6335 (株)東京機械製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 102 | 105 | 101 | 101 | 52,000 | 1,010 |
| 2009-12-29 | 105 | 106 | 102 | 104 | 67,000 | 1,040 |
| 2009-12-28 | 105 | 107 | 105 | 105 | 149,000 | 1,050 |
| 2009-12-25 | 106 | 108 | 103 | 105 | 331,000 | 1,050 |
| 2009-12-24 | 98 | 103 | 98 | 103 | 291,000 | 1,030 |
| 2009-12-22 | 96 | 99 | 95 | 97 | 206,000 | 970 |
| 2009-12-21 | 95 | 97 | 94 | 95 | 166,000 | 950 |
| 2009-12-18 | 92 | 94 | 92 | 94 | 115,000 | 940 |
| 2009-12-17 | 92 | 94 | 90 | 93 | 239,000 | 930 |
| 2009-12-16 | 95 | 98 | 90 | 92 | 370,000 | 920 |
| 2009-12-15 | 95 | 96 | 94 | 96 | 89,000 | 960 |
| 2009-12-14 | 98 | 99 | 94 | 95 | 116,000 | 950 |
| 2009-12-11 | 98 | 99 | 97 | 99 | 148,000 | 990 |
| 2009-12-10 | 98 | 99 | 96 | 99 | 188,000 | 990 |
| 2009-12-09 | 102 | 103 | 100 | 100 | 193,000 | 1,000 |
| 2009-12-08 | 106 | 107 | 104 | 106 | 511,000 | 1,060 |
| 2009-12-07 | 101 | 105 | 99 | 102 | 256,000 | 1,020 |
| 2009-12-04 | 100 | 100 | 96 | 100 | 144,000 | 1,000 |
| 2009-12-03 | 100 | 105 | 100 | 102 | 364,000 | 1,020 |
| 2009-12-02 | 100 | 101 | 98 | 99 | 299,000 | 990 |
| 2009-12-01 | 92 | 98 | 91 | 98 | 178,000 | 980 |
| 2009-11-30 | 89 | 92 | 88 | 92 | 405,000 | 920 |
| 2009-11-27 | 91 | 93 | 86 | 89 | 326,000 | 890 |
| 2009-11-26 | 95 | 95 | 92 | 93 | 226,000 | 930 |
| 2009-11-25 | 99 | 99 | 92 | 94 | 151,000 | 940 |
| 2009-11-24 | 101 | 101 | 99 | 99 | 56,000 | 990 |
| 2009-11-20 | 99 | 102 | 96 | 102 | 183,000 | 1,020 |
| 2009-11-19 | 104 | 105 | 97 | 103 | 325,000 | 1,030 |
| 2009-11-18 | 110 | 111 | 104 | 106 | 104,000 | 1,060 |
| 2009-11-17 | 116 | 116 | 111 | 111 | 94,000 | 1,110 |
| 2009-11-16 | 118 | 119 | 115 | 117 | 52,000 | 1,170 |
| 2009-11-13 | 116 | 118 | 116 | 118 | 46,000 | 1,180 |
| 2009-11-12 | 117 | 117 | 115 | 117 | 67,000 | 1,170 |
| 2009-11-11 | 120 | 121 | 119 | 119 | 86,000 | 1,190 |
| 2009-11-10 | 120 | 120 | 117 | 119 | 127,000 | 1,190 |
| 2009-11-09 | 124 | 124 | 116 | 117 | 151,000 | 1,170 |
| 2009-11-06 | 132 | 132 | 125 | 125 | 54,000 | 1,250 |
| 2009-11-05 | 135 | 135 | 128 | 133 | 115,000 | 1,330 |
| 2009-11-04 | 136 | 136 | 133 | 135 | 42,000 | 1,350 |
| 2009-11-02 | 141 | 141 | 135 | 136 | 114,000 | 1,360 |
| 2009-10-30 | 144 | 148 | 144 | 145 | 59,000 | 1,450 |
| 2009-10-29 | 140 | 143 | 140 | 143 | 52,000 | 1,430 |
| 2009-10-28 | 144 | 145 | 142 | 144 | 31,000 | 1,440 |
| 2009-10-27 | 145 | 145 | 141 | 144 | 57,000 | 1,440 |
| 2009-10-26 | 147 | 148 | 146 | 147 | 58,000 | 1,470 |
| 2009-10-23 | 148 | 148 | 146 | 146 | 37,000 | 1,460 |
| 2009-10-22 | 148 | 148 | 146 | 147 | 38,000 | 1,470 |
| 2009-10-21 | 145 | 148 | 145 | 148 | 37,000 | 1,480 |
| 2009-10-20 | 149 | 149 | 146 | 148 | 24,000 | 1,480 |
| 2009-10-19 | 148 | 148 | 146 | 148 | 27,000 | 1,480 |
| 2009-10-16 | 150 | 152 | 146 | 146 | 37,000 | 1,460 |
| 2009-10-15 | 152 | 152 | 147 | 148 | 59,000 | 1,480 |
| 2009-10-14 | 148 | 148 | 145 | 147 | 79,000 | 1,470 |
| 2009-10-13 | 151 | 151 | 146 | 147 | 39,000 | 1,470 |
| 2009-10-09 | 145 | 147 | 145 | 146 | 31,000 | 1,460 |
| 2009-10-08 | 146 | 148 | 145 | 145 | 46,000 | 1,450 |
| 2009-10-07 | 142 | 145 | 140 | 145 | 81,000 | 1,450 |
| 2009-10-06 | 141 | 144 | 140 | 144 | 31,000 | 1,440 |
| 2009-10-05 | 143 | 143 | 141 | 141 | 35,000 | 1,410 |
| 2009-10-02 | 147 | 147 | 143 | 145 | 48,000 | 1,450 |
| 2009-10-01 | 152 | 152 | 149 | 150 | 38,000 | 1,500 |
| 2009-09-30 | 150 | 152 | 149 | 152 | 49,000 | 1,520 |
| 2009-09-29 | 152 | 152 | 150 | 152 | 28,000 | 1,520 |
| 2009-09-28 | 152 | 152 | 150 | 151 | 46,000 | 1,510 |
| 2009-09-25 | 154 | 154 | 151 | 151 | 33,000 | 1,510 |
| 2009-09-24 | 152 | 154 | 151 | 154 | 78,000 | 1,540 |
| 2009-09-18 | 151 | 152 | 150 | 152 | 30,000 | 1,520 |
| 2009-09-17 | 151 | 153 | 151 | 152 | 24,000 | 1,520 |
| 2009-09-16 | 153 | 154 | 151 | 151 | 44,000 | 1,510 |
| 2009-09-15 | 155 | 156 | 153 | 154 | 54,000 | 1,540 |
| 2009-09-14 | 163 | 163 | 151 | 156 | 108,000 | 1,560 |
| 2009-09-11 | 166 | 167 | 164 | 165 | 86,000 | 1,650 |
| 2009-09-10 | 165 | 169 | 165 | 167 | 28,000 | 1,670 |
| 2009-09-09 | 167 | 167 | 166 | 166 | 17,000 | 1,660 |
| 2009-09-08 | 168 | 169 | 165 | 166 | 34,000 | 1,660 |
| 2009-09-07 | 167 | 169 | 167 | 167 | 16,000 | 1,670 |
| 2009-09-04 | 167 | 168 | 166 | 166 | 62,000 | 1,660 |
| 2009-09-03 | 171 | 171 | 165 | 167 | 106,000 | 1,670 |
| 2009-09-02 | 173 | 174 | 171 | 171 | 66,000 | 1,710 |
| 2009-09-01 | 177 | 177 | 176 | 177 | 26,000 | 1,770 |
| 2009-08-31 | 180 | 181 | 177 | 177 | 26,000 | 1,770 |
| 2009-08-28 | 180 | 180 | 178 | 180 | 40,000 | 1,800 |
| 2009-08-27 | 178 | 181 | 178 | 180 | 87,000 | 1,800 |
| 2009-08-26 | 180 | 181 | 178 | 179 | 69,000 | 1,790 |
| 2009-08-25 | 180 | 181 | 179 | 179 | 37,000 | 1,790 |
| 2009-08-24 | 182 | 183 | 181 | 181 | 37,000 | 1,810 |
| 2009-08-21 | 180 | 180 | 177 | 180 | 48,000 | 1,800 |
| 2009-08-20 | 180 | 183 | 179 | 183 | 75,000 | 1,830 |
| 2009-08-19 | 181 | 182 | 179 | 179 | 24,000 | 1,790 |
| 2009-08-18 | 184 | 184 | 180 | 182 | 53,000 | 1,820 |
| 2009-08-17 | 188 | 188 | 185 | 185 | 92,000 | 1,850 |
| 2009-08-14 | 190 | 194 | 189 | 191 | 132,000 | 1,910 |
| 2009-08-13 | 183 | 187 | 183 | 186 | 68,000 | 1,860 |
| 2009-08-12 | 179 | 181 | 179 | 180 | 43,000 | 1,800 |
| 2009-08-11 | 182 | 183 | 180 | 183 | 32,000 | 1,830 |
| 2009-08-10 | 176 | 185 | 176 | 183 | 76,000 | 1,830 |
| 2009-08-07 | 178 | 180 | 176 | 180 | 20,000 | 1,800 |
| 2009-08-06 | 179 | 180 | 178 | 180 | 12,000 | 1,800 |
| 2009-08-05 | 178 | 180 | 177 | 179 | 43,000 | 1,790 |
| 2009-08-04 | 178 | 181 | 177 | 178 | 34,000 | 1,780 |
| 2009-08-03 | 178 | 180 | 176 | 178 | 31,000 | 1,780 |
| 2009-07-31 | 187 | 188 | 181 | 182 | 31,000 | 1,820 |
| 2009-07-30 | 187 | 188 | 182 | 184 | 49,000 | 1,840 |
| 2009-07-29 | 187 | 188 | 186 | 187 | 17,000 | 1,870 |
| 2009-07-28 | 192 | 192 | 187 | 187 | 25,000 | 1,870 |
| 2009-07-27 | 190 | 194 | 189 | 192 | 98,000 | 1,920 |
| 2009-07-24 | 183 | 187 | 183 | 185 | 40,000 | 1,850 |
| 2009-07-23 | 183 | 184 | 181 | 183 | 39,000 | 1,830 |
| 2009-07-22 | 178 | 183 | 176 | 183 | 71,000 | 1,830 |
| 2009-07-21 | 174 | 174 | 170 | 173 | 31,000 | 1,730 |
| 2009-07-17 | 172 | 172 | 170 | 172 | 4,000 | 1,720 |
| 2009-07-16 | 170 | 172 | 169 | 169 | 31,000 | 1,690 |
| 2009-07-15 | 167 | 169 | 166 | 167 | 22,000 | 1,670 |
| 2009-07-14 | 173 | 173 | 163 | 167 | 30,000 | 1,670 |
| 2009-07-13 | 177 | 177 | 166 | 168 | 36,000 | 1,680 |
| 2009-07-10 | 170 | 174 | 168 | 174 | 37,000 | 1,740 |
| 2009-07-09 | 174 | 175 | 171 | 171 | 44,000 | 1,710 |
| 2009-07-08 | 174 | 174 | 170 | 173 | 57,000 | 1,730 |
| 2009-07-07 | 176 | 178 | 174 | 178 | 43,000 | 1,780 |
| 2009-07-06 | 178 | 179 | 176 | 179 | 33,000 | 1,790 |
| 2009-07-03 | 181 | 182 | 179 | 180 | 40,000 | 1,800 |
| 2009-07-02 | 185 | 185 | 179 | 185 | 61,000 | 1,850 |
| 2009-07-01 | 181 | 184 | 180 | 184 | 28,000 | 1,840 |
| 2009-06-30 | 188 | 188 | 180 | 181 | 53,000 | 1,810 |
| 2009-06-29 | 194 | 194 | 187 | 188 | 40,000 | 1,880 |
| 2009-06-26 | 199 | 199 | 190 | 193 | 127,000 | 1,930 |
| 2009-06-25 | 179 | 190 | 179 | 190 | 145,000 | 1,900 |
| 2009-06-24 | 176 | 178 | 176 | 178 | 37,000 | 1,780 |
| 2009-06-23 | 178 | 178 | 174 | 176 | 83,000 | 1,760 |
| 2009-06-22 | 180 | 181 | 176 | 180 | 132,000 | 1,800 |
| 2009-06-19 | 204 | 207 | 181 | 181 | 1,036,000 | 1,810 |
| 2009-06-18 | 160 | 180 | 160 | 179 | 418,000 | 1,790 |
| 2009-06-17 | 158 | 164 | 158 | 160 | 76,000 | 1,600 |
| 2009-06-16 | 167 | 167 | 160 | 160 | 111,000 | 1,600 |
| 2009-06-15 | 170 | 173 | 169 | 169 | 61,000 | 1,690 |
| 2009-06-12 | 175 | 175 | 167 | 171 | 99,000 | 1,710 |
| 2009-06-11 | 173 | 174 | 169 | 173 | 60,000 | 1,730 |
| 2009-06-10 | 165 | 173 | 165 | 170 | 164,000 | 1,700 |
| 2009-06-09 | 165 | 165 | 162 | 164 | 54,000 | 1,640 |
| 2009-06-08 | 166 | 167 | 165 | 165 | 58,000 | 1,650 |
| 2009-06-05 | 163 | 163 | 161 | 162 | 19,000 | 1,620 |
| 2009-06-04 | 160 | 162 | 160 | 162 | 53,000 | 1,620 |
| 2009-06-03 | 160 | 162 | 160 | 161 | 54,000 | 1,610 |
| 2009-06-02 | 161 | 161 | 159 | 159 | 52,000 | 1,590 |
| 2009-06-01 | 160 | 162 | 154 | 159 | 114,000 | 1,590 |
| 2009-05-29 | 158 | 161 | 158 | 158 | 31,000 | 1,580 |
| 2009-05-28 | 157 | 160 | 157 | 160 | 40,000 | 1,600 |
| 2009-05-27 | 162 | 163 | 157 | 157 | 26,000 | 1,570 |
| 2009-05-26 | 160 | 162 | 159 | 160 | 53,000 | 1,600 |
| 2009-05-25 | 158 | 160 | 156 | 160 | 54,000 | 1,600 |
| 2009-05-22 | 162 | 162 | 156 | 156 | 23,000 | 1,560 |
| 2009-05-21 | 159 | 161 | 159 | 159 | 29,000 | 1,590 |
| 2009-05-20 | 159 | 160 | 158 | 160 | 23,000 | 1,600 |
| 2009-05-19 | 159 | 161 | 158 | 159 | 44,000 | 1,590 |
| 2009-05-18 | 161 | 162 | 157 | 157 | 57,000 | 1,570 |
| 2009-05-15 | 165 | 166 | 164 | 164 | 13,000 | 1,640 |
| 2009-05-14 | 166 | 167 | 163 | 164 | 38,000 | 1,640 |
| 2009-05-13 | 172 | 172 | 168 | 170 | 35,000 | 1,700 |
| 2009-05-12 | 168 | 170 | 168 | 170 | 27,000 | 1,700 |
| 2009-05-11 | 173 | 173 | 170 | 170 | 19,000 | 1,700 |
| 2009-05-08 | 170 | 174 | 169 | 174 | 31,000 | 1,740 |
| 2009-05-07 | 171 | 177 | 168 | 173 | 93,000 | 1,730 |
| 2009-05-01 | 167 | 167 | 155 | 163 | 29,000 | 1,630 |
| 2009-04-30 | 162 | 170 | 161 | 169 | 66,000 | 1,690 |
| 2009-04-28 | 161 | 163 | 154 | 154 | 41,000 | 1,540 |
| 2009-04-27 | 160 | 162 | 159 | 159 | 19,000 | 1,590 |
| 2009-04-24 | 163 | 163 | 161 | 161 | 28,000 | 1,610 |
| 2009-04-23 | 158 | 166 | 158 | 163 | 55,000 | 1,630 |
| 2009-04-22 | 165 | 165 | 159 | 160 | 40,000 | 1,600 |
| 2009-04-21 | 162 | 165 | 160 | 165 | 25,000 | 1,650 |
| 2009-04-20 | 163 | 167 | 163 | 167 | 10,000 | 1,670 |
| 2009-04-17 | 169 | 169 | 165 | 166 | 18,000 | 1,660 |
| 2009-04-16 | 172 | 172 | 164 | 165 | 28,000 | 1,650 |
| 2009-04-15 | 168 | 172 | 165 | 170 | 64,000 | 1,700 |
| 2009-04-14 | 165 | 166 | 162 | 165 | 43,000 | 1,650 |
| 2009-04-13 | 161 | 166 | 159 | 164 | 32,000 | 1,640 |
| 2009-04-10 | 164 | 164 | 156 | 161 | 56,000 | 1,610 |
| 2009-04-09 | 155 | 164 | 155 | 164 | 32,000 | 1,640 |
| 2009-04-08 | 158 | 158 | 155 | 156 | 23,000 | 1,560 |
| 2009-04-07 | 161 | 162 | 156 | 157 | 61,000 | 1,570 |
| 2009-04-06 | 164 | 165 | 162 | 163 | 35,000 | 1,630 |
| 2009-04-03 | 165 | 167 | 162 | 167 | 48,000 | 1,670 |
| 2009-04-02 | 167 | 169 | 157 | 169 | 39,000 | 1,690 |
| 2009-04-01 | 161 | 166 | 161 | 166 | 15,000 | 1,660 |
| 2009-03-31 | 166 | 166 | 162 | 162 | 31,000 | 1,620 |
| 2009-03-30 | 165 | 169 | 164 | 165 | 70,000 | 1,650 |
| 2009-03-27 | 174 | 175 | 168 | 170 | 62,000 | 1,700 |
| 2009-03-26 | 180 | 180 | 167 | 170 | 79,000 | 1,700 |
| 2009-03-25 | 180 | 180 | 171 | 177 | 79,000 | 1,770 |
| 2009-03-24 | 181 | 187 | 175 | 175 | 128,000 | 1,750 |
| 2009-03-23 | 174 | 180 | 174 | 180 | 154,000 | 1,800 |
| 2009-03-19 | 179 | 180 | 166 | 176 | 110,000 | 1,760 |
| 2009-03-18 | 180 | 180 | 170 | 172 | 49,000 | 1,720 |
| 2009-03-17 | 179 | 180 | 169 | 176 | 154,000 | 1,760 |
| 2009-03-16 | 177 | 180 | 171 | 180 | 271,000 | 1,800 |
| 2009-03-13 | 154 | 163 | 149 | 162 | 241,000 | 1,620 |
| 2009-03-12 | 152 | 152 | 147 | 151 | 49,000 | 1,510 |
| 2009-03-11 | 154 | 154 | 149 | 150 | 78,000 | 1,500 |
| 2009-03-10 | 147 | 154 | 145 | 149 | 84,000 | 1,490 |
| 2009-03-09 | 150 | 161 | 149 | 152 | 141,000 | 1,520 |
| 2009-03-06 | 155 | 155 | 145 | 148 | 344,000 | 1,480 |
| 2009-03-05 | 151 | 191 | 151 | 161 | 1,198,000 | 1,610 |
| 2009-03-04 | 144 | 150 | 142 | 144 | 166,000 | 1,440 |
| 2009-03-03 | 149 | 154 | 148 | 152 | 38,000 | 1,520 |
| 2009-03-02 | 151 | 154 | 150 | 154 | 40,000 | 1,540 |
| 2009-02-27 | 155 | 156 | 146 | 151 | 32,000 | 1,510 |
| 2009-02-26 | 153 | 155 | 152 | 155 | 48,000 | 1,550 |
| 2009-02-25 | 149 | 150 | 149 | 150 | 23,000 | 1,500 |
| 2009-02-24 | 149 | 150 | 144 | 145 | 18,000 | 1,450 |
| 2009-02-23 | 145 | 150 | 145 | 150 | 35,000 | 1,500 |
| 2009-02-20 | 156 | 156 | 142 | 145 | 75,000 | 1,450 |
| 2009-02-19 | 153 | 153 | 149 | 151 | 27,000 | 1,510 |
| 2009-02-18 | 152 | 156 | 146 | 150 | 72,000 | 1,500 |
| 2009-02-17 | 157 | 157 | 152 | 155 | 20,000 | 1,550 |
| 2009-02-16 | 155 | 160 | 155 | 160 | 30,000 | 1,600 |
| 2009-02-13 | 150 | 152 | 146 | 152 | 35,000 | 1,520 |
| 2009-02-12 | 148 | 148 | 145 | 146 | 27,000 | 1,460 |
| 2009-02-10 | 154 | 155 | 151 | 151 | 18,000 | 1,510 |
| 2009-02-09 | 150 | 155 | 150 | 153 | 16,000 | 1,530 |
| 2009-02-06 | 164 | 164 | 154 | 155 | 16,000 | 1,550 |
| 2009-02-05 | 158 | 162 | 154 | 158 | 51,000 | 1,580 |
| 2009-02-04 | 152 | 157 | 151 | 154 | 31,000 | 1,540 |
| 2009-02-03 | 153 | 160 | 150 | 152 | 36,000 | 1,520 |
| 2009-02-02 | 158 | 163 | 155 | 155 | 56,000 | 1,550 |
| 2009-01-30 | 162 | 162 | 156 | 161 | 46,000 | 1,610 |
| 2009-01-29 | 165 | 166 | 162 | 166 | 39,000 | 1,660 |
| 2009-01-28 | 161 | 165 | 160 | 163 | 33,000 | 1,630 |
| 2009-01-27 | 159 | 161 | 158 | 161 | 37,000 | 1,610 |
| 2009-01-26 | 158 | 160 | 156 | 157 | 32,000 | 1,570 |
| 2009-01-23 | 158 | 159 | 158 | 159 | 31,000 | 1,590 |
| 2009-01-22 | 161 | 161 | 159 | 159 | 10,000 | 1,590 |
| 2009-01-21 | 158 | 160 | 158 | 158 | 22,000 | 1,580 |
| 2009-01-20 | 158 | 163 | 158 | 160 | 26,000 | 1,600 |
| 2009-01-19 | 164 | 164 | 160 | 162 | 38,000 | 1,620 |
| 2009-01-16 | 165 | 165 | 160 | 160 | 55,000 | 1,600 |
| 2009-01-15 | 163 | 167 | 160 | 166 | 65,000 | 1,660 |
| 2009-01-14 | 163 | 165 | 162 | 165 | 22,000 | 1,650 |
| 2009-01-13 | 163 | 168 | 163 | 163 | 71,000 | 1,630 |
| 2009-01-09 | 169 | 170 | 165 | 168 | 74,000 | 1,680 |
| 2009-01-08 | 173 | 173 | 165 | 170 | 65,000 | 1,700 |
| 2009-01-07 | 173 | 176 | 171 | 174 | 60,000 | 1,740 |
| 2009-01-06 | 174 | 176 | 171 | 173 | 78,000 | 1,730 |
| 2009-01-05 | 175 | 176 | 172 | 172 | 41,000 | 1,720 |
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
