6335 (株)東京機械製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 176 | 177 | 171 | 174 | 67,000 | 1,740 |
| 2008-12-29 | 180 | 182 | 173 | 173 | 213,000 | 1,730 |
| 2008-12-26 | 185 | 185 | 176 | 181 | 145,000 | 1,810 |
| 2008-12-25 | 187 | 190 | 178 | 186 | 335,000 | 1,860 |
| 2008-12-24 | 198 | 219 | 193 | 215 | 632,000 | 2,150 |
| 2008-12-22 | 175 | 199 | 175 | 199 | 177,000 | 1,990 |
| 2008-12-19 | 162 | 173 | 161 | 172 | 57,000 | 1,720 |
| 2008-12-18 | 166 | 169 | 162 | 165 | 44,000 | 1,650 |
| 2008-12-17 | 169 | 169 | 164 | 168 | 27,000 | 1,680 |
| 2008-12-16 | 166 | 168 | 166 | 168 | 16,000 | 1,680 |
| 2008-12-15 | 173 | 173 | 168 | 170 | 28,000 | 1,700 |
| 2008-12-12 | 169 | 170 | 165 | 165 | 104,000 | 1,650 |
| 2008-12-11 | 163 | 165 | 161 | 165 | 53,000 | 1,650 |
| 2008-12-10 | 165 | 165 | 161 | 161 | 49,000 | 1,610 |
| 2008-12-09 | 170 | 170 | 163 | 165 | 43,000 | 1,650 |
| 2008-12-08 | 166 | 171 | 165 | 171 | 36,000 | 1,710 |
| 2008-12-05 | 169 | 170 | 165 | 169 | 39,000 | 1,690 |
| 2008-12-04 | 168 | 173 | 165 | 171 | 46,000 | 1,710 |
| 2008-12-03 | 170 | 172 | 165 | 168 | 53,000 | 1,680 |
| 2008-12-02 | 171 | 175 | 167 | 168 | 46,000 | 1,680 |
| 2008-12-01 | 183 | 183 | 174 | 175 | 42,000 | 1,750 |
| 2008-11-28 | 186 | 186 | 178 | 181 | 68,000 | 1,810 |
| 2008-11-27 | 183 | 190 | 183 | 184 | 36,000 | 1,840 |
| 2008-11-26 | 193 | 193 | 178 | 186 | 87,000 | 1,860 |
| 2008-11-25 | 190 | 190 | 182 | 188 | 76,000 | 1,880 |
| 2008-11-21 | 181 | 185 | 177 | 185 | 66,000 | 1,850 |
| 2008-11-20 | 197 | 197 | 186 | 186 | 69,000 | 1,860 |
| 2008-11-19 | 197 | 201 | 195 | 196 | 82,000 | 1,960 |
| 2008-11-18 | 192 | 202 | 191 | 200 | 61,000 | 2,000 |
| 2008-11-17 | 190 | 194 | 190 | 192 | 26,000 | 1,920 |
| 2008-11-14 | 198 | 199 | 193 | 195 | 63,000 | 1,950 |
| 2008-11-13 | 197 | 197 | 192 | 194 | 86,000 | 1,940 |
| 2008-11-12 | 202 | 203 | 200 | 202 | 26,000 | 2,020 |
| 2008-11-11 | 219 | 219 | 203 | 206 | 55,000 | 2,060 |
| 2008-11-10 | 219 | 220 | 217 | 219 | 39,000 | 2,190 |
| 2008-11-07 | 218 | 218 | 206 | 215 | 37,000 | 2,150 |
| 2008-11-06 | 224 | 224 | 210 | 215 | 53,000 | 2,150 |
| 2008-11-05 | 229 | 229 | 218 | 229 | 137,000 | 2,290 |
| 2008-11-04 | 220 | 224 | 215 | 220 | 58,000 | 2,200 |
| 2008-10-31 | 219 | 223 | 211 | 222 | 188,000 | 2,220 |
| 2008-10-30 | 202 | 219 | 202 | 211 | 220,000 | 2,110 |
| 2008-10-29 | 209 | 209 | 201 | 207 | 151,000 | 2,070 |
| 2008-10-28 | 177 | 197 | 172 | 197 | 145,000 | 1,970 |
| 2008-10-27 | 204 | 204 | 181 | 182 | 132,000 | 1,820 |
| 2008-10-24 | 212 | 212 | 202 | 205 | 164,000 | 2,050 |
| 2008-10-23 | 198 | 209 | 195 | 209 | 142,000 | 2,090 |
| 2008-10-22 | 205 | 207 | 204 | 205 | 134,000 | 2,050 |
| 2008-10-21 | 207 | 207 | 201 | 205 | 118,000 | 2,050 |
| 2008-10-20 | 190 | 199 | 188 | 197 | 80,000 | 1,970 |
| 2008-10-17 | 177 | 185 | 177 | 185 | 74,000 | 1,850 |
| 2008-10-16 | 177 | 177 | 168 | 176 | 85,000 | 1,760 |
| 2008-10-15 | 176 | 182 | 175 | 182 | 60,000 | 1,820 |
| 2008-10-14 | 174 | 184 | 169 | 180 | 113,000 | 1,800 |
| 2008-10-10 | 160 | 165 | 156 | 162 | 84,000 | 1,620 |
| 2008-10-09 | 151 | 168 | 151 | 163 | 135,000 | 1,630 |
| 2008-10-08 | 160 | 168 | 160 | 160 | 114,000 | 1,600 |
| 2008-10-07 | 151 | 169 | 146 | 166 | 129,000 | 1,660 |
| 2008-10-06 | 178 | 178 | 161 | 161 | 118,000 | 1,610 |
| 2008-10-03 | 180 | 185 | 170 | 181 | 113,000 | 1,810 |
| 2008-10-02 | 202 | 202 | 189 | 190 | 82,000 | 1,900 |
| 2008-10-01 | 212 | 212 | 198 | 199 | 91,000 | 1,990 |
| 2008-09-30 | 205 | 210 | 191 | 210 | 164,000 | 2,100 |
| 2008-09-29 | 224 | 225 | 210 | 210 | 63,000 | 2,100 |
| 2008-09-26 | 236 | 236 | 219 | 221 | 192,000 | 2,210 |
| 2008-09-25 | 235 | 235 | 232 | 235 | 65,000 | 2,350 |
| 2008-09-24 | 239 | 239 | 232 | 238 | 97,000 | 2,380 |
| 2008-09-22 | 236 | 238 | 233 | 237 | 78,000 | 2,370 |
| 2008-09-19 | 228 | 233 | 228 | 233 | 103,000 | 2,330 |
| 2008-09-18 | 229 | 230 | 222 | 229 | 116,000 | 2,290 |
| 2008-09-17 | 230 | 231 | 225 | 231 | 148,000 | 2,310 |
| 2008-09-16 | 225 | 232 | 225 | 232 | 185,000 | 2,320 |
| 2008-09-12 | 226 | 228 | 225 | 228 | 76,000 | 2,280 |
| 2008-09-11 | 229 | 229 | 224 | 224 | 28,000 | 2,240 |
| 2008-09-10 | 222 | 230 | 222 | 230 | 31,000 | 2,300 |
| 2008-09-09 | 230 | 230 | 225 | 227 | 32,000 | 2,270 |
| 2008-09-08 | 230 | 233 | 228 | 233 | 40,000 | 2,330 |
| 2008-09-05 | 227 | 228 | 226 | 228 | 61,000 | 2,280 |
| 2008-09-04 | 229 | 234 | 229 | 233 | 42,000 | 2,330 |
| 2008-09-03 | 229 | 233 | 228 | 233 | 37,000 | 2,330 |
| 2008-09-02 | 229 | 232 | 227 | 228 | 58,000 | 2,280 |
| 2008-09-01 | 237 | 237 | 229 | 234 | 72,000 | 2,340 |
| 2008-08-29 | 235 | 240 | 234 | 240 | 98,000 | 2,400 |
| 2008-08-28 | 231 | 233 | 229 | 232 | 19,000 | 2,320 |
| 2008-08-27 | 226 | 231 | 226 | 231 | 12,000 | 2,310 |
| 2008-08-26 | 233 | 233 | 228 | 231 | 24,000 | 2,310 |
| 2008-08-25 | 230 | 235 | 226 | 234 | 35,000 | 2,340 |
| 2008-08-22 | 229 | 232 | 227 | 230 | 19,000 | 2,300 |
| 2008-08-21 | 222 | 226 | 222 | 225 | 30,000 | 2,250 |
| 2008-08-20 | 222 | 228 | 222 | 226 | 48,000 | 2,260 |
| 2008-08-19 | 230 | 230 | 225 | 227 | 27,000 | 2,270 |
| 2008-08-18 | 228 | 236 | 225 | 230 | 37,000 | 2,300 |
| 2008-08-15 | 220 | 227 | 220 | 227 | 30,000 | 2,270 |
| 2008-08-14 | 221 | 225 | 215 | 225 | 69,000 | 2,250 |
| 2008-08-13 | 233 | 236 | 221 | 225 | 60,000 | 2,250 |
| 2008-08-12 | 235 | 238 | 234 | 238 | 19,000 | 2,380 |
| 2008-08-11 | 232 | 240 | 232 | 240 | 44,000 | 2,400 |
| 2008-08-08 | 232 | 236 | 230 | 235 | 24,000 | 2,350 |
| 2008-08-07 | 231 | 233 | 228 | 233 | 21,000 | 2,330 |
| 2008-08-06 | 229 | 235 | 227 | 235 | 54,000 | 2,350 |
| 2008-08-05 | 221 | 229 | 221 | 226 | 20,000 | 2,260 |
| 2008-08-04 | 229 | 229 | 225 | 226 | 22,000 | 2,260 |
| 2008-08-01 | 231 | 232 | 230 | 230 | 33,000 | 2,300 |
| 2008-07-31 | 233 | 235 | 230 | 232 | 43,000 | 2,320 |
| 2008-07-30 | 230 | 233 | 225 | 233 | 52,000 | 2,330 |
| 2008-07-29 | 226 | 227 | 225 | 226 | 25,000 | 2,260 |
| 2008-07-28 | 234 | 234 | 227 | 228 | 43,000 | 2,280 |
| 2008-07-25 | 233 | 233 | 229 | 232 | 38,000 | 2,320 |
| 2008-07-24 | 233 | 233 | 230 | 233 | 63,000 | 2,330 |
| 2008-07-23 | 229 | 232 | 227 | 231 | 46,000 | 2,310 |
| 2008-07-22 | 225 | 228 | 224 | 226 | 32,000 | 2,260 |
| 2008-07-18 | 222 | 223 | 222 | 223 | 26,000 | 2,230 |
| 2008-07-17 | 225 | 225 | 220 | 221 | 19,000 | 2,210 |
| 2008-07-16 | 217 | 220 | 215 | 218 | 66,000 | 2,180 |
| 2008-07-15 | 222 | 227 | 220 | 220 | 70,000 | 2,200 |
| 2008-07-14 | 219 | 222 | 217 | 221 | 40,000 | 2,210 |
| 2008-07-11 | 218 | 222 | 218 | 221 | 43,000 | 2,210 |
| 2008-07-10 | 217 | 218 | 217 | 217 | 24,000 | 2,170 |
| 2008-07-09 | 219 | 220 | 217 | 217 | 41,000 | 2,170 |
| 2008-07-08 | 220 | 220 | 216 | 216 | 43,000 | 2,160 |
| 2008-07-07 | 222 | 222 | 219 | 222 | 44,000 | 2,220 |
| 2008-07-04 | 222 | 222 | 218 | 222 | 48,000 | 2,220 |
| 2008-07-03 | 221 | 221 | 219 | 221 | 49,000 | 2,210 |
| 2008-07-02 | 227 | 227 | 222 | 223 | 97,000 | 2,230 |
| 2008-07-01 | 227 | 227 | 224 | 225 | 52,000 | 2,250 |
| 2008-06-30 | 226 | 229 | 225 | 229 | 49,000 | 2,290 |
| 2008-06-27 | 225 | 226 | 224 | 226 | 47,000 | 2,260 |
| 2008-06-26 | 238 | 238 | 228 | 230 | 119,000 | 2,300 |
| 2008-06-25 | 228 | 229 | 227 | 228 | 77,000 | 2,280 |
| 2008-06-24 | 228 | 230 | 227 | 227 | 42,000 | 2,270 |
| 2008-06-23 | 228 | 230 | 227 | 227 | 67,000 | 2,270 |
| 2008-06-20 | 231 | 234 | 230 | 230 | 75,000 | 2,300 |
| 2008-06-19 | 233 | 234 | 230 | 230 | 60,000 | 2,300 |
| 2008-06-18 | 233 | 237 | 231 | 233 | 68,000 | 2,330 |
| 2008-06-17 | 234 | 234 | 232 | 232 | 39,000 | 2,320 |
| 2008-06-16 | 230 | 233 | 230 | 232 | 83,000 | 2,320 |
| 2008-06-13 | 234 | 235 | 230 | 230 | 235,000 | 2,300 |
| 2008-06-12 | 236 | 241 | 235 | 236 | 173,000 | 2,360 |
| 2008-06-11 | 237 | 237 | 235 | 236 | 54,000 | 2,360 |
| 2008-06-10 | 238 | 238 | 234 | 235 | 54,000 | 2,350 |
| 2008-06-09 | 240 | 240 | 233 | 234 | 119,000 | 2,340 |
| 2008-06-06 | 245 | 248 | 242 | 243 | 80,000 | 2,430 |
| 2008-06-05 | 245 | 245 | 241 | 242 | 90,000 | 2,420 |
| 2008-06-04 | 234 | 240 | 233 | 240 | 207,000 | 2,400 |
| 2008-06-03 | 233 | 233 | 231 | 232 | 109,000 | 2,320 |
| 2008-06-02 | 232 | 235 | 230 | 232 | 148,000 | 2,320 |
| 2008-05-30 | 234 | 237 | 231 | 232 | 121,000 | 2,320 |
| 2008-05-29 | 236 | 237 | 232 | 232 | 100,000 | 2,320 |
| 2008-05-28 | 239 | 240 | 232 | 232 | 72,000 | 2,320 |
| 2008-05-27 | 237 | 241 | 237 | 239 | 44,000 | 2,390 |
| 2008-05-26 | 243 | 244 | 237 | 238 | 71,000 | 2,380 |
| 2008-05-23 | 244 | 247 | 243 | 243 | 90,000 | 2,430 |
| 2008-05-22 | 247 | 247 | 243 | 244 | 63,000 | 2,440 |
| 2008-05-21 | 247 | 249 | 246 | 246 | 41,000 | 2,460 |
| 2008-05-20 | 248 | 251 | 248 | 249 | 39,000 | 2,490 |
| 2008-05-19 | 254 | 254 | 247 | 249 | 86,000 | 2,490 |
| 2008-05-16 | 257 | 259 | 254 | 258 | 67,000 | 2,580 |
| 2008-05-15 | 256 | 259 | 256 | 259 | 65,000 | 2,590 |
| 2008-05-14 | 247 | 251 | 246 | 251 | 66,000 | 2,510 |
| 2008-05-13 | 246 | 247 | 243 | 246 | 58,000 | 2,460 |
| 2008-05-12 | 245 | 247 | 242 | 245 | 88,000 | 2,450 |
| 2008-05-09 | 257 | 257 | 248 | 250 | 54,000 | 2,500 |
| 2008-05-08 | 257 | 258 | 256 | 257 | 61,000 | 2,570 |
| 2008-05-07 | 259 | 260 | 256 | 257 | 82,000 | 2,570 |
| 2008-05-02 | 255 | 256 | 254 | 256 | 49,000 | 2,560 |
| 2008-05-01 | 261 | 261 | 254 | 255 | 79,000 | 2,550 |
| 2008-04-30 | 259 | 262 | 258 | 260 | 51,000 | 2,600 |
| 2008-04-28 | 263 | 263 | 256 | 259 | 71,000 | 2,590 |
| 2008-04-25 | 251 | 260 | 251 | 256 | 53,000 | 2,560 |
| 2008-04-24 | 250 | 252 | 250 | 251 | 47,000 | 2,510 |
| 2008-04-23 | 252 | 255 | 250 | 255 | 50,000 | 2,550 |
| 2008-04-22 | 253 | 256 | 251 | 256 | 70,000 | 2,560 |
| 2008-04-21 | 260 | 265 | 259 | 261 | 60,000 | 2,610 |
| 2008-04-18 | 248 | 255 | 248 | 255 | 47,000 | 2,550 |
| 2008-04-17 | 251 | 253 | 249 | 252 | 63,000 | 2,520 |
| 2008-04-16 | 247 | 251 | 246 | 251 | 63,000 | 2,510 |
| 2008-04-15 | 244 | 247 | 242 | 247 | 77,000 | 2,470 |
| 2008-04-14 | 249 | 249 | 242 | 246 | 64,000 | 2,460 |
| 2008-04-11 | 246 | 253 | 246 | 253 | 52,000 | 2,530 |
| 2008-04-10 | 251 | 251 | 245 | 245 | 61,000 | 2,450 |
| 2008-04-09 | 258 | 258 | 252 | 254 | 52,000 | 2,540 |
| 2008-04-08 | 263 | 263 | 259 | 260 | 68,000 | 2,600 |
| 2008-04-07 | 260 | 260 | 255 | 259 | 59,000 | 2,590 |
| 2008-04-04 | 270 | 272 | 259 | 262 | 113,000 | 2,620 |
| 2008-04-03 | 267 | 270 | 265 | 269 | 130,000 | 2,690 |
| 2008-04-02 | 275 | 275 | 267 | 270 | 109,000 | 2,700 |
| 2008-04-01 | 265 | 265 | 259 | 265 | 171,000 | 2,650 |
| 2008-03-31 | 282 | 282 | 265 | 268 | 241,000 | 2,680 |
| 2008-03-28 | 287 | 288 | 282 | 282 | 124,000 | 2,820 |
| 2008-03-27 | 288 | 294 | 280 | 291 | 171,000 | 2,910 |
| 2008-03-26 | 298 | 299 | 287 | 292 | 236,000 | 2,920 |
| 2008-03-25 | 307 | 307 | 301 | 307 | 306,000 | 3,070 |
| 2008-03-24 | 295 | 308 | 293 | 302 | 281,000 | 3,020 |
| 2008-03-21 | 300 | 308 | 291 | 296 | 466,000 | 2,960 |
| 2008-03-19 | 280 | 309 | 280 | 305 | 544,000 | 3,050 |
| 2008-03-18 | 272 | 276 | 266 | 276 | 119,000 | 2,760 |
| 2008-03-17 | 279 | 280 | 270 | 277 | 205,000 | 2,770 |
| 2008-03-14 | 295 | 300 | 285 | 288 | 353,000 | 2,880 |
| 2008-03-13 | 281 | 293 | 279 | 292 | 321,000 | 2,920 |
| 2008-03-12 | 271 | 284 | 271 | 284 | 338,000 | 2,840 |
| 2008-03-11 | 246 | 262 | 244 | 261 | 181,000 | 2,610 |
| 2008-03-10 | 244 | 254 | 244 | 249 | 119,000 | 2,490 |
| 2008-03-07 | 247 | 248 | 241 | 244 | 75,000 | 2,440 |
| 2008-03-06 | 245 | 249 | 235 | 249 | 79,000 | 2,490 |
| 2008-03-05 | 244 | 249 | 244 | 244 | 55,000 | 2,440 |
| 2008-03-04 | 248 | 250 | 236 | 249 | 83,000 | 2,490 |
| 2008-03-03 | 248 | 250 | 246 | 249 | 108,000 | 2,490 |
| 2008-02-29 | 256 | 256 | 251 | 251 | 67,000 | 2,510 |
| 2008-02-28 | 251 | 255 | 251 | 255 | 81,000 | 2,550 |
| 2008-02-27 | 255 | 258 | 251 | 252 | 108,000 | 2,520 |
| 2008-02-26 | 258 | 258 | 251 | 251 | 77,000 | 2,510 |
| 2008-02-25 | 252 | 258 | 252 | 257 | 76,000 | 2,570 |
| 2008-02-22 | 255 | 255 | 251 | 252 | 74,000 | 2,520 |
| 2008-02-21 | 251 | 258 | 251 | 257 | 135,000 | 2,570 |
| 2008-02-20 | 256 | 257 | 250 | 250 | 151,000 | 2,500 |
| 2008-02-19 | 255 | 257 | 251 | 257 | 63,000 | 2,570 |
| 2008-02-18 | 250 | 255 | 250 | 254 | 79,000 | 2,540 |
| 2008-02-15 | 242 | 250 | 242 | 249 | 92,000 | 2,490 |
| 2008-02-14 | 239 | 247 | 239 | 247 | 62,000 | 2,470 |
| 2008-02-13 | 239 | 242 | 235 | 237 | 72,000 | 2,370 |
| 2008-02-12 | 246 | 246 | 230 | 234 | 59,000 | 2,340 |
| 2008-02-08 | 239 | 249 | 236 | 238 | 137,000 | 2,380 |
| 2008-02-07 | 237 | 242 | 230 | 234 | 87,000 | 2,340 |
| 2008-02-06 | 240 | 245 | 236 | 236 | 104,000 | 2,360 |
| 2008-02-05 | 238 | 250 | 238 | 250 | 101,000 | 2,500 |
| 2008-02-04 | 246 | 249 | 246 | 246 | 106,000 | 2,460 |
| 2008-02-01 | 234 | 243 | 229 | 242 | 165,000 | 2,420 |
| 2008-01-31 | 222 | 235 | 222 | 235 | 151,000 | 2,350 |
| 2008-01-30 | 224 | 229 | 223 | 225 | 144,000 | 2,250 |
| 2008-01-29 | 222 | 227 | 222 | 227 | 102,000 | 2,270 |
| 2008-01-28 | 227 | 228 | 217 | 217 | 161,000 | 2,170 |
| 2008-01-25 | 220 | 231 | 220 | 228 | 177,000 | 2,280 |
| 2008-01-24 | 211 | 216 | 209 | 215 | 147,000 | 2,150 |
| 2008-01-23 | 206 | 211 | 205 | 206 | 131,000 | 2,060 |
| 2008-01-22 | 210 | 210 | 201 | 201 | 174,000 | 2,010 |
| 2008-01-21 | 211 | 215 | 209 | 209 | 152,000 | 2,090 |
| 2008-01-18 | 210 | 220 | 205 | 219 | 193,000 | 2,190 |
| 2008-01-17 | 209 | 213 | 207 | 212 | 124,000 | 2,120 |
| 2008-01-16 | 215 | 215 | 206 | 206 | 191,000 | 2,060 |
| 2008-01-15 | 230 | 233 | 217 | 217 | 249,000 | 2,170 |
| 2008-01-11 | 239 | 240 | 233 | 233 | 148,000 | 2,330 |
| 2008-01-10 | 237 | 240 | 235 | 235 | 32,000 | 2,350 |
| 2008-01-09 | 236 | 237 | 229 | 237 | 122,000 | 2,370 |
| 2008-01-08 | 237 | 239 | 235 | 236 | 125,000 | 2,360 |
| 2008-01-07 | 241 | 241 | 235 | 238 | 140,000 | 2,380 |
| 2008-01-04 | 252 | 252 | 240 | 241 | 122,000 | 2,410 |
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
