6335 (株)東京機械製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28575842491,932,000490
2012-12-27495549551,264,000550
2012-12-2647494749208,000490
2012-12-2548494747400,000470
2012-12-2147494747326,000470
2012-12-2048484748253,000480
2012-12-1948494749419,000490
2012-12-1846494649714,000490
2012-12-1746474546300,000460
2012-12-1445464545313,000450
2012-12-1345464545284,000450
2012-12-1246474545395,000450
2012-12-11474844461,396,000460
2012-12-10435143474,198,000470
2012-12-0741424142101,000420
2012-12-0642424142187,000420
2012-12-054142404186,000410
2012-12-044142414268,000420
2012-12-034242404161,000410
2012-11-3041424141338,000410
2012-11-2940413940699,000400
2012-11-2841424040456,000400
2012-11-2742424141303,000410
2012-11-2641424042639,000420
2012-11-2240414041163,000410
2012-11-2140413939453,000390
2012-11-2040403940398,000400
2012-11-1939403940336,000400
2012-11-1639393738250,000380
2012-11-1536393639281,000390
2012-11-1436373536517,000360
2012-11-1338383636328,000360
2012-11-1239393737134,000370
2012-11-0938383838123,000380
2012-11-0839393739692,000390
2012-11-0740403939164,000390
2012-11-0641413939259,000390
2012-11-0540414041457,000410
2012-11-0239403939358,000390
2012-11-0140403940202,000400
2012-10-3140403939314,000390
2012-10-3040403940386,000400
2012-10-2940413939348,000390
2012-10-2642423939412,000390
2012-10-2542424142129,000420
2012-10-244142414176,000410
2012-10-2341424042521,000420
2012-10-224142414298,000420
2012-10-1940424042330,000420
2012-10-1841414040313,000400
2012-10-174041404153,000410
2012-10-1640413939251,000390
2012-10-1542424040275,000400
2012-10-1242424142171,000420
2012-10-114242414233,000420
2012-10-104243414181,000410
2012-10-094343424241,000420
2012-10-054343424372,000430
2012-10-044243424295,000420
2012-10-034243424286,000420
2012-10-024343424372,000430
2012-10-0144444243164,000430
2012-09-284545434385,000430
2012-09-274445444532,000450
2012-09-2644454445101,000450
2012-09-254445444493,000440
2012-09-244545444487,000440
2012-09-214545454567,000450
2012-09-204646454616,000460
2012-09-1945464546153,000460
2012-09-1845464546136,000460
2012-09-1445454445125,000450
2012-09-1344454445136,000450
2012-09-1244454343196,000430
2012-09-114444434380,000430
2012-09-104344434436,000440
2012-09-0743444242124,000420
2012-09-064343424256,000420
2012-09-0543444344124,000440
2012-09-044344434342,000430
2012-09-034344434319,000430
2012-08-3143444343111,000430
2012-08-3044454444137,000440
2012-08-294445444429,000440
2012-08-284445444419,000440
2012-08-2744454444116,000440
2012-08-244545444469,000440
2012-08-2345454445158,000450
2012-08-224646454661,000460
2012-08-214646454682,000460
2012-08-204747464683,000460
2012-08-1748494648300,000480
2012-08-1646474547172,000470
2012-08-154546454682,000460
2012-08-144445434599,000450
2012-08-134444434496,000440
2012-08-104445444461,000440
2012-08-094545444525,000450
2012-08-084545444554,000450
2012-08-074445444439,000440
2012-08-064445444473,000440
2012-08-034445444565,000450
2012-08-024545444437,000440
2012-08-014545444475,000440
2012-07-3146464545118,000450
2012-07-304747454663,000460
2012-07-274546454661,000460
2012-07-2645454445156,000450
2012-07-2546464545126,000450
2012-07-2445464545153,000450
2012-07-2347474545732,000450
2012-07-20626248506,084,000500
2012-07-1945484548113,000480
2012-07-184646454537,000450
2012-07-174546454546,000450
2012-07-134546444547,000450
2012-07-1245464545106,000450
2012-07-1146464545127,000450
2012-07-104748464623,000460
2012-07-094748474759,000470
2012-07-064848474768,000470
2012-07-0549514848171,000480
2012-07-0450514949164,000490
2012-07-0349504849104,000490
2012-07-0251514848122,000480
2012-06-2949504750121,000500
2012-06-2848494849185,000490
2012-06-274748474739,000470
2012-06-2647474647103,000470
2012-06-2548494747138,000470
2012-06-224748464839,000480
2012-06-214647464759,000470
2012-06-204646464675,000460
2012-06-194747464671,000460
2012-06-1846484647124,000470
2012-06-1546474646231,000460
2012-06-144747464720,000470
2012-06-1346474547104,000470
2012-06-124546454635,000460
2012-06-1146464646100,000460
2012-06-0846464546126,000460
2012-06-074647464673,000460
2012-06-064546454665,000460
2012-06-054345434544,000450
2012-06-0445454343136,000430
2012-06-014646454538,000450
2012-05-314646454553,000450
2012-05-3045474547139,000470
2012-05-2946464546168,000460
2012-05-2847474646100,000460
2012-05-2547474647170,000470
2012-05-244647464765,000470
2012-05-234848474862,000480
2012-05-2246494648116,000480
2012-05-214646454639,000460
2012-05-184646454686,000460
2012-05-1745464546103,000460
2012-05-1647474545114,000450
2012-05-1549494647353,000470
2012-05-1449504949113,000490
2012-05-1151514949149,000490
2012-05-1049514951178,000510
2012-05-0953535151162,000510
2012-05-0853545254149,000540
2012-05-0754545253304,000530
2012-05-0255565455175,000550
2012-05-0156565555141,000550
2012-04-275758565650,000560
2012-04-265858575758,000570
2012-04-2557575657153,000570
2012-04-2457575657210,000570
2012-04-235758575751,000570
2012-04-205858575744,000570
2012-04-195959585891,000580
2012-04-1859595858123,000580
2012-04-175858585855,000580
2012-04-165959585990,000590
2012-04-1359605960178,000600
2012-04-1258595758273,000580
2012-04-115758575754,000570
2012-04-1057595758175,000580
2012-04-0957585757161,000570
2012-04-0658595858108,000580
2012-04-0558595858155,000580
2012-04-0460615960160,000600
2012-04-0360615960151,000600
2012-04-0261626060189,000600
2012-03-3062626061165,000610
2012-03-2960615961154,000610
2012-03-285960586094,000600
2012-03-2758605860124,000600
2012-03-2658595858249,000580
2012-03-2361615959323,000590
2012-03-2261626161137,000610
2012-03-2163636161168,000610
2012-03-1962636163141,000630
2012-03-1662626161183,000610
2012-03-1562636162203,000620
2012-03-1463636161364,000610
2012-03-1363636162299,000620
2012-03-1262636262182,000620
2012-03-0962636162362,000620
2012-03-0862626162161,000620
2012-03-0760615961312,000610
2012-03-0662626061295,000610
2012-03-0564646262130,000620
2012-03-0261646163529,000630
2012-03-0163646161517,000610
2012-02-2965666364321,000640
2012-02-2866666265808,000650
2012-02-2767696668639,000680
2012-02-2468686667787,000670
2012-02-23687467676,045,000670
2012-02-2263646163908,000630
2012-02-21616660652,381,000650
2012-02-2059615960634,000600
2012-02-1757595758354,000580
2012-02-1659595757263,000570
2012-02-1557595759306,000590
2012-02-1457585657278,000570
2012-02-1358585658507,000580
2012-02-1058585658566,000580
2012-02-09556755597,915,000590
2012-02-0854565454161,000540
2012-02-0755555454248,000540
2012-02-0654565354344,000540
2012-02-0354555354374,000540
2012-02-0257575555326,000550
2012-02-0157575656228,000560
2012-01-3157595658502,000580
2012-01-3058585657212,000570
2012-01-2757595657325,000570
2012-01-2657585658254,000580
2012-01-2554575457483,000570
2012-01-2455555455256,000550
2012-01-2354565355340,000550
2012-01-2055555354547,000540
2012-01-19565954551,155,000550
2012-01-18525852561,526,000560
2012-01-1751545151359,000510
2012-01-1653535051487,000510
2012-01-1351545053586,000530
2012-01-1252524950152,000500
2012-01-1148544851999,000510
2012-01-1049494848125,000480
2012-01-064949484864,000480
2012-01-0549504848104,000480
2012-01-0447494749125,000490

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