6335 (株)東京機械製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 79 | 79 | 76 | 77 | 169,000 | 770 |
| 2010-12-29 | 77 | 79 | 76 | 79 | 252,000 | 790 |
| 2010-12-28 | 75 | 76 | 75 | 76 | 229,000 | 760 |
| 2010-12-27 | 77 | 78 | 75 | 75 | 316,000 | 750 |
| 2010-12-24 | 78 | 79 | 76 | 78 | 200,000 | 780 |
| 2010-12-22 | 80 | 81 | 79 | 79 | 211,000 | 790 |
| 2010-12-21 | 81 | 81 | 79 | 81 | 180,000 | 810 |
| 2010-12-20 | 86 | 86 | 82 | 82 | 433,000 | 820 |
| 2010-12-17 | 81 | 88 | 81 | 85 | 942,000 | 850 |
| 2010-12-16 | 80 | 81 | 79 | 81 | 199,000 | 810 |
| 2010-12-15 | 82 | 82 | 80 | 81 | 564,000 | 810 |
| 2010-12-14 | 79 | 81 | 78 | 81 | 634,000 | 810 |
| 2010-12-13 | 77 | 79 | 77 | 79 | 136,000 | 790 |
| 2010-12-10 | 79 | 79 | 78 | 78 | 186,000 | 780 |
| 2010-12-09 | 78 | 80 | 78 | 79 | 402,000 | 790 |
| 2010-12-08 | 76 | 80 | 76 | 80 | 329,000 | 800 |
| 2010-12-07 | 77 | 78 | 76 | 77 | 208,000 | 770 |
| 2010-12-06 | 77 | 78 | 76 | 77 | 134,000 | 770 |
| 2010-12-03 | 79 | 79 | 77 | 77 | 156,000 | 770 |
| 2010-12-02 | 78 | 78 | 76 | 78 | 259,000 | 780 |
| 2010-12-01 | 79 | 79 | 76 | 77 | 360,000 | 770 |
| 2010-11-30 | 81 | 81 | 78 | 79 | 206,000 | 790 |
| 2010-11-29 | 79 | 81 | 78 | 80 | 279,000 | 800 |
| 2010-11-26 | 81 | 82 | 78 | 79 | 857,000 | 790 |
| 2010-11-25 | 77 | 82 | 77 | 80 | 2,666,000 | 800 |
| 2010-11-24 | 71 | 71 | 70 | 70 | 158,000 | 700 |
| 2010-11-22 | 73 | 73 | 71 | 71 | 258,000 | 710 |
| 2010-11-19 | 71 | 73 | 70 | 72 | 139,000 | 720 |
| 2010-11-18 | 71 | 71 | 69 | 71 | 221,000 | 710 |
| 2010-11-17 | 64 | 70 | 64 | 70 | 334,000 | 700 |
| 2010-11-16 | 64 | 66 | 63 | 65 | 320,000 | 650 |
| 2010-11-15 | 63 | 64 | 63 | 63 | 209,000 | 630 |
| 2010-11-12 | 66 | 66 | 63 | 63 | 434,000 | 630 |
| 2010-11-11 | 68 | 68 | 66 | 66 | 335,000 | 660 |
| 2010-11-10 | 70 | 70 | 68 | 68 | 98,000 | 680 |
| 2010-11-09 | 68 | 70 | 67 | 69 | 181,000 | 690 |
| 2010-11-08 | 68 | 68 | 66 | 68 | 112,000 | 680 |
| 2010-11-05 | 62 | 67 | 62 | 65 | 198,000 | 650 |
| 2010-11-04 | 61 | 63 | 61 | 62 | 201,000 | 620 |
| 2010-11-02 | 61 | 62 | 60 | 60 | 264,000 | 600 |
| 2010-11-01 | 64 | 65 | 62 | 63 | 134,000 | 630 |
| 2010-10-29 | 65 | 65 | 64 | 65 | 97,000 | 650 |
| 2010-10-28 | 65 | 66 | 65 | 66 | 114,000 | 660 |
| 2010-10-27 | 66 | 67 | 65 | 66 | 129,000 | 660 |
| 2010-10-26 | 66 | 67 | 65 | 65 | 139,000 | 650 |
| 2010-10-25 | 67 | 67 | 66 | 66 | 137,000 | 660 |
| 2010-10-22 | 68 | 68 | 66 | 67 | 63,000 | 670 |
| 2010-10-21 | 68 | 68 | 67 | 68 | 157,000 | 680 |
| 2010-10-20 | 68 | 68 | 67 | 67 | 93,000 | 670 |
| 2010-10-19 | 68 | 69 | 68 | 68 | 61,000 | 680 |
| 2010-10-18 | 68 | 69 | 68 | 68 | 90,000 | 680 |
| 2010-10-15 | 70 | 70 | 69 | 69 | 100,000 | 690 |
| 2010-10-14 | 70 | 71 | 70 | 70 | 140,000 | 700 |
| 2010-10-13 | 71 | 72 | 69 | 70 | 243,000 | 700 |
| 2010-10-12 | 74 | 75 | 72 | 72 | 79,000 | 720 |
| 2010-10-08 | 75 | 75 | 74 | 75 | 56,000 | 750 |
| 2010-10-07 | 73 | 75 | 73 | 75 | 148,000 | 750 |
| 2010-10-06 | 73 | 75 | 73 | 75 | 111,000 | 750 |
| 2010-10-05 | 72 | 73 | 71 | 73 | 94,000 | 730 |
| 2010-10-04 | 74 | 74 | 73 | 73 | 62,000 | 730 |
| 2010-10-01 | 76 | 76 | 74 | 75 | 222,000 | 750 |
| 2010-09-30 | 77 | 77 | 75 | 75 | 89,000 | 750 |
| 2010-09-29 | 78 | 79 | 76 | 77 | 228,000 | 770 |
| 2010-09-28 | 81 | 82 | 78 | 78 | 139,000 | 780 |
| 2010-09-27 | 83 | 83 | 81 | 81 | 89,000 | 810 |
| 2010-09-24 | 83 | 85 | 81 | 81 | 266,000 | 810 |
| 2010-09-22 | 79 | 85 | 79 | 83 | 952,000 | 830 |
| 2010-09-21 | 81 | 81 | 79 | 79 | 101,000 | 790 |
| 2010-09-17 | 80 | 80 | 79 | 79 | 80,000 | 790 |
| 2010-09-16 | 80 | 81 | 80 | 80 | 46,000 | 800 |
| 2010-09-15 | 80 | 81 | 79 | 79 | 85,000 | 790 |
| 2010-09-14 | 80 | 80 | 79 | 79 | 55,000 | 790 |
| 2010-09-13 | 80 | 81 | 79 | 79 | 63,000 | 790 |
| 2010-09-10 | 79 | 80 | 79 | 79 | 135,000 | 790 |
| 2010-09-09 | 81 | 81 | 79 | 79 | 106,000 | 790 |
| 2010-09-08 | 81 | 81 | 80 | 81 | 90,000 | 810 |
| 2010-09-07 | 85 | 85 | 83 | 83 | 80,000 | 830 |
| 2010-09-06 | 83 | 84 | 81 | 83 | 113,000 | 830 |
| 2010-09-03 | 81 | 82 | 80 | 82 | 52,000 | 820 |
| 2010-09-02 | 80 | 81 | 78 | 81 | 89,000 | 810 |
| 2010-09-01 | 78 | 79 | 77 | 78 | 180,000 | 780 |
| 2010-08-31 | 81 | 81 | 78 | 78 | 95,000 | 780 |
| 2010-08-30 | 82 | 83 | 81 | 82 | 244,000 | 820 |
| 2010-08-27 | 80 | 82 | 79 | 82 | 88,000 | 820 |
| 2010-08-26 | 82 | 82 | 79 | 81 | 74,000 | 810 |
| 2010-08-25 | 79 | 81 | 79 | 80 | 77,000 | 800 |
| 2010-08-24 | 79 | 81 | 79 | 81 | 93,000 | 810 |
| 2010-08-23 | 81 | 82 | 80 | 80 | 77,000 | 800 |
| 2010-08-20 | 82 | 83 | 81 | 82 | 84,000 | 820 |
| 2010-08-19 | 81 | 83 | 79 | 82 | 160,000 | 820 |
| 2010-08-18 | 85 | 86 | 79 | 81 | 476,000 | 810 |
| 2010-08-17 | 88 | 88 | 82 | 83 | 279,000 | 830 |
| 2010-08-16 | 90 | 91 | 87 | 88 | 143,000 | 880 |
| 2010-08-13 | 91 | 92 | 90 | 92 | 51,000 | 920 |
| 2010-08-12 | 88 | 92 | 86 | 90 | 177,000 | 900 |
| 2010-08-11 | 93 | 95 | 91 | 91 | 109,000 | 910 |
| 2010-08-10 | 94 | 95 | 93 | 95 | 56,000 | 950 |
| 2010-08-09 | 93 | 95 | 93 | 94 | 64,000 | 940 |
| 2010-08-06 | 93 | 96 | 92 | 95 | 64,000 | 950 |
| 2010-08-05 | 90 | 93 | 90 | 93 | 123,000 | 930 |
| 2010-08-04 | 91 | 92 | 90 | 90 | 109,000 | 900 |
| 2010-08-03 | 93 | 94 | 91 | 91 | 105,000 | 910 |
| 2010-08-02 | 94 | 96 | 91 | 92 | 111,000 | 920 |
| 2010-07-30 | 95 | 95 | 94 | 94 | 48,000 | 940 |
| 2010-07-29 | 96 | 96 | 95 | 95 | 51,000 | 950 |
| 2010-07-28 | 96 | 97 | 94 | 97 | 167,000 | 970 |
| 2010-07-27 | 96 | 97 | 94 | 96 | 114,000 | 960 |
| 2010-07-26 | 98 | 99 | 94 | 94 | 124,000 | 940 |
| 2010-07-23 | 96 | 97 | 95 | 97 | 89,000 | 970 |
| 2010-07-22 | 93 | 96 | 93 | 93 | 77,000 | 930 |
| 2010-07-21 | 98 | 99 | 95 | 95 | 156,000 | 950 |
| 2010-07-20 | 98 | 100 | 97 | 97 | 105,000 | 970 |
| 2010-07-16 | 101 | 103 | 99 | 101 | 75,000 | 1,010 |
| 2010-07-15 | 102 | 104 | 102 | 102 | 46,000 | 1,020 |
| 2010-07-14 | 102 | 104 | 102 | 103 | 69,000 | 1,030 |
| 2010-07-13 | 101 | 104 | 101 | 101 | 76,000 | 1,010 |
| 2010-07-12 | 104 | 104 | 102 | 102 | 77,000 | 1,020 |
| 2010-07-09 | 105 | 105 | 103 | 104 | 53,000 | 1,040 |
| 2010-07-08 | 103 | 105 | 102 | 104 | 169,000 | 1,040 |
| 2010-07-07 | 103 | 105 | 100 | 100 | 185,000 | 1,000 |
| 2010-07-06 | 103 | 105 | 98 | 105 | 189,000 | 1,050 |
| 2010-07-05 | 103 | 105 | 103 | 103 | 98,000 | 1,030 |
| 2010-07-02 | 102 | 105 | 102 | 103 | 111,000 | 1,030 |
| 2010-07-01 | 105 | 105 | 101 | 103 | 111,000 | 1,030 |
| 2010-06-30 | 104 | 107 | 104 | 105 | 182,000 | 1,050 |
| 2010-06-29 | 113 | 114 | 106 | 109 | 249,000 | 1,090 |
| 2010-06-28 | 117 | 117 | 112 | 113 | 207,000 | 1,130 |
| 2010-06-25 | 114 | 116 | 111 | 115 | 326,000 | 1,150 |
| 2010-06-24 | 114 | 119 | 113 | 115 | 568,000 | 1,150 |
| 2010-06-23 | 117 | 117 | 111 | 112 | 784,000 | 1,120 |
| 2010-06-22 | 120 | 121 | 118 | 118 | 804,000 | 1,180 |
| 2010-06-21 | 114 | 123 | 114 | 123 | 1,037,000 | 1,230 |
| 2010-06-18 | 112 | 115 | 112 | 113 | 259,000 | 1,130 |
| 2010-06-17 | 110 | 115 | 110 | 112 | 391,000 | 1,120 |
| 2010-06-16 | 112 | 113 | 110 | 112 | 243,000 | 1,120 |
| 2010-06-15 | 111 | 113 | 110 | 112 | 280,000 | 1,120 |
| 2010-06-14 | 110 | 112 | 108 | 111 | 582,000 | 1,110 |
| 2010-06-11 | 109 | 110 | 108 | 108 | 156,000 | 1,080 |
| 2010-06-10 | 107 | 108 | 106 | 106 | 95,000 | 1,060 |
| 2010-06-09 | 106 | 111 | 106 | 109 | 356,000 | 1,090 |
| 2010-06-08 | 107 | 110 | 105 | 108 | 150,000 | 1,080 |
| 2010-06-07 | 108 | 112 | 108 | 108 | 389,000 | 1,080 |
| 2010-06-04 | 110 | 112 | 110 | 112 | 153,000 | 1,120 |
| 2010-06-03 | 111 | 112 | 110 | 110 | 130,000 | 1,100 |
| 2010-06-02 | 109 | 110 | 108 | 110 | 329,000 | 1,100 |
| 2010-06-01 | 111 | 112 | 108 | 111 | 332,000 | 1,110 |
| 2010-05-31 | 111 | 113 | 108 | 112 | 282,000 | 1,120 |
| 2010-05-28 | 112 | 112 | 109 | 111 | 682,000 | 1,110 |
| 2010-05-27 | 101 | 111 | 101 | 110 | 1,360,000 | 1,100 |
| 2010-05-26 | 111 | 112 | 100 | 100 | 844,000 | 1,000 |
| 2010-05-25 | 107 | 112 | 106 | 110 | 759,000 | 1,100 |
| 2010-05-24 | 107 | 108 | 105 | 106 | 269,000 | 1,060 |
| 2010-05-21 | 104 | 105 | 101 | 104 | 583,000 | 1,040 |
| 2010-05-20 | 111 | 112 | 108 | 109 | 620,000 | 1,090 |
| 2010-05-19 | 115 | 116 | 109 | 113 | 1,916,000 | 1,130 |
| 2010-05-18 | 114 | 117 | 111 | 113 | 3,266,000 | 1,130 |
| 2010-05-17 | 111 | 133 | 111 | 120 | 21,777,000 | 1,200 |
| 2010-05-14 | 106 | 110 | 105 | 107 | 150,000 | 1,070 |
| 2010-05-13 | 106 | 108 | 105 | 106 | 227,000 | 1,060 |
| 2010-05-12 | 107 | 108 | 105 | 106 | 110,000 | 1,060 |
| 2010-05-11 | 115 | 115 | 106 | 106 | 198,000 | 1,060 |
| 2010-05-10 | 106 | 112 | 106 | 111 | 138,000 | 1,110 |
| 2010-05-07 | 105 | 109 | 100 | 107 | 424,000 | 1,070 |
| 2010-05-06 | 116 | 117 | 114 | 115 | 233,000 | 1,150 |
| 2010-04-30 | 119 | 120 | 117 | 117 | 137,000 | 1,170 |
| 2010-04-28 | 117 | 119 | 116 | 119 | 246,000 | 1,190 |
| 2010-04-27 | 120 | 120 | 118 | 119 | 247,000 | 1,190 |
| 2010-04-26 | 122 | 125 | 121 | 122 | 706,000 | 1,220 |
| 2010-04-23 | 116 | 121 | 115 | 119 | 228,000 | 1,190 |
| 2010-04-22 | 116 | 117 | 115 | 116 | 129,000 | 1,160 |
| 2010-04-21 | 116 | 117 | 114 | 116 | 254,000 | 1,160 |
| 2010-04-20 | 116 | 118 | 114 | 114 | 243,000 | 1,140 |
| 2010-04-19 | 115 | 117 | 114 | 115 | 356,000 | 1,150 |
| 2010-04-16 | 125 | 125 | 118 | 119 | 1,060,000 | 1,190 |
| 2010-04-15 | 124 | 139 | 124 | 128 | 6,541,000 | 1,280 |
| 2010-04-14 | 116 | 119 | 115 | 119 | 469,000 | 1,190 |
| 2010-04-13 | 122 | 122 | 114 | 115 | 600,000 | 1,150 |
| 2010-04-12 | 120 | 125 | 119 | 121 | 1,768,000 | 1,210 |
| 2010-04-09 | 114 | 115 | 113 | 114 | 382,000 | 1,140 |
| 2010-04-08 | 113 | 114 | 113 | 113 | 202,000 | 1,130 |
| 2010-04-07 | 114 | 115 | 112 | 114 | 379,000 | 1,140 |
| 2010-04-06 | 115 | 116 | 113 | 114 | 398,000 | 1,140 |
| 2010-04-05 | 116 | 117 | 113 | 115 | 1,556,000 | 1,150 |
| 2010-04-02 | 108 | 109 | 104 | 109 | 741,000 | 1,090 |
| 2010-04-01 | 119 | 119 | 104 | 107 | 3,592,000 | 1,070 |
| 2010-03-31 | 96 | 112 | 95 | 112 | 2,784,000 | 1,120 |
| 2010-03-30 | 97 | 97 | 93 | 95 | 569,000 | 950 |
| 2010-03-29 | 93 | 97 | 93 | 97 | 442,000 | 970 |
| 2010-03-26 | 93 | 95 | 92 | 95 | 243,000 | 950 |
| 2010-03-25 | 91 | 93 | 91 | 93 | 88,000 | 930 |
| 2010-03-24 | 93 | 94 | 90 | 91 | 234,000 | 910 |
| 2010-03-23 | 93 | 93 | 92 | 92 | 195,000 | 920 |
| 2010-03-19 | 95 | 95 | 93 | 93 | 196,000 | 930 |
| 2010-03-18 | 96 | 97 | 94 | 94 | 100,000 | 940 |
| 2010-03-17 | 94 | 96 | 93 | 96 | 69,000 | 960 |
| 2010-03-16 | 94 | 95 | 93 | 94 | 69,000 | 940 |
| 2010-03-15 | 96 | 96 | 92 | 94 | 175,000 | 940 |
| 2010-03-12 | 98 | 98 | 96 | 97 | 143,000 | 970 |
| 2010-03-11 | 94 | 97 | 94 | 97 | 129,000 | 970 |
| 2010-03-10 | 93 | 96 | 92 | 94 | 192,000 | 940 |
| 2010-03-09 | 92 | 94 | 91 | 93 | 87,000 | 930 |
| 2010-03-08 | 94 | 94 | 92 | 94 | 112,000 | 940 |
| 2010-03-05 | 92 | 92 | 91 | 92 | 111,000 | 920 |
| 2010-03-04 | 92 | 92 | 90 | 90 | 56,000 | 900 |
| 2010-03-03 | 90 | 92 | 90 | 92 | 58,000 | 920 |
| 2010-03-02 | 92 | 92 | 90 | 91 | 74,000 | 910 |
| 2010-03-01 | 93 | 93 | 91 | 92 | 53,000 | 920 |
| 2010-02-26 | 91 | 94 | 90 | 93 | 109,000 | 930 |
| 2010-02-25 | 90 | 90 | 89 | 90 | 47,000 | 900 |
| 2010-02-24 | 91 | 91 | 89 | 89 | 167,000 | 890 |
| 2010-02-23 | 92 | 92 | 91 | 92 | 24,000 | 920 |
| 2010-02-22 | 91 | 92 | 91 | 92 | 36,000 | 920 |
| 2010-02-19 | 92 | 92 | 90 | 90 | 39,000 | 900 |
| 2010-02-18 | 93 | 93 | 91 | 92 | 52,000 | 920 |
| 2010-02-17 | 92 | 95 | 92 | 94 | 54,000 | 940 |
| 2010-02-16 | 91 | 91 | 90 | 91 | 94,000 | 910 |
| 2010-02-15 | 91 | 91 | 90 | 90 | 97,000 | 900 |
| 2010-02-12 | 91 | 93 | 90 | 92 | 129,000 | 920 |
| 2010-02-10 | 89 | 91 | 89 | 91 | 95,000 | 910 |
| 2010-02-09 | 89 | 91 | 89 | 89 | 101,000 | 890 |
| 2010-02-08 | 90 | 92 | 90 | 90 | 216,000 | 900 |
| 2010-02-05 | 91 | 91 | 89 | 90 | 112,000 | 900 |
| 2010-02-04 | 91 | 93 | 91 | 92 | 103,000 | 920 |
| 2010-02-03 | 94 | 94 | 91 | 92 | 93,000 | 920 |
| 2010-02-02 | 95 | 95 | 92 | 92 | 64,000 | 920 |
| 2010-02-01 | 95 | 95 | 92 | 92 | 93,000 | 920 |
| 2010-01-29 | 97 | 97 | 96 | 96 | 53,000 | 960 |
| 2010-01-28 | 96 | 98 | 96 | 98 | 83,000 | 980 |
| 2010-01-27 | 99 | 99 | 96 | 96 | 75,000 | 960 |
| 2010-01-26 | 104 | 105 | 100 | 100 | 91,000 | 1,000 |
| 2010-01-25 | 100 | 103 | 99 | 103 | 53,000 | 1,030 |
| 2010-01-22 | 102 | 102 | 101 | 102 | 59,000 | 1,020 |
| 2010-01-21 | 102 | 105 | 101 | 103 | 89,000 | 1,030 |
| 2010-01-20 | 105 | 106 | 102 | 103 | 98,000 | 1,030 |
| 2010-01-19 | 105 | 106 | 104 | 106 | 48,000 | 1,060 |
| 2010-01-18 | 105 | 105 | 104 | 105 | 50,000 | 1,050 |
| 2010-01-15 | 107 | 107 | 106 | 107 | 106,000 | 1,070 |
| 2010-01-14 | 104 | 108 | 104 | 107 | 144,000 | 1,070 |
| 2010-01-13 | 106 | 106 | 104 | 106 | 106,000 | 1,060 |
| 2010-01-12 | 106 | 108 | 105 | 108 | 157,000 | 1,080 |
| 2010-01-08 | 105 | 105 | 102 | 105 | 113,000 | 1,050 |
| 2010-01-07 | 101 | 104 | 101 | 104 | 79,000 | 1,040 |
| 2010-01-06 | 102 | 103 | 101 | 101 | 75,000 | 1,010 |
| 2010-01-05 | 103 | 104 | 100 | 101 | 99,000 | 1,010 |
| 2010-01-04 | 100 | 103 | 100 | 101 | 31,000 | 1,010 |
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
