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
2011-12-3046484646233,000460
2011-12-2947474647221,000470
2011-12-284748474757,000470
2011-12-274849474894,000480
2011-12-264949484962,000490
2011-12-224949484988,000490
2011-12-214950494999,000490
2011-12-204949484950,000490
2011-12-1948484747184,000470
2011-12-1650514949150,000490
2011-12-1553535050306,000500
2011-12-1453545253254,000530
2011-12-1353545252197,000520
2011-12-1253555354200,000540
2011-12-0953535252221,000520
2011-12-0851545153144,000530
2011-12-075152515264,000520
2011-12-0653535151175,000510
2011-12-0554545252203,000520
2011-12-0252545153553,000530
2011-12-0148574852903,000520
2011-11-304747474755,000470
2011-11-294748464873,000480
2011-11-2848484647180,000470
2011-11-254446444690,000460
2011-11-2444454444152,000440
2011-11-2244464346120,000460
2011-11-2147474444297,000440
2011-11-1848484647261,000470
2011-11-174848474842,000480
2011-11-164949474754,000470
2011-11-1548494749130,000490
2011-11-1447494749270,000490
2011-11-1150504747469,000470
2011-11-1051525151120,000510
2011-11-0953535253155,000530
2011-11-0855565353450,000530
2011-11-0754565356807,000560
2011-11-04505750552,135,000550
2011-11-0250504949338,000490
2011-11-0149504950117,000500
2011-10-3151514848353,000480
2011-10-2851514951252,000510
2011-10-2750504850210,000500
2011-10-2647504750150,000500
2011-10-2548484747153,000470
2011-10-2449494647446,000470
2011-10-2150504748437,000480
2011-10-205050495097,000500
2011-10-1951515050125,000500
2011-10-1851525050142,000500
2011-10-1752535252133,000520
2011-10-1453535252156,000520
2011-10-1353545353118,000530
2011-10-1252535153182,000530
2011-10-1151535152227,000520
2011-10-0750525050131,000500
2011-10-0649504949180,000490
2011-10-0551514850244,000500
2011-10-0451515051111,000510
2011-10-0354545252156,000520
2011-09-305555545571,000550
2011-09-295454535492,000540
2011-09-2853545354170,000540
2011-09-2754545052217,000520
2011-09-2655565052294,000520
2011-09-2256575557369,000570
2011-09-215657565645,000560
2011-09-205758565684,000560
2011-09-165858575897,000580
2011-09-155657565787,000570
2011-09-1459595556313,000560
2011-09-1358595859101,000590
2011-09-1259595758246,000580
2011-09-0960616061114,000610
2011-09-0860626060101,000600
2011-09-0759605959106,000590
2011-09-0662625860266,000600
2011-09-056262616283,000620
2011-09-026263626379,000630
2011-09-016464636434,000640
2011-08-316464626379,000630
2011-08-306364626467,000640
2011-08-2961626062114,000620
2011-08-265960596086,000600
2011-08-2559605859156,000590
2011-08-2459595758179,000580
2011-08-2358595757114,000570
2011-08-225959585853,000580
2011-08-1960615959171,000590
2011-08-1865656262123,000620
2011-08-1762646264258,000640
2011-08-166566646573,000650
2011-08-1564656265191,000650
2011-08-1265666263112,000630
2011-08-116163606362,000630
2011-08-106364626396,000630
2011-08-0960615860430,000600
2011-08-0864666262270,000620
2011-08-0565666464378,000640
2011-08-0468696868140,000680
2011-08-0369696768149,000680
2011-08-027071707059,000700
2011-08-0168716870105,000700
2011-07-296970697070,000700
2011-07-2870706770312,000700
2011-07-2771717071109,000710
2011-07-267272717168,000710
2011-07-257172717249,000720
2011-07-2271737171145,000710
2011-07-2172737171176,000710
2011-07-207172717138,000710
2011-07-197172717158,000710
2011-07-157173717221,000720
2011-07-147273727377,000730
2011-07-1372747172146,000720
2011-07-1271727172210,000720
2011-07-1174747272131,000720
2011-07-0873747274209,000740
2011-07-0774757373241,000730
2011-07-0672747274130,000740
2011-07-0573747273236,000730
2011-07-0473747274390,000740
2011-07-01737872743,570,000740
2011-06-3068706870196,000700
2011-06-296868666898,000680
2011-06-286768666798,000670
2011-06-2768686668313,000680
2011-06-2465676567138,000670
2011-06-2367676566326,000660
2011-06-2265676567343,000670
2011-06-2165676465444,000650
2011-06-2067686465631,000650
2011-06-1769716767302,000670
2011-06-1668696767127,000670
2011-06-1568716669645,000690
2011-06-1464686467451,000670
2011-06-1365666363319,000630
2011-06-1066676566167,000660
2011-06-0968686465307,000650
2011-06-0867686667120,000670
2011-06-0766696567173,000670
2011-06-0670706666213,000660
2011-06-036970696941,000690
2011-06-0270716970159,000700
2011-06-0173757172237,000720
2011-05-3168746873314,000730
2011-05-3070706970108,000700
2011-05-277171707052,000700
2011-05-2669716971140,000710
2011-05-2572726869299,000690
2011-05-2472727172148,000720
2011-05-2374747272153,000720
2011-05-207373727368,000730
2011-05-1975757373120,000730
2011-05-1872757274137,000740
2011-05-1772727172151,000720
2011-05-1673737272317,000720
2011-05-1377777474399,000740
2011-05-1275797578808,000780
2011-05-1177777575252,000750
2011-05-1075787577661,000770
2011-05-097676757567,000750
2011-05-0676777576104,000760
2011-05-0277777677185,000770
2011-04-2877777577156,000770
2011-04-2776797576430,000760
2011-04-2676767575173,000750
2011-04-2575777576132,000760
2011-04-2276767475382,000750
2011-04-2179807676547,000760
2011-04-2080807878239,000780
2011-04-1978797878309,000780
2011-04-1881827979239,000790
2011-04-1583838080416,000800
2011-04-14798579821,560,000820
2011-04-1380817880508,000800
2011-04-1283838080789,000800
2011-04-1185868284773,000840
2011-04-08828879834,287,000830
2011-04-07838580842,827,000840
2011-04-069192828417,961,000840
2011-04-057795769050,102,000900
2011-04-0472767274723,000740
2011-04-0174757171947,000710
2011-03-31797971731,313,000730
2011-03-30697667741,369,000740
2011-03-2965686566430,000660
2011-03-2869696566324,000660
2011-03-2569716768569,000680
2011-03-2472736868975,000680
2011-03-2369736671871,000710
2011-03-22697168681,107,000680
2011-03-18646663631,601,000630
2011-03-17566456632,096,000630
2011-03-16506750634,137,000630
2011-03-15626341452,791,000450
2011-03-14667765671,881,000670
2011-03-11878986861,374,000860
2011-03-10919287882,072,000880
2011-03-09969691912,384,000910
2011-03-0810210595965,248,000960
2011-03-0710211010110625,406,0001,060
2011-03-04811088010020,570,0001,000
2011-03-0377827781339,000810
2011-03-027879777796,000770
2011-03-0180807879117,000790
2011-02-2877797678116,000780
2011-02-2575767576123,000760
2011-02-2478787575207,000750
2011-02-2378807777117,000770
2011-02-2283837878499,000780
2011-02-2177807580456,000800
2011-02-187777767779,000770
2011-02-1776787677311,000770
2011-02-167677757678,000760
2011-02-1576777576117,000760
2011-02-1476767576111,000760
2011-02-1076777577175,000770
2011-02-097778767774,000770
2011-02-0878787777170,000770
2011-02-0778797777114,000770
2011-02-0477787677139,000770
2011-02-0376777576113,000760
2011-02-0275777575388,000750
2011-02-0175767474186,000740
2011-01-317677757695,000760
2011-01-287880787865,000780
2011-01-277979787975,000790
2011-01-2679807979128,000790
2011-01-2578807880263,000800
2011-01-2477787778133,000780
2011-01-2180817777541,000770
2011-01-2080817980135,000800
2011-01-1980817980188,000800
2011-01-1880817981120,000810
2011-01-178182808160,000810
2011-01-1481828081343,000810
2011-01-1382838181171,000810
2011-01-1282838182601,000820
2011-01-1180827982360,000820
2011-01-0782827979188,000790
2011-01-0680817981453,000810
2011-01-0578797779135,000790
2011-01-0477797679178,000790

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