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
2007-12-2825525925425584,0002,550
2007-12-2725925925525775,0002,570
2007-12-26254258252257111,0002,570
2007-12-25252252249250144,0002,500
2007-12-21249250241248194,0002,480
2007-12-20253253245246196,0002,460
2007-12-19255257249252218,0002,520
2007-12-18253258249254186,0002,540
2007-12-17265266257257122,0002,570
2007-12-14269278267270177,0002,700
2007-12-13275278273273120,0002,730
2007-12-1227227827227893,0002,780
2007-12-1127527927527882,0002,780
2007-12-1027527727427428,0002,740
2007-12-07271279271275133,0002,750
2007-12-06276276272275115,0002,750
2007-12-05270272268271118,0002,710
2007-12-04279279271272169,0002,720
2007-12-03277281272276151,0002,760
2007-11-30272283271276203,0002,760
2007-11-29263271263271215,0002,710
2007-11-28267267257261152,0002,610
2007-11-27255274255264255,0002,640
2007-11-26262262252257125,0002,570
2007-11-22248256246252218,0002,520
2007-11-21258258251253129,0002,530
2007-11-20253262245258443,0002,580
2007-11-19274279265268280,0002,680
2007-11-16284288272279449,0002,790
2007-11-15294300291299119,0002,990
2007-11-14295298293294116,0002,940
2007-11-13280290274285253,0002,850
2007-11-12296297277284345,0002,840
2007-11-09300302299299131,0002,990
2007-11-08298301296299217,0002,990
2007-11-07320320304305167,0003,050
2007-11-06312316309311147,0003,110
2007-11-0531932031331385,0003,130
2007-11-0231932231732088,0003,200
2007-11-01324327324326153,0003,260
2007-10-3132032231732186,0003,210
2007-10-30320321314317155,0003,170
2007-10-2932032231831878,0003,180
2007-10-26313315312315131,0003,150
2007-10-25315319312313115,0003,130
2007-10-24321323315315130,0003,150
2007-10-23316319315316141,0003,160
2007-10-22303315303311299,0003,110
2007-10-19326327320322178,0003,220
2007-10-18324333323331151,0003,310
2007-10-17335337324326238,0003,260
2007-10-16344344336337251,0003,370
2007-10-15352356348349189,0003,490
2007-10-12361361351351264,0003,510
2007-10-11367367360363429,0003,630
2007-10-10361367358365998,0003,650
2007-10-09359363354356346,0003,560
2007-10-05348363347357845,0003,570
2007-10-04345352345347513,0003,470
2007-10-03342343337340310,0003,400
2007-10-02344346334341389,0003,410
2007-10-01345353340343951,0003,430
2007-09-28320340320333963,0003,330
2007-09-27312318311316196,0003,160
2007-09-26305309302309200,0003,090
2007-09-25317318304310281,0003,100
2007-09-21330333321327199,0003,270
2007-09-20341342332334199,0003,340
2007-09-19333338332338138,0003,380
2007-09-18336337331331118,0003,310
2007-09-14335340335336258,0003,360
2007-09-1334734834334490,0003,440
2007-09-1234735034635054,0003,500
2007-09-11343349343349125,0003,490
2007-09-10338348338345132,0003,450
2007-09-0735235234534653,0003,460
2007-09-06340351340348169,0003,480
2007-09-0534534834234495,0003,440
2007-09-0434634834534634,0003,460
2007-09-0334534834534646,0003,460
2007-08-31331341331341102,0003,410
2007-08-3033033232732929,0003,290
2007-08-2932933132532763,0003,270
2007-08-2833433633233453,0003,340
2007-08-2734334533933981,0003,390
2007-08-2432733632733594,0003,350
2007-08-23323336323331134,0003,310
2007-08-2232032532032266,0003,220
2007-08-2131532431532181,0003,210
2007-08-20315321310310159,0003,100
2007-08-17321322300300182,0003,000
2007-08-16321326315321176,0003,210
2007-08-1532733532733191,0003,310
2007-08-1433133333033242,0003,320
2007-08-1332933332833147,0003,310
2007-08-10342342331331118,0003,310
2007-08-09342344340342133,0003,420
2007-08-0834734834034191,0003,410
2007-08-0734935234634745,0003,470
2007-08-0634034834034866,0003,480
2007-08-0334934934434553,0003,450
2007-08-0234735034234791,0003,470
2007-08-0135435534634773,0003,470
2007-07-3135535935035362,0003,530
2007-07-3034035334035070,0003,500
2007-07-27340350340345161,0003,450
2007-07-2636336335535564,0003,550
2007-07-2535836035635953,0003,590
2007-07-2436236836236367,0003,630
2007-07-2336736836036088,0003,600
2007-07-2036636936636754,0003,670
2007-07-1936536736436656,0003,660
2007-07-1836236636236269,0003,620
2007-07-1736936936136287,0003,620
2007-07-13370370365366102,0003,660
2007-07-12371372365365130,0003,650
2007-07-11372375368370107,0003,700
2007-07-1037538037437559,0003,750
2007-07-0937437737437663,0003,760
2007-07-06378380372374106,0003,740
2007-07-0537938037737857,0003,780
2007-07-0438338337737771,0003,770
2007-07-03380382378381147,0003,810
2007-07-0238038138038080,0003,800
2007-06-2937838037738075,0003,800
2007-06-28383383379381104,0003,810
2007-06-27386386378378112,0003,780
2007-06-2638838838438598,0003,850
2007-06-25390391381381196,0003,810
2007-06-2239039238939173,0003,910
2007-06-21388393388391152,0003,910
2007-06-20383390381387284,0003,870
2007-06-19381384381381172,0003,810
2007-06-18385388378380411,0003,800
2007-06-15385385378384177,0003,840
2007-06-14383386381383119,0003,830
2007-06-1338238237538282,0003,820
2007-06-12395395385388108,0003,880
2007-06-1140140239739990,0003,990
2007-06-08403403399401240,0004,010
2007-06-07395403393402233,0004,020
2007-06-06396402396398194,0003,980
2007-06-05403404390398274,0003,980
2007-06-04396401396400307,0004,000
2007-06-01388394388391207,0003,910
2007-05-31383387382387132,0003,870
2007-05-30377383377380122,0003,800
2007-05-29384385377381304,0003,810
2007-05-28381383377379278,0003,790
2007-05-25385387378381204,0003,810
2007-05-24388388381387268,0003,870
2007-05-23389394387388346,0003,880
2007-05-22385389385388188,0003,880
2007-05-21384390383387342,0003,870
2007-05-18376390375383828,0003,830
2007-05-17366367362363112,0003,630
2007-05-16363368362364123,0003,640
2007-05-15374374362362172,0003,620
2007-05-14372380369370135,0003,700
2007-05-11376381374379191,0003,790
2007-05-1038438438338471,0003,840
2007-05-09382383381383100,0003,830
2007-05-08384388380382139,0003,820
2007-05-07389390386386178,0003,860
2007-05-02387388378386118,0003,860
2007-05-01385387358384297,0003,840
2007-04-27383387380384183,0003,840
2007-04-26375382374382230,0003,820
2007-04-25364370364369108,0003,690
2007-04-24369369366369129,0003,690
2007-04-23363367363366160,0003,660
2007-04-2036236536136360,0003,630
2007-04-19367367358359104,0003,590
2007-04-18363368363366103,0003,660
2007-04-17370370360362107,0003,620
2007-04-16365365356359159,0003,590
2007-04-13368370352353346,0003,530
2007-04-12375377365368347,0003,680
2007-04-11380385377380248,0003,800
2007-04-10386390383384187,0003,840
2007-04-09377391377391227,0003,910
2007-04-06374377373375153,0003,750
2007-04-05379379371373209,0003,730
2007-04-04374383371382359,0003,820
2007-04-03375382375379121,0003,790
2007-04-02385393373375254,0003,750
2007-03-30395395383384248,0003,840
2007-03-29389390378385342,0003,850
2007-03-28399400382391319,0003,910
2007-03-27400402393398296,0003,980
2007-03-26404413389413569,0004,130
2007-03-23409410383406318,0004,060
2007-03-22407415407414447,0004,140
2007-03-20402405399401338,0004,010
2007-03-19386400377396318,0003,960
2007-03-16383388382384156,0003,840
2007-03-15381388376383227,0003,830
2007-03-14375376366366159,0003,660
2007-03-1338238237837978,0003,790
2007-03-1238138237938187,0003,810
2007-03-09378382377379195,0003,790
2007-03-08368375367375110,0003,750
2007-03-07366372365366115,0003,660
2007-03-06344363344362214,0003,620
2007-03-05366369348349299,0003,490
2007-03-02377377372376247,0003,760
2007-03-01370383368372367,0003,720
2007-02-28364371355367384,0003,670
2007-02-27390390385387157,0003,870
2007-02-26392393387390206,0003,900
2007-02-23386392379392256,0003,920
2007-02-22385386383386141,0003,860
2007-02-21376383376383148,0003,830
2007-02-20380388379380123,0003,800
2007-02-19379383374380269,0003,800
2007-02-16383383371379136,0003,790
2007-02-15387388381382113,0003,820
2007-02-14385390384386149,0003,860
2007-02-13373405370383336,0003,830
2007-02-09361368356368165,0003,680
2007-02-08369372365366174,0003,660
2007-02-07370372369369109,0003,690
2007-02-06372375370373126,0003,730
2007-02-05375377369369219,0003,690
2007-02-02367374366374203,0003,740
2007-02-0136236736236778,0003,670
2007-01-31364367360365260,0003,650
2007-01-30364370361364260,0003,640
2007-01-29359363358360112,0003,600
2007-01-26354358353357123,0003,570
2007-01-25358359351352140,0003,520
2007-01-24352361352355247,0003,550
2007-01-23353356352355119,0003,550
2007-01-22353357352354199,0003,540
2007-01-1935035134835092,0003,500
2007-01-18349353349350107,0003,500
2007-01-17344353344351153,0003,510
2007-01-16348349343346128,0003,460
2007-01-15337348336347205,0003,470
2007-01-12329336329335168,0003,350
2007-01-11331335328329204,0003,290
2007-01-10337337330332235,0003,320
2007-01-09327339327338204,0003,380
2007-01-05326331324326221,0003,260
2007-01-0433633633133191,0003,310

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