-07-28 | 317 | 318 | 315 | 317 | 139,000 | 3,170 |
| 2005-07-27 | 315 | 317 | 314 | 316 | 204,000 | 3,160 |
| 2005-07-26 | 317 | 317 | 312 | 315 | 192,000 | 3,150 |
| 2005-07-25 | 313 | 318 | 313 | 317 | 238,000 | 3,170 |
| 2005-07-22 | 314 | 316 | 313 | 313 | 218,000 | 3,130 |
| 2005-07-21 | 316 | 318 | 315 | 316 | 270,000 | 3,160 |
| 2005-07-20 | 318 | 319 | 314 | 318 | 197,000 | 3,180 |
| 2005-07-19 | 319 | 320 | 317 | 319 | 164,000 | 3,190 |
| 2005-07-15 | 320 | 322 | 320 | 320 | 209,000 | 3,200 |
| 2005-07-14 | 316 | 320 | 313 | 318 | 202,000 | 3,180 |
| 2005-07-13 | 316 | 316 | 311 | 313 | 114,000 | 3,130 |
| 2005-07-12 | 315 | 316 | 315 | 316 | 38,000 | 3,160 |
| 2005-07-11 | 316 | 319 | 315 | 315 | 86,000 | 3,150 |
| 2005-07-08 | 316 | 318 | 312 | 312 | 208,000 | 3,120 |
| 2005-07-07 | 322 | 323 | 316 | 317 | 155,000 | 3,170 |
| 2005-07-06 | 321 | 324 | 319 | 322 | 126,000 | 3,220 |
| 2005-07-05 | 321 | 324 | 319 | 320 | 112,000 | 3,200 |
| 2005-07-04 | 319 | 322 | 319 | 321 | 131,000 | 3,210 |
| 2005-07-01 | 315 | 317 | 314 | 317 | 65,000 | 3,170 |
| 2005-06-30 | 316 | 317 | 314 | 315 | 101,000 | 3,150 |
| 2005-06-29 | 317 | 317 | 314 | 316 | 81,000 | 3,160 |
| 2005-06-28 | 314 | 315 | 311 | 313 | 82,000 | 3,130 |
| 2005-06-27 | 317 | 320 | 311 | 312 | 157,000 | 3,120 |
| 2005-06-24 | 313 | 313 | 310 | 313 | 97,000 | 3,130 |
| 2005-06-23 | 314 | 316 | 313 | 314 | 44,000 | 3,140 |
| 2005-06-22 | 317 | 318 | 314 | 316 | 62,000 | 3,160 |
| 2005-06-21 | 319 | 319 | 313 | 316 | 44,000 | 3,160 |
| 2005-06-20 | 320 | 320 | 318 | 318 | 43,000 | 3,180 |
| 2005-06-17 | 321 | 321 | 316 | 317 | 71,000 | 3,170 |
| 2005-06-16 | 321 | 325 | 316 | 316 | 199,000 | 3,160 |
| 2005-06-15 | 318 | 321 | 317 | 321 | 74,000 | 3,210 |
| 2005-06-14 | 319 | 319 | 315 | 315 | 39,000 | 3,150 |
| 2005-06-13 | 317 | 320 | 316 | 317 | 62,000 | 3,170 |
| 2005-06-10 | 318 | 322 | 316 | 318 | 158,000 | 3,180 |
| 2005-06-09 | 322 | 325 | 319 | 321 | 55,000 | 3,210 |
| 2005-06-08 | 324 | 324 | 321 | 322 | 91,000 | 3,220 |
| 2005-06-07 | 321 | 326 | 321 | 323 | 172,000 | 3,230 |
| 2005-06-06 | 317 | 322 | 317 | 319 | 77,000 | 3,190 |
| 2005-06-03 | 310 | 322 | 310 | 322 | 187,000 | 3,220 |
| 2005-06-02 | 308 | 319 | 307 | 312 | 242,000 | 3,120 |
| 2005-06-01 | 306 | 306 | 303 | 306 | 87,000 | 3,060 |
| 2005-05-31 | 301 | 305 | 300 | 305 | 54,000 | 3,050 |
| 2005-05-30 | 300 | 303 | 299 | 301 | 55,000 | 3,010 |
| 2005-05-27 | 298 | 298 | 293 | 297 | 79,000 | 2,970 |
| 2005-05-26 | 297 | 298 | 293 | 295 | 82,000 | 2,950 |
| 2005-05-25 | 302 | 302 | 292 | 295 | 190,000 | 2,950 |
| 2005-05-24 | 305 | 305 | 302 | 302 | 94,000 | 3,020 |
| 2005-05-23 | 303 | 305 | 302 | 304 | 141,000 | 3,040 |
| 2005-05-20 | 309 | 309 | 303 | 305 | 108,000 | 3,050 |
| 2005-05-19 | 310 | 310 | 306 | 309 | 64,000 | 3,090 |
| 2005-05-18 | 306 | 308 | 303 | 306 | 95,000 | 3,060 |
| 2005-05-17 | 309 | 310 | 302 | 303 | 170,000 | 3,030 |
| 2005-05-16 | 311 | 313 | 308 | 308 | 112,000 | 3,080 |
| 2005-05-13 | 313 | 316 | 310 | 311 | 151,000 | 3,110 |
| 2005-05-12 | 317 | 317 | 314 | 314 | 87,000 | 3,140 |
| 2005-05-11 | 320 | 320 | 315 | 315 | 97,000 | 3,150 |
| 2005-05-10 | 319 | 321 | 316 | 321 | 81,000 | 3,210 |
| 2005-05-09 | 321 | 322 | 314 | 319 | 130,000 | 3,190 |
| 2005-05-06 | 317 | 324 | 317 | 320 | 79,000 | 3,200 |
| 2005-05-02 | 315 | 315 | 311 | 315 | 74,000 | 3,150 |
| 2005-04-28 | 311 | 314 | 311 | 314 | 78,000 | 3,140 |
| 2005-04-27 | 311 | 314 | 311 | 314 | 58,000 | 3,140 |
| 2005-04-26 | 314 | 315 | 311 | 311 | 63,000 | 3,110 |
| 2005-04-25 | 315 | 319 | 313 | 314 | 89,000 | 3,140 |
| 2005-04-22 | 314 | 317 | 311 | 315 | 106,000 | 3,150 |
| 2005-04-21 | 313 | 313 | 307 | 310 | 179,000 | 3,100 |
| 2005-04-20 | 317 | 319 | 312 | 315 | 161,000 | 3,150 |
| 2005-04-19 | 310 | 314 | 309 | 309 | 206,000 | 3,090 |
| 2005-04-18 | 308 | 313 | 305 | 307 | 303,000 | 3,070 |
| 2005-04-15 | 324 | 324 | 316 | 320 | 172,000 | 3,200 |
| 2005-04-14 | 325 | 325 | 321 | 324 | 100,000 | 3,240 |
| 2005-04-13 | 332 | 333 | 325 | 327 | 190,000 | 3,270 |
| 2005-04-12 | 333 | 336 | 330 | 330 | 161,000 | 3,300 |
| 2005-04-11 | 339 | 339 | 334 | 338 | 260,000 | 3,380 |
| 2005-04-08 | 336 | 338 | 335 | 338 | 282,000 | 3,380 |
| 2005-04-07 | 337 | 337 | 332 | 335 | 235,000 | 3,350 |
| 2005-04-06 | 338 | 338 | 334 | 336 | 249,000 | 3,360 |
| 2005-04-05 | 336 | 339 | 333 | 336 | 620,000 | 3,360 |
| 2005-04-04 | 318 | 337 | 318 | 335 | 664,000 | 3,350 |
| 2005-04-01 | 315 | 320 | 314 | 320 | 239,000 | 3,200 |
| 2005-03-31 | 321 | 325 | 313 | 325 | 286,000 | 3,250 |
| 2005-03-30 | 322 | 323 | 310 | 312 | 224,000 | 3,120 |
| 2005-03-29 | 328 | 330 | 322 | 324 | 190,000 | 3,240 |
| 2005-03-28 | 322 | 330 | 320 | 328 | 218,000 | 3,280 |
| 2005-03-25 | 335 | 336 | 333 | 336 | 324,000 | 3,360 |
| 2005-03-24 | 339 | 340 | 335 | 335 | 285,000 | 3,350 |
| 2005-03-23 | 340 | 340 | 335 | 338 | 276,000 | 3,380 |
| 2005-03-22 | 338 | 342 | 337 | 340 | 334,000 | 3,400 |
| 2005-03-18 | 336 | 338 | 333 | 337 | 204,000 | 3,370 |
| 2005-03-17 | 335 | 336 | 333 | 333 | 297,000 | 3,330 |
| 2005-03-16 | 335 | 338 | 334 | 336 | 285,000 | 3,360 |
| 2005-03-15 | 342 | 343 | 333 | 334 | 525,000 | 3,340 |
| 2005-03-14 | 338 | 344 | 336 | 336 | 491,000 | 3,360 |
| 2005-03-11 | 335 | 336 | 334 | 336 | 371,000 | 3,360 |
| 2005-03-10 | 335 | 337 | 332 | 333 | 400,000 | 3,330 |
| 2005-03-09 | 333 | 338 | 331 | 335 | 377,000 | 3,350 |
| 2005-03-08 | 341 | 342 | 331 | 331 | 483,000 | 3,310 |
| 2005-03-07 | 340 | 344 | 338 | 341 | 592,000 | 3,410 |
| 2005-03-04 | 333 | 335 | 330 | 330 | 357,000 | 3,300 |
| 2005-03-03 | 337 | 337 | 329 | 332 | 760,000 | 3,320 |
| 2005-03-02 | 343 | 346 | 335 | 335 | 591,000 | 3,350 |
| 2005-03-01 | 337 | 340 | 336 | 338 | 209,000 | 3,380 |
| 2005-02-28 | 333 | 339 | 332 | 336 | 254,000 | 3,360 |
| 2005-02-25 | 329 | 334 | 328 | 330 | 187,000 | 3,300 |
| 2005-02-24 | 327 | 328 | 325 | 326 | 160,000 | 3,260 |
| 2005-02-23 | 320 | 325 | 320 | 325 | 212,000 | 3,250 |
| 2005-02-22 | 323 | 327 | 322 | 323 | 356,000 | 3,230 |
| 2005-02-21 | 327 | 327 | 321 | 321 | 459,000 | 3,210 |
| 2005-02-18 | 328 | 332 | 326 | 328 | 242,000 | 3,280 |
| 2005-02-17 | 334 | 337 | 329 | 329 | 337,000 | 3,290 |
| 2005-02-16 | 335 | 342 | 335 | 339 | 710,000 | 3,390 |
| 2005-02-15 | 325 | 331 | 325 | 331 | 343,000 | 3,310 |
| 2005-02-14 | 334 | 335 | 323 | 324 | 881,000 | 3,240 |
| 2005-02-10 | 330 | 336 | 320 | 327 | 985,000 | 3,270 |
| 2005-02-09 | 342 | 343 | 334 | 335 | 481,000 | 3,350 |
| 2005-02-08 | 346 | 346 | 342 | 342 | 269,000 | 3,420 |
| 2005-02-07 | 343 | 345 | 340 | 343 | 324,000 | 3,430 |
| 2005-02-04 | 355 | 356 | 342 | 347 | 693,000 | 3,470 |
| 2005-02-03 | 362 | 365 | 353 | 359 | 537,000 | 3,590 |
| 2005-02-02 | 350 | 364 | 346 | 357 | 747,000 | 3,570 |
| 2005-02-01 | 350 | 354 | 343 | 351 | 387,000 | 3,510 |
| 2005-01-31 | 353 | 356 | 348 | 351 | 562,000 | 3,510 |
| 2005-01-28 | 358 | 367 | 351 | 353 | 1,206,000 | 3,530 |
| 2005-01-27 | 355 | 357 | 353 | 354 | 467,000 | 3,540 |
| 2005-01-26 | 364 | 364 | 352 | 358 | 1,413,000 | 3,580 |
| 2005-01-25 | 370 | 377 | 361 | 365 | 3,440,000 | 3,650 |
| 2005-01-24 | 352 | 379 | 348 | 378 | 5,646,000 | 3,780 |
| 2005-01-21 | 340 | 350 | 336 | 347 | 709,000 | 3,470 |
| 2005-01-20 | 340 | 345 | 333 | 343 | 1,028,000 | 3,430 |
| 2005-01-19 | 364 | 365 | 347 | 349 | 2,479,000 | 3,490 |
| 2005-01-18 | 342 | 363 | 341 | 360 | 3,558,000 | 3,600 |
| 2005-01-17 | 335 | 337 | 326 | 337 | 798,000 | 3,370 |
| 2005-01-14 | 325 | 333 | 320 | 332 | 1,347,000 | 3,320 |
| 2005-01-13 | 312 | 327 | 311 | 326 | 1,604,000 | 3,260 |
| 2005-01-12 | 311 | 314 | 308 | 310 | 510,000 | 3,100 |
| 2005-01-11 | 313 | 319 | 310 | 312 | 707,000 | 3,120 |
| 2005-01-07 | 304 | 311 | 304 | 308 | 376,000 | 3,080 |
| 2005-01-06 | 300 | 303 | 296 | 303 | 201,000 | 3,030 |
| 2005-01-05 | 303 | 305 | 300 | 300 | 245,000 | 3,000 |
| 2005-01-04 | 306 | 306 | 302 | 304 | 100,000 | 3,040 |
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
