6335 (株)東京機械製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 255 | 259 | 254 | 255 | 84,000 | 2,550 |
| 2007-12-27 | 259 | 259 | 255 | 257 | 75,000 | 2,570 |
| 2007-12-26 | 254 | 258 | 252 | 257 | 111,000 | 2,570 |
| 2007-12-25 | 252 | 252 | 249 | 250 | 144,000 | 2,500 |
| 2007-12-21 | 249 | 250 | 241 | 248 | 194,000 | 2,480 |
| 2007-12-20 | 253 | 253 | 245 | 246 | 196,000 | 2,460 |
| 2007-12-19 | 255 | 257 | 249 | 252 | 218,000 | 2,520 |
| 2007-12-18 | 253 | 258 | 249 | 254 | 186,000 | 2,540 |
| 2007-12-17 | 265 | 266 | 257 | 257 | 122,000 | 2,570 |
| 2007-12-14 | 269 | 278 | 267 | 270 | 177,000 | 2,700 |
| 2007-12-13 | 275 | 278 | 273 | 273 | 120,000 | 2,730 |
| 2007-12-12 | 272 | 278 | 272 | 278 | 93,000 | 2,780 |
| 2007-12-11 | 275 | 279 | 275 | 278 | 82,000 | 2,780 |
| 2007-12-10 | 275 | 277 | 274 | 274 | 28,000 | 2,740 |
| 2007-12-07 | 271 | 279 | 271 | 275 | 133,000 | 2,750 |
| 2007-12-06 | 276 | 276 | 272 | 275 | 115,000 | 2,750 |
| 2007-12-05 | 270 | 272 | 268 | 271 | 118,000 | 2,710 |
| 2007-12-04 | 279 | 279 | 271 | 272 | 169,000 | 2,720 |
| 2007-12-03 | 277 | 281 | 272 | 276 | 151,000 | 2,760 |
| 2007-11-30 | 272 | 283 | 271 | 276 | 203,000 | 2,760 |
| 2007-11-29 | 263 | 271 | 263 | 271 | 215,000 | 2,710 |
| 2007-11-28 | 267 | 267 | 257 | 261 | 152,000 | 2,610 |
| 2007-11-27 | 255 | 274 | 255 | 264 | 255,000 | 2,640 |
| 2007-11-26 | 262 | 262 | 252 | 257 | 125,000 | 2,570 |
| 2007-11-22 | 248 | 256 | 246 | 252 | 218,000 | 2,520 |
| 2007-11-21 | 258 | 258 | 251 | 253 | 129,000 | 2,530 |
| 2007-11-20 | 253 | 262 | 245 | 258 | 443,000 | 2,580 |
| 2007-11-19 | 274 | 279 | 265 | 268 | 280,000 | 2,680 |
| 2007-11-16 | 284 | 288 | 272 | 279 | 449,000 | 2,790 |
| 2007-11-15 | 294 | 300 | 291 | 299 | 119,000 | 2,990 |
| 2007-11-14 | 295 | 298 | 293 | 294 | 116,000 | 2,940 |
| 2007-11-13 | 280 | 290 | 274 | 285 | 253,000 | 2,850 |
| 2007-11-12 | 296 | 297 | 277 | 284 | 345,000 | 2,840 |
| 2007-11-09 | 300 | 302 | 299 | 299 | 131,000 | 2,990 |
| 2007-11-08 | 298 | 301 | 296 | 299 | 217,000 | 2,990 |
| 2007-11-07 | 320 | 320 | 304 | 305 | 167,000 | 3,050 |
| 2007-11-06 | 312 | 316 | 309 | 311 | 147,000 | 3,110 |
| 2007-11-05 | 319 | 320 | 313 | 313 | 85,000 | 3,130 |
| 2007-11-02 | 319 | 322 | 317 | 320 | 88,000 | 3,200 |
| 2007-11-01 | 324 | 327 | 324 | 326 | 153,000 | 3,260 |
| 2007-10-31 | 320 | 322 | 317 | 321 | 86,000 | 3,210 |
| 2007-10-30 | 320 | 321 | 314 | 317 | 155,000 | 3,170 |
| 2007-10-29 | 320 | 322 | 318 | 318 | 78,000 | 3,180 |
| 2007-10-26 | 313 | 315 | 312 | 315 | 131,000 | 3,150 |
| 2007-10-25 | 315 | 319 | 312 | 313 | 115,000 | 3,130 |
| 2007-10-24 | 321 | 323 | 315 | 315 | 130,000 | 3,150 |
| 2007-10-23 | 316 | 319 | 315 | 316 | 141,000 | 3,160 |
| 2007-10-22 | 303 | 315 | 303 | 311 | 299,000 | 3,110 |
| 2007-10-19 | 326 | 327 | 320 | 322 | 178,000 | 3,220 |
| 2007-10-18 | 324 | 333 | 323 | 331 | 151,000 | 3,310 |
| 2007-10-17 | 335 | 337 | 324 | 326 | 238,000 | 3,260 |
| 2007-10-16 | 344 | 344 | 336 | 337 | 251,000 | 3,370 |
| 2007-10-15 | 352 | 356 | 348 | 349 | 189,000 | 3,490 |
| 2007-10-12 | 361 | 361 | 351 | 351 | 264,000 | 3,510 |
| 2007-10-11 | 367 | 367 | 360 | 363 | 429,000 | 3,630 |
| 2007-10-10 | 361 | 367 | 358 | 365 | 998,000 | 3,650 |
| 2007-10-09 | 359 | 363 | 354 | 356 | 346,000 | 3,560 |
| 2007-10-05 | 348 | 363 | 347 | 357 | 845,000 | 3,570 |
| 2007-10-04 | 345 | 352 | 345 | 347 | 513,000 | 3,470 |
| 2007-10-03 | 342 | 343 | 337 | 340 | 310,000 | 3,400 |
| 2007-10-02 | 344 | 346 | 334 | 341 | 389,000 | 3,410 |
| 2007-10-01 | 345 | 353 | 340 | 343 | 951,000 | 3,430 |
| 2007-09-28 | 320 | 340 | 320 | 333 | 963,000 | 3,330 |
| 2007-09-27 | 312 | 318 | 311 | 316 | 196,000 | 3,160 |
| 2007-09-26 | 305 | 309 | 302 | 309 | 200,000 | 3,090 |
| 2007-09-25 | 317 | 318 | 304 | 310 | 281,000 | 3,100 |
| 2007-09-21 | 330 | 333 | 321 | 327 | 199,000 | 3,270 |
| 2007-09-20 | 341 | 342 | 332 | 334 | 199,000 | 3,340 |
| 2007-09-19 | 333 | 338 | 332 | 338 | 138,000 | 3,380 |
| 2007-09-18 | 336 | 337 | 331 | 331 | 118,000 | 3,310 |
| 2007-09-14 | 335 | 340 | 335 | 336 | 258,000 | 3,360 |
| 2007-09-13 | 347 | 348 | 343 | 344 | 90,000 | 3,440 |
| 2007-09-12 | 347 | 350 | 346 | 350 | 54,000 | 3,500 |
| 2007-09-11 | 343 | 349 | 343 | 349 | 125,000 | 3,490 |
| 2007-09-10 | 338 | 348 | 338 | 345 | 132,000 | 3,450 |
| 2007-09-07 | 352 | 352 | 345 | 346 | 53,000 | 3,460 |
| 2007-09-06 | 340 | 351 | 340 | 348 | 169,000 | 3,480 |
| 2007-09-05 | 345 | 348 | 342 | 344 | 95,000 | 3,440 |
| 2007-09-04 | 346 | 348 | 345 | 346 | 34,000 | 3,460 |
| 2007-09-03 | 345 | 348 | 345 | 346 | 46,000 | 3,460 |
| 2007-08-31 | 331 | 341 | 331 | 341 | 102,000 | 3,410 |
| 2007-08-30 | 330 | 332 | 327 | 329 | 29,000 | 3,290 |
| 2007-08-29 | 329 | 331 | 325 | 327 | 63,000 | 3,270 |
| 2007-08-28 | 334 | 336 | 332 | 334 | 53,000 | 3,340 |
| 2007-08-27 | 343 | 345 | 339 | 339 | 81,000 | 3,390 |
| 2007-08-24 | 327 | 336 | 327 | 335 | 94,000 | 3,350 |
| 2007-08-23 | 323 | 336 | 323 | 331 | 134,000 | 3,310 |
| 2007-08-22 | 320 | 325 | 320 | 322 | 66,000 | 3,220 |
| 2007-08-21 | 315 | 324 | 315 | 321 | 81,000 | 3,210 |
| 2007-08-20 | 315 | 321 | 310 | 310 | 159,000 | 3,100 |
| 2007-08-17 | 321 | 322 | 300 | 300 | 182,000 | 3,000 |
| 2007-08-16 | 321 | 326 | 315 | 321 | 176,000 | 3,210 |
| 2007-08-15 | 327 | 335 | 327 | 331 | 91,000 | 3,310 |
| 2007-08-14 | 331 | 333 | 330 | 332 | 42,000 | 3,320 |
| 2007-08-13 | 329 | 333 | 328 | 331 | 47,000 | 3,310 |
| 2007-08-10 | 342 | 342 | 331 | 331 | 118,000 | 3,310 |
| 2007-08-09 | 342 | 344 | 340 | 342 | 133,000 | 3,420 |
| 2007-08-08 | 347 | 348 | 340 | 341 | 91,000 | 3,410 |
| 2007-08-07 | 349 | 352 | 346 | 347 | 45,000 | 3,470 |
| 2007-08-06 | 340 | 348 | 340 | 348 | 66,000 | 3,480 |
| 2007-08-03 | 349 | 349 | 344 | 345 | 53,000 | 3,450 |
| 2007-08-02 | 347 | 350 | 342 | 347 | 91,000 | 3,470 |
| 2007-08-01 | 354 | 355 | 346 | 347 | 73,000 | 3,470 |
| 2007-07-31 | 355 | 359 | 350 | 353 | 62,000 | 3,530 |
| 2007-07-30 | 340 | 353 | 340 | 350 | 70,000 | 3,500 |
| 2007-07-27 | 340 | 350 | 340 | 345 | 161,000 | 3,450 |
| 2007-07-26 | 363 | 363 | 355 | 355 | 64,000 | 3,550 |
| 2007-07-25 | 358 | 360 | 356 | 359 | 53,000 | 3,590 |
| 2007-07-24 | 362 | 368 | 362 | 363 | 67,000 | 3,630 |
| 2007-07-23 | 367 | 368 | 360 | 360 | 88,000 | 3,600 |
| 2007-07-20 | 366 | 369 | 366 | 367 | 54,000 | 3,670 |
| 2007-07-19 | 365 | 367 | 364 | 366 | 56,000 | 3,660 |
| 2007-07-18 | 362 | 366 | 362 | 362 | 69,000 | 3,620 |
| 2007-07-17 | 369 | 369 | 361 | 362 | 87,000 | 3,620 |
| 2007-07-13 | 370 | 370 | 365 | 366 | 102,000 | 3,660 |
| 2007-07-12 | 371 | 372 | 365 | 365 | 130,000 | 3,650 |
| 2007-07-11 | 372 | 375 | 368 | 370 | 107,000 | 3,700 |
| 2007-07-10 | 375 | 380 | 374 | 375 | 59,000 | 3,750 |
| 2007-07-09 | 374 | 377 | 374 | 376 | 63,000 | 3,760 |
| 2007-07-06 | 378 | 380 | 372 | 374 | 106,000 | 3,740 |
| 2007-07-05 | 379 | 380 | 377 | 378 | 57,000 | 3,780 |
| 2007-07-04 | 383 | 383 | 377 | 377 | 71,000 | 3,770 |
| 2007-07-03 | 380 | 382 | 378 | 381 | 147,000 | 3,810 |
| 2007-07-02 | 380 | 381 | 380 | 380 | 80,000 | 3,800 |
| 2007-06-29 | 378 | 380 | 377 | 380 | 75,000 | 3,800 |
| 2007-06-28 | 383 | 383 | 379 | 381 | 104,000 | 3,810 |
| 2007-06-27 | 386 | 386 | 378 | 378 | 112,000 | 3,780 |
| 2007-06-26 | 388 | 388 | 384 | 385 | 98,000 | 3,850 |
| 2007-06-25 | 390 | 391 | 381 | 381 | 196,000 | 3,810 |
| 2007-06-22 | 390 | 392 | 389 | 391 | 73,000 | 3,910 |
| 2007-06-21 | 388 | 393 | 388 | 391 | 152,000 | 3,910 |
| 2007-06-20 | 383 | 390 | 381 | 387 | 284,000 | 3,870 |
| 2007-06-19 | 381 | 384 | 381 | 381 | 172,000 | 3,810 |
| 2007-06-18 | 385 | 388 | 378 | 380 | 411,000 | 3,800 |
| 2007-06-15 | 385 | 385 | 378 | 384 | 177,000 | 3,840 |
| 2007-06-14 | 383 | 386 | 381 | 383 | 119,000 | 3,830 |
| 2007-06-13 | 382 | 382 | 375 | 382 | 82,000 | 3,820 |
| 2007-06-12 | 395 | 395 | 385 | 388 | 108,000 | 3,880 |
| 2007-06-11 | 401 | 402 | 397 | 399 | 90,000 | 3,990 |
| 2007-06-08 | 403 | 403 | 399 | 401 | 240,000 | 4,010 |
| 2007-06-07 | 395 | 403 | 393 | 402 | 233,000 | 4,020 |
| 2007-06-06 | 396 | 402 | 396 | 398 | 194,000 | 3,980 |
| 2007-06-05 | 403 | 404 | 390 | 398 | 274,000 | 3,980 |
| 2007-06-04 | 396 | 401 | 396 | 400 | 307,000 | 4,000 |
| 2007-06-01 | 388 | 394 | 388 | 391 | 207,000 | 3,910 |
| 2007-05-31 | 383 | 387 | 382 | 387 | 132,000 | 3,870 |
| 2007-05-30 | 377 | 383 | 377 | 380 | 122,000 | 3,800 |
| 2007-05-29 | 384 | 385 | 377 | 381 | 304,000 | 3,810 |
| 2007-05-28 | 381 | 383 | 377 | 379 | 278,000 | 3,790 |
| 2007-05-25 | 385 | 387 | 378 | 381 | 204,000 | 3,810 |
| 2007-05-24 | 388 | 388 | 381 | 387 | 268,000 | 3,870 |
| 2007-05-23 | 389 | 394 | 387 | 388 | 346,000 | 3,880 |
| 2007-05-22 | 385 | 389 | 385 | 388 | 188,000 | 3,880 |
| 2007-05-21 | 384 | 390 | 383 | 387 | 342,000 | 3,870 |
| 2007-05-18 | 376 | 390 | 375 | 383 | 828,000 | 3,830 |
| 2007-05-17 | 366 | 367 | 362 | 363 | 112,000 | 3,630 |
| 2007-05-16 | 363 | 368 | 362 | 364 | 123,000 | 3,640 |
| 2007-05-15 | 374 | 374 | 362 | 362 | 172,000 | 3,620 |
| 2007-05-14 | 372 | 380 | 369 | 370 | 135,000 | 3,700 |
| 2007-05-11 | 376 | 381 | 374 | 379 | 191,000 | 3,790 |
| 2007-05-10 | 384 | 384 | 383 | 384 | 71,000 | 3,840 |
| 2007-05-09 | 382 | 383 | 381 | 383 | 100,000 | 3,830 |
| 2007-05-08 | 384 | 388 | 380 | 382 | 139,000 | 3,820 |
| 2007-05-07 | 389 | 390 | 386 | 386 | 178,000 | 3,860 |
| 2007-05-02 | 387 | 388 | 378 | 386 | 118,000 | 3,860 |
| 2007-05-01 | 385 | 387 | 358 | 384 | 297,000 | 3,840 |
| 2007-04-27 | 383 | 387 | 380 | 384 | 183,000 | 3,840 |
| 2007-04-26 | 375 | 382 | 374 | 382 | 230,000 | 3,820 |
| 2007-04-25 | 364 | 370 | 364 | 369 | 108,000 | 3,690 |
| 2007-04-24 | 369 | 369 | 366 | 369 | 129,000 | 3,690 |
| 2007-04-23 | 363 | 367 | 363 | 366 | 160,000 | 3,660 |
| 2007-04-20 | 362 | 365 | 361 | 363 | 60,000 | 3,630 |
| 2007-04-19 | 367 | 367 | 358 | 359 | 104,000 | 3,590 |
| 2007-04-18 | 363 | 368 | 363 | 366 | 103,000 | 3,660 |
| 2007-04-17 | 370 | 370 | 360 | 362 | 107,000 | 3,620 |
| 2007-04-16 | 365 | 365 | 356 | 359 | 159,000 | 3,590 |
| 2007-04-13 | 368 | 370 | 352 | 353 | 346,000 | 3,530 |
| 2007-04-12 | 375 | 377 | 365 | 368 | 347,000 | 3,680 |
| 2007-04-11 | 380 | 385 | 377 | 380 | 248,000 | 3,800 |
| 2007-04-10 | 386 | 390 | 383 | 384 | 187,000 | 3,840 |
| 2007-04-09 | 377 | 391 | 377 | 391 | 227,000 | 3,910 |
| 2007-04-06 | 374 | 377 | 373 | 375 | 153,000 | 3,750 |
| 2007-04-05 | 379 | 379 | 371 | 373 | 209,000 | 3,730 |
| 2007-04-04 | 374 | 383 | 371 | 382 | 359,000 | 3,820 |
| 2007-04-03 | 375 | 382 | 375 | 379 | 121,000 | 3,790 |
| 2007-04-02 | 385 | 393 | 373 | 375 | 254,000 | 3,750 |
| 2007-03-30 | 395 | 395 | 383 | 384 | 248,000 | 3,840 |
| 2007-03-29 | 389 | 390 | 378 | 385 | 342,000 | 3,850 |
| 2007-03-28 | 399 | 400 | 382 | 391 | 319,000 | 3,910 |
| 2007-03-27 | 400 | 402 | 393 | 398 | 296,000 | 3,980 |
| 2007-03-26 | 404 | 413 | 389 | 413 | 569,000 | 4,130 |
| 2007-03-23 | 409 | 410 | 383 | 406 | 318,000 | 4,060 |
| 2007-03-22 | 407 | 415 | 407 | 414 | 447,000 | 4,140 |
| 2007-03-20 | 402 | 405 | 399 | 401 | 338,000 | 4,010 |
| 2007-03-19 | 386 | 400 | 377 | 396 | 318,000 | 3,960 |
| 2007-03-16 | 383 | 388 | 382 | 384 | 156,000 | 3,840 |
| 2007-03-15 | 381 | 388 | 376 | 383 | 227,000 | 3,830 |
| 2007-03-14 | 375 | 376 | 366 | 366 | 159,000 | 3,660 |
| 2007-03-13 | 382 | 382 | 378 | 379 | 78,000 | 3,790 |
| 2007-03-12 | 381 | 382 | 379 | 381 | 87,000 | 3,810 |
| 2007-03-09 | 378 | 382 | 377 | 379 | 195,000 | 3,790 |
| 2007-03-08 | 368 | 375 | 367 | 375 | 110,000 | 3,750 |
| 2007-03-07 | 366 | 372 | 365 | 366 | 115,000 | 3,660 |
| 2007-03-06 | 344 | 363 | 344 | 362 | 214,000 | 3,620 |
| 2007-03-05 | 366 | 369 | 348 | 349 | 299,000 | 3,490 |
| 2007-03-02 | 377 | 377 | 372 | 376 | 247,000 | 3,760 |
| 2007-03-01 | 370 | 383 | 368 | 372 | 367,000 | 3,720 |
| 2007-02-28 | 364 | 371 | 355 | 367 | 384,000 | 3,670 |
| 2007-02-27 | 390 | 390 | 385 | 387 | 157,000 | 3,870 |
| 2007-02-26 | 392 | 393 | 387 | 390 | 206,000 | 3,900 |
| 2007-02-23 | 386 | 392 | 379 | 392 | 256,000 | 3,920 |
| 2007-02-22 | 385 | 386 | 383 | 386 | 141,000 | 3,860 |
| 2007-02-21 | 376 | 383 | 376 | 383 | 148,000 | 3,830 |
| 2007-02-20 | 380 | 388 | 379 | 380 | 123,000 | 3,800 |
| 2007-02-19 | 379 | 383 | 374 | 380 | 269,000 | 3,800 |
| 2007-02-16 | 383 | 383 | 371 | 379 | 136,000 | 3,790 |
| 2007-02-15 | 387 | 388 | 381 | 382 | 113,000 | 3,820 |
| 2007-02-14 | 385 | 390 | 384 | 386 | 149,000 | 3,860 |
| 2007-02-13 | 373 | 405 | 370 | 383 | 336,000 | 3,830 |
| 2007-02-09 | 361 | 368 | 356 | 368 | 165,000 | 3,680 |
| 2007-02-08 | 369 | 372 | 365 | 366 | 174,000 | 3,660 |
| 2007-02-07 | 370 | 372 | 369 | 369 | 109,000 | 3,690 |
| 2007-02-06 | 372 | 375 | 370 | 373 | 126,000 | 3,730 |
| 2007-02-05 | 375 | 377 | 369 | 369 | 219,000 | 3,690 |
| 2007-02-02 | 367 | 374 | 366 | 374 | 203,000 | 3,740 |
| 2007-02-01 | 362 | 367 | 362 | 367 | 78,000 | 3,670 |
| 2007-01-31 | 364 | 367 | 360 | 365 | 260,000 | 3,650 |
| 2007-01-30 | 364 | 370 | 361 | 364 | 260,000 | 3,640 |
| 2007-01-29 | 359 | 363 | 358 | 360 | 112,000 | 3,600 |
| 2007-01-26 | 354 | 358 | 353 | 357 | 123,000 | 3,570 |
| 2007-01-25 | 358 | 359 | 351 | 352 | 140,000 | 3,520 |
| 2007-01-24 | 352 | 361 | 352 | 355 | 247,000 | 3,550 |
| 2007-01-23 | 353 | 356 | 352 | 355 | 119,000 | 3,550 |
| 2007-01-22 | 353 | 357 | 352 | 354 | 199,000 | 3,540 |
| 2007-01-19 | 350 | 351 | 348 | 350 | 92,000 | 3,500 |
| 2007-01-18 | 349 | 353 | 349 | 350 | 107,000 | 3,500 |
| 2007-01-17 | 344 | 353 | 344 | 351 | 153,000 | 3,510 |
| 2007-01-16 | 348 | 349 | 343 | 346 | 128,000 | 3,460 |
| 2007-01-15 | 337 | 348 | 336 | 347 | 205,000 | 3,470 |
| 2007-01-12 | 329 | 336 | 329 | 335 | 168,000 | 3,350 |
| 2007-01-11 | 331 | 335 | 328 | 329 | 204,000 | 3,290 |
| 2007-01-10 | 337 | 337 | 330 | 332 | 235,000 | 3,320 |
| 2007-01-09 | 327 | 339 | 327 | 338 | 204,000 | 3,380 |
| 2007-01-05 | 326 | 331 | 324 | 326 | 221,000 | 3,260 |
| 2007-01-04 | 336 | 336 | 331 | 331 | 91,000 | 3,310 |
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
