6335 (株)東京機械製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 46 | 48 | 46 | 46 | 233,000 | 460 |
| 2011-12-29 | 47 | 47 | 46 | 47 | 221,000 | 470 |
| 2011-12-28 | 47 | 48 | 47 | 47 | 57,000 | 470 |
| 2011-12-27 | 48 | 49 | 47 | 48 | 94,000 | 480 |
| 2011-12-26 | 49 | 49 | 48 | 49 | 62,000 | 490 |
| 2011-12-22 | 49 | 49 | 48 | 49 | 88,000 | 490 |
| 2011-12-21 | 49 | 50 | 49 | 49 | 99,000 | 490 |
| 2011-12-20 | 49 | 49 | 48 | 49 | 50,000 | 490 |
| 2011-12-19 | 48 | 48 | 47 | 47 | 184,000 | 470 |
| 2011-12-16 | 50 | 51 | 49 | 49 | 150,000 | 490 |
| 2011-12-15 | 53 | 53 | 50 | 50 | 306,000 | 500 |
| 2011-12-14 | 53 | 54 | 52 | 53 | 254,000 | 530 |
| 2011-12-13 | 53 | 54 | 52 | 52 | 197,000 | 520 |
| 2011-12-12 | 53 | 55 | 53 | 54 | 200,000 | 540 |
| 2011-12-09 | 53 | 53 | 52 | 52 | 221,000 | 520 |
| 2011-12-08 | 51 | 54 | 51 | 53 | 144,000 | 530 |
| 2011-12-07 | 51 | 52 | 51 | 52 | 64,000 | 520 |
| 2011-12-06 | 53 | 53 | 51 | 51 | 175,000 | 510 |
| 2011-12-05 | 54 | 54 | 52 | 52 | 203,000 | 520 |
| 2011-12-02 | 52 | 54 | 51 | 53 | 553,000 | 530 |
| 2011-12-01 | 48 | 57 | 48 | 52 | 903,000 | 520 |
| 2011-11-30 | 47 | 47 | 47 | 47 | 55,000 | 470 |
| 2011-11-29 | 47 | 48 | 46 | 48 | 73,000 | 480 |
| 2011-11-28 | 48 | 48 | 46 | 47 | 180,000 | 470 |
| 2011-11-25 | 44 | 46 | 44 | 46 | 90,000 | 460 |
| 2011-11-24 | 44 | 45 | 44 | 44 | 152,000 | 440 |
| 2011-11-22 | 44 | 46 | 43 | 46 | 120,000 | 460 |
| 2011-11-21 | 47 | 47 | 44 | 44 | 297,000 | 440 |
| 2011-11-18 | 48 | 48 | 46 | 47 | 261,000 | 470 |
| 2011-11-17 | 48 | 48 | 47 | 48 | 42,000 | 480 |
| 2011-11-16 | 49 | 49 | 47 | 47 | 54,000 | 470 |
| 2011-11-15 | 48 | 49 | 47 | 49 | 130,000 | 490 |
| 2011-11-14 | 47 | 49 | 47 | 49 | 270,000 | 490 |
| 2011-11-11 | 50 | 50 | 47 | 47 | 469,000 | 470 |
| 2011-11-10 | 51 | 52 | 51 | 51 | 120,000 | 510 |
| 2011-11-09 | 53 | 53 | 52 | 53 | 155,000 | 530 |
| 2011-11-08 | 55 | 56 | 53 | 53 | 450,000 | 530 |
| 2011-11-07 | 54 | 56 | 53 | 56 | 807,000 | 560 |
| 2011-11-04 | 50 | 57 | 50 | 55 | 2,135,000 | 550 |
| 2011-11-02 | 50 | 50 | 49 | 49 | 338,000 | 490 |
| 2011-11-01 | 49 | 50 | 49 | 50 | 117,000 | 500 |
| 2011-10-31 | 51 | 51 | 48 | 48 | 353,000 | 480 |
| 2011-10-28 | 51 | 51 | 49 | 51 | 252,000 | 510 |
| 2011-10-27 | 50 | 50 | 48 | 50 | 210,000 | 500 |
| 2011-10-26 | 47 | 50 | 47 | 50 | 150,000 | 500 |
| 2011-10-25 | 48 | 48 | 47 | 47 | 153,000 | 470 |
| 2011-10-24 | 49 | 49 | 46 | 47 | 446,000 | 470 |
| 2011-10-21 | 50 | 50 | 47 | 48 | 437,000 | 480 |
| 2011-10-20 | 50 | 50 | 49 | 50 | 97,000 | 500 |
| 2011-10-19 | 51 | 51 | 50 | 50 | 125,000 | 500 |
| 2011-10-18 | 51 | 52 | 50 | 50 | 142,000 | 500 |
| 2011-10-17 | 52 | 53 | 52 | 52 | 133,000 | 520 |
| 2011-10-14 | 53 | 53 | 52 | 52 | 156,000 | 520 |
| 2011-10-13 | 53 | 54 | 53 | 53 | 118,000 | 530 |
| 2011-10-12 | 52 | 53 | 51 | 53 | 182,000 | 530 |
| 2011-10-11 | 51 | 53 | 51 | 52 | 227,000 | 520 |
| 2011-10-07 | 50 | 52 | 50 | 50 | 131,000 | 500 |
| 2011-10-06 | 49 | 50 | 49 | 49 | 180,000 | 490 |
| 2011-10-05 | 51 | 51 | 48 | 50 | 244,000 | 500 |
| 2011-10-04 | 51 | 51 | 50 | 51 | 111,000 | 510 |
| 2011-10-03 | 54 | 54 | 52 | 52 | 156,000 | 520 |
| 2011-09-30 | 55 | 55 | 54 | 55 | 71,000 | 550 |
| 2011-09-29 | 54 | 54 | 53 | 54 | 92,000 | 540 |
| 2011-09-28 | 53 | 54 | 53 | 54 | 170,000 | 540 |
| 2011-09-27 | 54 | 54 | 50 | 52 | 217,000 | 520 |
| 2011-09-26 | 55 | 56 | 50 | 52 | 294,000 | 520 |
| 2011-09-22 | 56 | 57 | 55 | 57 | 369,000 | 570 |
| 2011-09-21 | 56 | 57 | 56 | 56 | 45,000 | 560 |
| 2011-09-20 | 57 | 58 | 56 | 56 | 84,000 | 560 |
| 2011-09-16 | 58 | 58 | 57 | 58 | 97,000 | 580 |
| 2011-09-15 | 56 | 57 | 56 | 57 | 87,000 | 570 |
| 2011-09-14 | 59 | 59 | 55 | 56 | 313,000 | 560 |
| 2011-09-13 | 58 | 59 | 58 | 59 | 101,000 | 590 |
| 2011-09-12 | 59 | 59 | 57 | 58 | 246,000 | 580 |
| 2011-09-09 | 60 | 61 | 60 | 61 | 114,000 | 610 |
| 2011-09-08 | 60 | 62 | 60 | 60 | 101,000 | 600 |
| 2011-09-07 | 59 | 60 | 59 | 59 | 106,000 | 590 |
| 2011-09-06 | 62 | 62 | 58 | 60 | 266,000 | 600 |
| 2011-09-05 | 62 | 62 | 61 | 62 | 83,000 | 620 |
| 2011-09-02 | 62 | 63 | 62 | 63 | 79,000 | 630 |
| 2011-09-01 | 64 | 64 | 63 | 64 | 34,000 | 640 |
| 2011-08-31 | 64 | 64 | 62 | 63 | 79,000 | 630 |
| 2011-08-30 | 63 | 64 | 62 | 64 | 67,000 | 640 |
| 2011-08-29 | 61 | 62 | 60 | 62 | 114,000 | 620 |
| 2011-08-26 | 59 | 60 | 59 | 60 | 86,000 | 600 |
| 2011-08-25 | 59 | 60 | 58 | 59 | 156,000 | 590 |
| 2011-08-24 | 59 | 59 | 57 | 58 | 179,000 | 580 |
| 2011-08-23 | 58 | 59 | 57 | 57 | 114,000 | 570 |
| 2011-08-22 | 59 | 59 | 58 | 58 | 53,000 | 580 |
| 2011-08-19 | 60 | 61 | 59 | 59 | 171,000 | 590 |
| 2011-08-18 | 65 | 65 | 62 | 62 | 123,000 | 620 |
| 2011-08-17 | 62 | 64 | 62 | 64 | 258,000 | 640 |
| 2011-08-16 | 65 | 66 | 64 | 65 | 73,000 | 650 |
| 2011-08-15 | 64 | 65 | 62 | 65 | 191,000 | 650 |
| 2011-08-12 | 65 | 66 | 62 | 63 | 112,000 | 630 |
| 2011-08-11 | 61 | 63 | 60 | 63 | 62,000 | 630 |
| 2011-08-10 | 63 | 64 | 62 | 63 | 96,000 | 630 |
| 2011-08-09 | 60 | 61 | 58 | 60 | 430,000 | 600 |
| 2011-08-08 | 64 | 66 | 62 | 62 | 270,000 | 620 |
| 2011-08-05 | 65 | 66 | 64 | 64 | 378,000 | 640 |
| 2011-08-04 | 68 | 69 | 68 | 68 | 140,000 | 680 |
| 2011-08-03 | 69 | 69 | 67 | 68 | 149,000 | 680 |
| 2011-08-02 | 70 | 71 | 70 | 70 | 59,000 | 700 |
| 2011-08-01 | 68 | 71 | 68 | 70 | 105,000 | 700 |
| 2011-07-29 | 69 | 70 | 69 | 70 | 70,000 | 700 |
| 2011-07-28 | 70 | 70 | 67 | 70 | 312,000 | 700 |
| 2011-07-27 | 71 | 71 | 70 | 71 | 109,000 | 710 |
| 2011-07-26 | 72 | 72 | 71 | 71 | 68,000 | 710 |
| 2011-07-25 | 71 | 72 | 71 | 72 | 49,000 | 720 |
| 2011-07-22 | 71 | 73 | 71 | 71 | 145,000 | 710 |
| 2011-07-21 | 72 | 73 | 71 | 71 | 176,000 | 710 |
| 2011-07-20 | 71 | 72 | 71 | 71 | 38,000 | 710 |
| 2011-07-19 | 71 | 72 | 71 | 71 | 58,000 | 710 |
| 2011-07-15 | 71 | 73 | 71 | 72 | 21,000 | 720 |
| 2011-07-14 | 72 | 73 | 72 | 73 | 77,000 | 730 |
| 2011-07-13 | 72 | 74 | 71 | 72 | 146,000 | 720 |
| 2011-07-12 | 71 | 72 | 71 | 72 | 210,000 | 720 |
| 2011-07-11 | 74 | 74 | 72 | 72 | 131,000 | 720 |
| 2011-07-08 | 73 | 74 | 72 | 74 | 209,000 | 740 |
| 2011-07-07 | 74 | 75 | 73 | 73 | 241,000 | 730 |
| 2011-07-06 | 72 | 74 | 72 | 74 | 130,000 | 740 |
| 2011-07-05 | 73 | 74 | 72 | 73 | 236,000 | 730 |
| 2011-07-04 | 73 | 74 | 72 | 74 | 390,000 | 740 |
| 2011-07-01 | 73 | 78 | 72 | 74 | 3,570,000 | 740 |
| 2011-06-30 | 68 | 70 | 68 | 70 | 196,000 | 700 |
| 2011-06-29 | 68 | 68 | 66 | 68 | 98,000 | 680 |
| 2011-06-28 | 67 | 68 | 66 | 67 | 98,000 | 670 |
| 2011-06-27 | 68 | 68 | 66 | 68 | 313,000 | 680 |
| 2011-06-24 | 65 | 67 | 65 | 67 | 138,000 | 670 |
| 2011-06-23 | 67 | 67 | 65 | 66 | 326,000 | 660 |
| 2011-06-22 | 65 | 67 | 65 | 67 | 343,000 | 670 |
| 2011-06-21 | 65 | 67 | 64 | 65 | 444,000 | 650 |
| 2011-06-20 | 67 | 68 | 64 | 65 | 631,000 | 650 |
| 2011-06-17 | 69 | 71 | 67 | 67 | 302,000 | 670 |
| 2011-06-16 | 68 | 69 | 67 | 67 | 127,000 | 670 |
| 2011-06-15 | 68 | 71 | 66 | 69 | 645,000 | 690 |
| 2011-06-14 | 64 | 68 | 64 | 67 | 451,000 | 670 |
| 2011-06-13 | 65 | 66 | 63 | 63 | 319,000 | 630 |
| 2011-06-10 | 66 | 67 | 65 | 66 | 167,000 | 660 |
| 2011-06-09 | 68 | 68 | 64 | 65 | 307,000 | 650 |
| 2011-06-08 | 67 | 68 | 66 | 67 | 120,000 | 670 |
| 2011-06-07 | 66 | 69 | 65 | 67 | 173,000 | 670 |
| 2011-06-06 | 70 | 70 | 66 | 66 | 213,000 | 660 |
| 2011-06-03 | 69 | 70 | 69 | 69 | 41,000 | 690 |
| 2011-06-02 | 70 | 71 | 69 | 70 | 159,000 | 700 |
| 2011-06-01 | 73 | 75 | 71 | 72 | 237,000 | 720 |
| 2011-05-31 | 68 | 74 | 68 | 73 | 314,000 | 730 |
| 2011-05-30 | 70 | 70 | 69 | 70 | 108,000 | 700 |
| 2011-05-27 | 71 | 71 | 70 | 70 | 52,000 | 700 |
| 2011-05-26 | 69 | 71 | 69 | 71 | 140,000 | 710 |
| 2011-05-25 | 72 | 72 | 68 | 69 | 299,000 | 690 |
| 2011-05-24 | 72 | 72 | 71 | 72 | 148,000 | 720 |
| 2011-05-23 | 74 | 74 | 72 | 72 | 153,000 | 720 |
| 2011-05-20 | 73 | 73 | 72 | 73 | 68,000 | 730 |
| 2011-05-19 | 75 | 75 | 73 | 73 | 120,000 | 730 |
| 2011-05-18 | 72 | 75 | 72 | 74 | 137,000 | 740 |
| 2011-05-17 | 72 | 72 | 71 | 72 | 151,000 | 720 |
| 2011-05-16 | 73 | 73 | 72 | 72 | 317,000 | 720 |
| 2011-05-13 | 77 | 77 | 74 | 74 | 399,000 | 740 |
| 2011-05-12 | 75 | 79 | 75 | 78 | 808,000 | 780 |
| 2011-05-11 | 77 | 77 | 75 | 75 | 252,000 | 750 |
| 2011-05-10 | 75 | 78 | 75 | 77 | 661,000 | 770 |
| 2011-05-09 | 76 | 76 | 75 | 75 | 67,000 | 750 |
| 2011-05-06 | 76 | 77 | 75 | 76 | 104,000 | 760 |
| 2011-05-02 | 77 | 77 | 76 | 77 | 185,000 | 770 |
| 2011-04-28 | 77 | 77 | 75 | 77 | 156,000 | 770 |
| 2011-04-27 | 76 | 79 | 75 | 76 | 430,000 | 760 |
| 2011-04-26 | 76 | 76 | 75 | 75 | 173,000 | 750 |
| 2011-04-25 | 75 | 77 | 75 | 76 | 132,000 | 760 |
| 2011-04-22 | 76 | 76 | 74 | 75 | 382,000 | 750 |
| 2011-04-21 | 79 | 80 | 76 | 76 | 547,000 | 760 |
| 2011-04-20 | 80 | 80 | 78 | 78 | 239,000 | 780 |
| 2011-04-19 | 78 | 79 | 78 | 78 | 309,000 | 780 |
| 2011-04-18 | 81 | 82 | 79 | 79 | 239,000 | 790 |
| 2011-04-15 | 83 | 83 | 80 | 80 | 416,000 | 800 |
| 2011-04-14 | 79 | 85 | 79 | 82 | 1,560,000 | 820 |
| 2011-04-13 | 80 | 81 | 78 | 80 | 508,000 | 800 |
| 2011-04-12 | 83 | 83 | 80 | 80 | 789,000 | 800 |
| 2011-04-11 | 85 | 86 | 82 | 84 | 773,000 | 840 |
| 2011-04-08 | 82 | 88 | 79 | 83 | 4,287,000 | 830 |
| 2011-04-07 | 83 | 85 | 80 | 84 | 2,827,000 | 840 |
| 2011-04-06 | 91 | 92 | 82 | 84 | 17,961,000 | 840 |
| 2011-04-05 | 77 | 95 | 76 | 90 | 50,102,000 | 900 |
| 2011-04-04 | 72 | 76 | 72 | 74 | 723,000 | 740 |
| 2011-04-01 | 74 | 75 | 71 | 71 | 947,000 | 710 |
| 2011-03-31 | 79 | 79 | 71 | 73 | 1,313,000 | 730 |
| 2011-03-30 | 69 | 76 | 67 | 74 | 1,369,000 | 740 |
| 2011-03-29 | 65 | 68 | 65 | 66 | 430,000 | 660 |
| 2011-03-28 | 69 | 69 | 65 | 66 | 324,000 | 660 |
| 2011-03-25 | 69 | 71 | 67 | 68 | 569,000 | 680 |
| 2011-03-24 | 72 | 73 | 68 | 68 | 975,000 | 680 |
| 2011-03-23 | 69 | 73 | 66 | 71 | 871,000 | 710 |
| 2011-03-22 | 69 | 71 | 68 | 68 | 1,107,000 | 680 |
| 2011-03-18 | 64 | 66 | 63 | 63 | 1,601,000 | 630 |
| 2011-03-17 | 56 | 64 | 56 | 63 | 2,096,000 | 630 |
| 2011-03-16 | 50 | 67 | 50 | 63 | 4,137,000 | 630 |
| 2011-03-15 | 62 | 63 | 41 | 45 | 2,791,000 | 450 |
| 2011-03-14 | 66 | 77 | 65 | 67 | 1,881,000 | 670 |
| 2011-03-11 | 87 | 89 | 86 | 86 | 1,374,000 | 860 |
| 2011-03-10 | 91 | 92 | 87 | 88 | 2,072,000 | 880 |
| 2011-03-09 | 96 | 96 | 91 | 91 | 2,384,000 | 910 |
| 2011-03-08 | 102 | 105 | 95 | 96 | 5,248,000 | 960 |
| 2011-03-07 | 102 | 110 | 101 | 106 | 25,406,000 | 1,060 |
| 2011-03-04 | 81 | 108 | 80 | 100 | 20,570,000 | 1,000 |
| 2011-03-03 | 77 | 82 | 77 | 81 | 339,000 | 810 |
| 2011-03-02 | 78 | 79 | 77 | 77 | 96,000 | 770 |
| 2011-03-01 | 80 | 80 | 78 | 79 | 117,000 | 790 |
| 2011-02-28 | 77 | 79 | 76 | 78 | 116,000 | 780 |
| 2011-02-25 | 75 | 76 | 75 | 76 | 123,000 | 760 |
| 2011-02-24 | 78 | 78 | 75 | 75 | 207,000 | 750 |
| 2011-02-23 | 78 | 80 | 77 | 77 | 117,000 | 770 |
| 2011-02-22 | 83 | 83 | 78 | 78 | 499,000 | 780 |
| 2011-02-21 | 77 | 80 | 75 | 80 | 456,000 | 800 |
| 2011-02-18 | 77 | 77 | 76 | 77 | 79,000 | 770 |
| 2011-02-17 | 76 | 78 | 76 | 77 | 311,000 | 770 |
| 2011-02-16 | 76 | 77 | 75 | 76 | 78,000 | 760 |
| 2011-02-15 | 76 | 77 | 75 | 76 | 117,000 | 760 |
| 2011-02-14 | 76 | 76 | 75 | 76 | 111,000 | 760 |
| 2011-02-10 | 76 | 77 | 75 | 77 | 175,000 | 770 |
| 2011-02-09 | 77 | 78 | 76 | 77 | 74,000 | 770 |
| 2011-02-08 | 78 | 78 | 77 | 77 | 170,000 | 770 |
| 2011-02-07 | 78 | 79 | 77 | 77 | 114,000 | 770 |
| 2011-02-04 | 77 | 78 | 76 | 77 | 139,000 | 770 |
| 2011-02-03 | 76 | 77 | 75 | 76 | 113,000 | 760 |
| 2011-02-02 | 75 | 77 | 75 | 75 | 388,000 | 750 |
| 2011-02-01 | 75 | 76 | 74 | 74 | 186,000 | 740 |
| 2011-01-31 | 76 | 77 | 75 | 76 | 95,000 | 760 |
| 2011-01-28 | 78 | 80 | 78 | 78 | 65,000 | 780 |
| 2011-01-27 | 79 | 79 | 78 | 79 | 75,000 | 790 |
| 2011-01-26 | 79 | 80 | 79 | 79 | 128,000 | 790 |
| 2011-01-25 | 78 | 80 | 78 | 80 | 263,000 | 800 |
| 2011-01-24 | 77 | 78 | 77 | 78 | 133,000 | 780 |
| 2011-01-21 | 80 | 81 | 77 | 77 | 541,000 | 770 |
| 2011-01-20 | 80 | 81 | 79 | 80 | 135,000 | 800 |
| 2011-01-19 | 80 | 81 | 79 | 80 | 188,000 | 800 |
| 2011-01-18 | 80 | 81 | 79 | 81 | 120,000 | 810 |
| 2011-01-17 | 81 | 82 | 80 | 81 | 60,000 | 810 |
| 2011-01-14 | 81 | 82 | 80 | 81 | 343,000 | 810 |
| 2011-01-13 | 82 | 83 | 81 | 81 | 171,000 | 810 |
| 2011-01-12 | 82 | 83 | 81 | 82 | 601,000 | 820 |
| 2011-01-11 | 80 | 82 | 79 | 82 | 360,000 | 820 |
| 2011-01-07 | 82 | 82 | 79 | 79 | 188,000 | 790 |
| 2011-01-06 | 80 | 81 | 79 | 81 | 453,000 | 810 |
| 2011-01-05 | 78 | 79 | 77 | 79 | 135,000 | 790 |
| 2011-01-04 | 77 | 79 | 76 | 79 | 178,000 | 790 |
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
