6335 (株)東京機械製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 328 | 334 | 328 | 333 | 122,000 | 3,330 |
| 2006-12-28 | 325 | 329 | 320 | 327 | 174,000 | 3,270 |
| 2006-12-27 | 323 | 329 | 315 | 317 | 252,000 | 3,170 |
| 2006-12-26 | 326 | 326 | 318 | 324 | 266,000 | 3,240 |
| 2006-12-25 | 327 | 333 | 323 | 324 | 249,000 | 3,240 |
| 2006-12-22 | 331 | 335 | 329 | 332 | 242,000 | 3,320 |
| 2006-12-21 | 333 | 338 | 328 | 336 | 263,000 | 3,360 |
| 2006-12-20 | 322 | 338 | 322 | 336 | 352,000 | 3,360 |
| 2006-12-19 | 337 | 337 | 321 | 325 | 353,000 | 3,250 |
| 2006-12-18 | 345 | 346 | 338 | 339 | 141,000 | 3,390 |
| 2006-12-15 | 341 | 345 | 340 | 343 | 315,000 | 3,430 |
| 2006-12-14 | 340 | 342 | 335 | 338 | 137,000 | 3,380 |
| 2006-12-13 | 330 | 337 | 330 | 335 | 259,000 | 3,350 |
| 2006-12-12 | 336 | 336 | 328 | 331 | 349,000 | 3,310 |
| 2006-12-11 | 335 | 335 | 328 | 330 | 237,000 | 3,300 |
| 2006-12-08 | 324 | 334 | 324 | 326 | 398,000 | 3,260 |
| 2006-12-07 | 321 | 327 | 321 | 325 | 241,000 | 3,250 |
| 2006-12-06 | 321 | 324 | 319 | 322 | 264,000 | 3,220 |
| 2006-12-05 | 324 | 327 | 318 | 318 | 335,000 | 3,180 |
| 2006-12-04 | 318 | 322 | 311 | 322 | 219,000 | 3,220 |
| 2006-12-01 | 317 | 324 | 316 | 317 | 321,000 | 3,170 |
| 2006-11-30 | 318 | 325 | 317 | 321 | 256,000 | 3,210 |
| 2006-11-29 | 314 | 320 | 313 | 320 | 243,000 | 3,200 |
| 2006-11-28 | 305 | 311 | 301 | 310 | 248,000 | 3,100 |
| 2006-11-27 | 313 | 313 | 302 | 307 | 260,000 | 3,070 |
| 2006-11-24 | 298 | 307 | 295 | 303 | 292,000 | 3,030 |
| 2006-11-22 | 288 | 306 | 288 | 306 | 337,000 | 3,060 |
| 2006-11-21 | 301 | 303 | 288 | 288 | 510,000 | 2,880 |
| 2006-11-20 | 323 | 323 | 300 | 301 | 641,000 | 3,010 |
| 2006-11-17 | 333 | 339 | 327 | 328 | 308,000 | 3,280 |
| 2006-11-16 | 331 | 338 | 331 | 332 | 136,000 | 3,320 |
| 2006-11-15 | 339 | 340 | 332 | 334 | 106,000 | 3,340 |
| 2006-11-14 | 330 | 337 | 327 | 335 | 216,000 | 3,350 |
| 2006-11-13 | 325 | 327 | 319 | 320 | 447,000 | 3,200 |
| 2006-11-10 | 332 | 340 | 331 | 331 | 349,000 | 3,310 |
| 2006-11-09 | 335 | 336 | 334 | 335 | 146,000 | 3,350 |
| 2006-11-08 | 340 | 344 | 331 | 335 | 648,000 | 3,350 |
| 2006-11-07 | 342 | 348 | 341 | 341 | 308,000 | 3,410 |
| 2006-11-06 | 343 | 347 | 338 | 341 | 290,000 | 3,410 |
| 2006-11-02 | 344 | 349 | 342 | 342 | 287,000 | 3,420 |
| 2006-11-01 | 344 | 351 | 342 | 346 | 285,000 | 3,460 |
| 2006-10-31 | 344 | 350 | 341 | 346 | 391,000 | 3,460 |
| 2006-10-30 | 352 | 354 | 345 | 345 | 524,000 | 3,450 |
| 2006-10-27 | 360 | 361 | 353 | 354 | 476,000 | 3,540 |
| 2006-10-26 | 367 | 368 | 361 | 362 | 329,000 | 3,620 |
| 2006-10-25 | 369 | 375 | 363 | 364 | 353,000 | 3,640 |
| 2006-10-24 | 374 | 376 | 366 | 368 | 268,000 | 3,680 |
| 2006-10-23 | 365 | 368 | 360 | 365 | 238,000 | 3,650 |
| 2006-10-20 | 367 | 372 | 365 | 368 | 126,000 | 3,680 |
| 2006-10-19 | 366 | 373 | 365 | 367 | 193,000 | 3,670 |
| 2006-10-18 | 365 | 369 | 360 | 364 | 298,000 | 3,640 |
| 2006-10-17 | 372 | 374 | 366 | 367 | 132,000 | 3,670 |
| 2006-10-16 | 360 | 370 | 357 | 370 | 288,000 | 3,700 |
| 2006-10-13 | 354 | 359 | 353 | 358 | 412,000 | 3,580 |
| 2006-10-12 | 354 | 357 | 347 | 352 | 460,000 | 3,520 |
| 2006-10-11 | 360 | 366 | 350 | 350 | 469,000 | 3,500 |
| 2006-10-10 | 359 | 370 | 359 | 359 | 345,000 | 3,590 |
| 2006-10-06 | 370 | 380 | 367 | 369 | 222,000 | 3,690 |
| 2006-10-05 | 378 | 379 | 368 | 372 | 428,000 | 3,720 |
| 2006-10-04 | 380 | 386 | 371 | 372 | 577,000 | 3,720 |
| 2006-10-03 | 374 | 384 | 372 | 380 | 324,000 | 3,800 |
| 2006-10-02 | 373 | 375 | 366 | 375 | 320,000 | 3,750 |
| 2006-09-29 | 372 | 376 | 363 | 372 | 222,000 | 3,720 |
| 2006-09-28 | 382 | 385 | 376 | 378 | 142,000 | 3,780 |
| 2006-09-27 | 366 | 386 | 365 | 381 | 282,000 | 3,810 |
| 2006-09-26 | 365 | 368 | 362 | 363 | 191,000 | 3,630 |
| 2006-09-25 | 370 | 375 | 369 | 370 | 175,000 | 3,700 |
| 2006-09-22 | 374 | 379 | 373 | 375 | 176,000 | 3,750 |
| 2006-09-21 | 385 | 389 | 375 | 384 | 149,000 | 3,840 |
| 2006-09-20 | 385 | 385 | 375 | 375 | 143,000 | 3,750 |
| 2006-09-19 | 386 | 393 | 383 | 384 | 153,000 | 3,840 |
| 2006-09-15 | 391 | 393 | 381 | 384 | 284,000 | 3,840 |
| 2006-09-14 | 377 | 400 | 377 | 393 | 498,000 | 3,930 |
| 2006-09-13 | 396 | 397 | 372 | 374 | 766,000 | 3,740 |
| 2006-09-12 | 414 | 414 | 393 | 393 | 528,000 | 3,930 |
| 2006-09-11 | 429 | 429 | 412 | 413 | 365,000 | 4,130 |
| 2006-09-08 | 416 | 428 | 416 | 421 | 991,000 | 4,210 |
| 2006-09-07 | 413 | 414 | 407 | 414 | 443,000 | 4,140 |
| 2006-09-06 | 416 | 426 | 407 | 413 | 1,314,000 | 4,130 |
| 2006-09-05 | 389 | 409 | 386 | 406 | 1,612,000 | 4,060 |
| 2006-09-04 | 372 | 376 | 368 | 375 | 205,000 | 3,750 |
| 2006-09-01 | 362 | 367 | 359 | 364 | 187,000 | 3,640 |
| 2006-08-31 | 355 | 363 | 354 | 358 | 180,000 | 3,580 |
| 2006-08-30 | 356 | 357 | 352 | 353 | 250,000 | 3,530 |
| 2006-08-29 | 361 | 362 | 351 | 356 | 291,000 | 3,560 |
| 2006-08-28 | 367 | 368 | 355 | 357 | 227,000 | 3,570 |
| 2006-08-25 | 371 | 375 | 365 | 365 | 339,000 | 3,650 |
| 2006-08-24 | 375 | 375 | 366 | 371 | 197,000 | 3,710 |
| 2006-08-23 | 377 | 379 | 373 | 375 | 138,000 | 3,750 |
| 2006-08-22 | 372 | 374 | 371 | 374 | 238,000 | 3,740 |
| 2006-08-21 | 365 | 378 | 365 | 372 | 410,000 | 3,720 |
| 2006-08-18 | 390 | 391 | 384 | 389 | 202,000 | 3,890 |
| 2006-08-17 | 395 | 400 | 385 | 387 | 490,000 | 3,870 |
| 2006-08-16 | 379 | 397 | 374 | 394 | 569,000 | 3,940 |
| 2006-08-15 | 366 | 374 | 366 | 369 | 142,000 | 3,690 |
| 2006-08-14 | 360 | 366 | 355 | 363 | 120,000 | 3,630 |
| 2006-08-11 | 365 | 368 | 359 | 363 | 125,000 | 3,630 |
| 2006-08-10 | 358 | 368 | 350 | 364 | 113,000 | 3,640 |
| 2006-08-09 | 351 | 363 | 345 | 361 | 270,000 | 3,610 |
| 2006-08-08 | 341 | 362 | 338 | 356 | 184,000 | 3,560 |
| 2006-08-07 | 360 | 369 | 350 | 351 | 250,000 | 3,510 |
| 2006-08-04 | 367 | 369 | 360 | 361 | 160,000 | 3,610 |
| 2006-08-03 | 375 | 376 | 363 | 366 | 310,000 | 3,660 |
| 2006-08-02 | 372 | 380 | 368 | 376 | 213,000 | 3,760 |
| 2006-08-01 | 377 | 389 | 377 | 382 | 236,000 | 3,820 |
| 2006-07-31 | 371 | 377 | 371 | 374 | 200,000 | 3,740 |
| 2006-07-28 | 363 | 370 | 357 | 368 | 136,000 | 3,680 |
| 2006-07-27 | 361 | 367 | 352 | 362 | 159,000 | 3,620 |
| 2006-07-26 | 374 | 374 | 357 | 359 | 169,000 | 3,590 |
| 2006-07-25 | 368 | 380 | 365 | 366 | 151,000 | 3,660 |
| 2006-07-24 | 369 | 373 | 356 | 362 | 209,000 | 3,620 |
| 2006-07-21 | 366 | 378 | 366 | 374 | 142,000 | 3,740 |
| 2006-07-20 | 379 | 379 | 366 | 372 | 262,000 | 3,720 |
| 2006-07-19 | 360 | 368 | 350 | 354 | 241,000 | 3,540 |
| 2006-07-18 | 370 | 373 | 356 | 356 | 428,000 | 3,560 |
| 2006-07-14 | 385 | 389 | 383 | 385 | 240,000 | 3,850 |
| 2006-07-13 | 387 | 403 | 386 | 395 | 224,000 | 3,950 |
| 2006-07-12 | 404 | 408 | 388 | 400 | 336,000 | 4,000 |
| 2006-07-11 | 413 | 416 | 404 | 409 | 252,000 | 4,090 |
| 2006-07-10 | 417 | 419 | 402 | 418 | 171,000 | 4,180 |
| 2006-07-07 | 428 | 428 | 412 | 420 | 242,000 | 4,200 |
| 2006-07-06 | 429 | 429 | 415 | 420 | 228,000 | 4,200 |
| 2006-07-05 | 427 | 430 | 425 | 426 | 183,000 | 4,260 |
| 2006-07-04 | 425 | 425 | 419 | 424 | 129,000 | 4,240 |
| 2006-07-03 | 418 | 423 | 418 | 420 | 179,000 | 4,200 |
| 2006-06-30 | 421 | 425 | 414 | 418 | 292,000 | 4,180 |
| 2006-06-29 | 400 | 412 | 400 | 409 | 202,000 | 4,090 |
| 2006-06-28 | 391 | 405 | 391 | 401 | 158,000 | 4,010 |
| 2006-06-27 | 403 | 406 | 396 | 403 | 174,000 | 4,030 |
| 2006-06-26 | 403 | 404 | 395 | 399 | 427,000 | 3,990 |
| 2006-06-23 | 396 | 403 | 390 | 402 | 444,000 | 4,020 |
| 2006-06-22 | 402 | 410 | 399 | 404 | 394,000 | 4,040 |
| 2006-06-21 | 405 | 405 | 385 | 398 | 528,000 | 3,980 |
| 2006-06-20 | 399 | 409 | 393 | 401 | 466,000 | 4,010 |
| 2006-06-19 | 406 | 407 | 395 | 402 | 617,000 | 4,020 |
| 2006-06-16 | 405 | 413 | 400 | 406 | 523,000 | 4,060 |
| 2006-06-15 | 387 | 393 | 381 | 386 | 476,000 | 3,860 |
| 2006-06-14 | 356 | 372 | 351 | 362 | 436,000 | 3,620 |
| 2006-06-13 | 365 | 375 | 360 | 361 | 419,000 | 3,610 |
| 2006-06-12 | 365 | 380 | 362 | 379 | 657,000 | 3,790 |
| 2006-06-09 | 352 | 369 | 348 | 367 | 857,000 | 3,670 |
| 2006-06-08 | 346 | 350 | 321 | 338 | 1,387,000 | 3,380 |
| 2006-06-07 | 387 | 395 | 367 | 371 | 786,000 | 3,710 |
| 2006-06-06 | 399 | 399 | 382 | 389 | 505,000 | 3,890 |
| 2006-06-05 | 404 | 411 | 400 | 404 | 456,000 | 4,040 |
| 2006-06-02 | 407 | 414 | 381 | 403 | 871,000 | 4,030 |
| 2006-06-01 | 422 | 430 | 404 | 407 | 448,000 | 4,070 |
| 2006-05-31 | 424 | 425 | 410 | 413 | 489,000 | 4,130 |
| 2006-05-30 | 448 | 448 | 431 | 434 | 334,000 | 4,340 |
| 2006-05-29 | 449 | 454 | 444 | 445 | 250,000 | 4,450 |
| 2006-05-26 | 440 | 454 | 438 | 444 | 477,000 | 4,440 |
| 2006-05-25 | 449 | 452 | 434 | 440 | 615,000 | 4,400 |
| 2006-05-24 | 425 | 447 | 425 | 447 | 484,000 | 4,470 |
| 2006-05-23 | 461 | 462 | 416 | 419 | 1,196,000 | 4,190 |
| 2006-05-22 | 473 | 485 | 459 | 460 | 488,000 | 4,600 |
| 2006-05-19 | 458 | 468 | 445 | 463 | 387,000 | 4,630 |
| 2006-05-18 | 471 | 473 | 454 | 464 | 404,000 | 4,640 |
| 2006-05-17 | 482 | 489 | 467 | 477 | 446,000 | 4,770 |
| 2006-05-16 | 497 | 504 | 473 | 477 | 461,000 | 4,770 |
| 2006-05-15 | 500 | 501 | 494 | 499 | 210,000 | 4,990 |
| 2006-05-12 | 513 | 513 | 501 | 507 | 319,000 | 5,070 |
| 2006-05-11 | 524 | 527 | 515 | 515 | 260,000 | 5,150 |
| 2006-05-10 | 525 | 527 | 517 | 522 | 367,000 | 5,220 |
| 2006-05-09 | 525 | 532 | 522 | 523 | 759,000 | 5,230 |
| 2006-05-08 | 519 | 520 | 514 | 517 | 325,000 | 5,170 |
| 2006-05-02 | 516 | 518 | 512 | 515 | 523,000 | 5,150 |
| 2006-05-01 | 530 | 530 | 511 | 514 | 1,119,000 | 5,140 |
| 2006-04-28 | 480 | 482 | 471 | 480 | 231,000 | 4,800 |
| 2006-04-27 | 496 | 496 | 481 | 487 | 238,000 | 4,870 |
| 2006-04-26 | 475 | 488 | 471 | 486 | 417,000 | 4,860 |
| 2006-04-25 | 460 | 467 | 455 | 461 | 359,000 | 4,610 |
| 2006-04-24 | 472 | 472 | 454 | 460 | 346,000 | 4,600 |
| 2006-04-21 | 482 | 482 | 467 | 472 | 348,000 | 4,720 |
| 2006-04-20 | 486 | 494 | 480 | 481 | 239,000 | 4,810 |
| 2006-04-19 | 501 | 506 | 485 | 485 | 282,000 | 4,850 |
| 2006-04-18 | 467 | 494 | 466 | 486 | 357,000 | 4,860 |
| 2006-04-17 | 498 | 498 | 475 | 477 | 395,000 | 4,770 |
| 2006-04-14 | 505 | 506 | 495 | 498 | 344,000 | 4,980 |
| 2006-04-13 | 505 | 508 | 500 | 505 | 204,000 | 5,050 |
| 2006-04-12 | 507 | 512 | 501 | 504 | 347,000 | 5,040 |
| 2006-04-11 | 522 | 522 | 507 | 508 | 523,000 | 5,080 |
| 2006-04-10 | 523 | 523 | 519 | 522 | 217,000 | 5,220 |
| 2006-04-07 | 513 | 520 | 511 | 520 | 203,000 | 5,200 |
| 2006-04-06 | 510 | 515 | 510 | 510 | 222,000 | 5,100 |
| 2006-04-05 | 518 | 522 | 510 | 513 | 391,000 | 5,130 |
| 2006-04-04 | 527 | 529 | 516 | 519 | 387,000 | 5,190 |
| 2006-04-03 | 511 | 530 | 500 | 528 | 510,000 | 5,280 |
| 2006-03-31 | 528 | 528 | 516 | 516 | 402,000 | 5,160 |
| 2006-03-30 | 531 | 539 | 526 | 529 | 539,000 | 5,290 |
| 2006-03-29 | 535 | 535 | 526 | 528 | 429,000 | 5,280 |
| 2006-03-28 | 527 | 539 | 523 | 530 | 648,000 | 5,300 |
| 2006-03-27 | 521 | 529 | 516 | 521 | 484,000 | 5,210 |
| 2006-03-24 | 515 | 525 | 509 | 515 | 465,000 | 5,150 |
| 2006-03-23 | 524 | 538 | 506 | 514 | 1,041,000 | 5,140 |
| 2006-03-22 | 543 | 546 | 511 | 521 | 1,274,000 | 5,210 |
| 2006-03-20 | 510 | 541 | 509 | 540 | 1,951,000 | 5,400 |
| 2006-03-17 | 494 | 522 | 492 | 516 | 1,336,000 | 5,160 |
| 2006-03-16 | 488 | 495 | 481 | 490 | 728,000 | 4,900 |
| 2006-03-15 | 478 | 485 | 471 | 485 | 403,000 | 4,850 |
| 2006-03-14 | 467 | 471 | 462 | 468 | 413,000 | 4,680 |
| 2006-03-13 | 459 | 467 | 452 | 462 | 295,000 | 4,620 |
| 2006-03-10 | 447 | 457 | 445 | 445 | 457,000 | 4,450 |
| 2006-03-09 | 435 | 445 | 435 | 445 | 261,000 | 4,450 |
| 2006-03-08 | 434 | 434 | 428 | 433 | 321,000 | 4,330 |
| 2006-03-07 | 445 | 445 | 424 | 429 | 463,000 | 4,290 |
| 2006-03-06 | 426 | 445 | 421 | 440 | 680,000 | 4,400 |
| 2006-03-03 | 420 | 430 | 420 | 425 | 397,000 | 4,250 |
| 2006-03-02 | 429 | 431 | 420 | 420 | 250,000 | 4,200 |
| 2006-03-01 | 428 | 438 | 420 | 420 | 508,000 | 4,200 |
| 2006-02-28 | 437 | 442 | 429 | 431 | 330,000 | 4,310 |
| 2006-02-27 | 448 | 449 | 425 | 432 | 514,000 | 4,320 |
| 2006-02-24 | 422 | 445 | 420 | 444 | 488,000 | 4,440 |
| 2006-02-23 | 419 | 424 | 411 | 420 | 478,000 | 4,200 |
| 2006-02-22 | 398 | 421 | 390 | 409 | 690,000 | 4,090 |
| 2006-02-21 | 357 | 405 | 357 | 399 | 1,378,000 | 3,990 |
| 2006-02-20 | 375 | 384 | 350 | 354 | 1,514,000 | 3,540 |
| 2006-02-17 | 445 | 451 | 405 | 410 | 707,000 | 4,100 |
| 2006-02-16 | 444 | 458 | 434 | 450 | 678,000 | 4,500 |
| 2006-02-15 | 475 | 488 | 456 | 459 | 539,000 | 4,590 |
| 2006-02-14 | 460 | 479 | 445 | 475 | 1,019,000 | 4,750 |
| 2006-02-13 | 482 | 482 | 456 | 469 | 817,000 | 4,690 |
| 2006-02-10 | 512 | 518 | 487 | 492 | 626,000 | 4,920 |
| 2006-02-09 | 507 | 515 | 498 | 502 | 363,000 | 5,020 |
| 2006-02-08 | 517 | 522 | 500 | 502 | 736,000 | 5,020 |
| 2006-02-07 | 534 | 534 | 519 | 522 | 742,000 | 5,220 |
| 2006-02-06 | 529 | 539 | 521 | 530 | 1,316,000 | 5,300 |
| 2006-02-03 | 490 | 529 | 488 | 525 | 2,302,000 | 5,250 |
| 2006-02-02 | 479 | 494 | 478 | 494 | 692,000 | 4,940 |
| 2006-02-01 | 474 | 486 | 474 | 479 | 528,000 | 4,790 |
| 2006-01-31 | 470 | 473 | 468 | 473 | 222,000 | 4,730 |
| 2006-01-30 | 477 | 480 | 471 | 471 | 410,000 | 4,710 |
| 2006-01-27 | 475 | 476 | 468 | 476 | 226,000 | 4,760 |
| 2006-01-26 | 470 | 474 | 466 | 467 | 191,000 | 4,670 |
| 2006-01-25 | 452 | 467 | 452 | 463 | 186,000 | 4,630 |
| 2006-01-24 | 450 | 465 | 450 | 456 | 204,000 | 4,560 |
| 2006-01-23 | 441 | 460 | 440 | 453 | 684,000 | 4,530 |
| 2006-01-20 | 488 | 492 | 461 | 466 | 600,000 | 4,660 |
| 2006-01-19 | 452 | 490 | 452 | 486 | 606,000 | 4,860 |
| 2006-01-18 | 470 | 477 | 425 | 452 | 1,195,000 | 4,520 |
| 2006-01-17 | 494 | 498 | 455 | 472 | 984,000 | 4,720 |
| 2006-01-16 | 476 | 496 | 474 | 489 | 713,000 | 4,890 |
| 2006-01-13 | 478 | 479 | 469 | 476 | 242,000 | 4,760 |
| 2006-01-12 | 480 | 481 | 476 | 477 | 462,000 | 4,770 |
| 2006-01-11 | 477 | 485 | 466 | 473 | 504,000 | 4,730 |
| 2006-01-10 | 464 | 474 | 462 | 470 | 531,000 | 4,700 |
| 2006-01-06 | 451 | 462 | 451 | 456 | 476,000 | 4,560 |
| 2006-01-05 | 441 | 453 | 433 | 450 | 517,000 | 4,500 |
| 2006-01-04 | 456 | 458 | 440 | 446 | 293,000 | 4,460 |
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
