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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 57 | 58 | 42 | 49 | 1,932,000 | 490 |
| 2012-12-27 | 49 | 55 | 49 | 55 | 1,264,000 | 550 |
| 2012-12-26 | 47 | 49 | 47 | 49 | 208,000 | 490 |
| 2012-12-25 | 48 | 49 | 47 | 47 | 400,000 | 470 |
| 2012-12-21 | 47 | 49 | 47 | 47 | 326,000 | 470 |
| 2012-12-20 | 48 | 48 | 47 | 48 | 253,000 | 480 |
| 2012-12-19 | 48 | 49 | 47 | 49 | 419,000 | 490 |
| 2012-12-18 | 46 | 49 | 46 | 49 | 714,000 | 490 |
| 2012-12-17 | 46 | 47 | 45 | 46 | 300,000 | 460 |
| 2012-12-14 | 45 | 46 | 45 | 45 | 313,000 | 450 |
| 2012-12-13 | 45 | 46 | 45 | 45 | 284,000 | 450 |
| 2012-12-12 | 46 | 47 | 45 | 45 | 395,000 | 450 |
| 2012-12-11 | 47 | 48 | 44 | 46 | 1,396,000 | 460 |
| 2012-12-10 | 43 | 51 | 43 | 47 | 4,198,000 | 470 |
| 2012-12-07 | 41 | 42 | 41 | 42 | 101,000 | 420 |
| 2012-12-06 | 42 | 42 | 41 | 42 | 187,000 | 420 |
| 2012-12-05 | 41 | 42 | 40 | 41 | 86,000 | 410 |
| 2012-12-04 | 41 | 42 | 41 | 42 | 68,000 | 420 |
| 2012-12-03 | 42 | 42 | 40 | 41 | 61,000 | 410 |
| 2012-11-30 | 41 | 42 | 41 | 41 | 338,000 | 410 |
| 2012-11-29 | 40 | 41 | 39 | 40 | 699,000 | 400 |
| 2012-11-28 | 41 | 42 | 40 | 40 | 456,000 | 400 |
| 2012-11-27 | 42 | 42 | 41 | 41 | 303,000 | 410 |
| 2012-11-26 | 41 | 42 | 40 | 42 | 639,000 | 420 |
| 2012-11-22 | 40 | 41 | 40 | 41 | 163,000 | 410 |
| 2012-11-21 | 40 | 41 | 39 | 39 | 453,000 | 390 |
| 2012-11-20 | 40 | 40 | 39 | 40 | 398,000 | 400 |
| 2012-11-19 | 39 | 40 | 39 | 40 | 336,000 | 400 |
| 2012-11-16 | 39 | 39 | 37 | 38 | 250,000 | 380 |
| 2012-11-15 | 36 | 39 | 36 | 39 | 281,000 | 390 |
| 2012-11-14 | 36 | 37 | 35 | 36 | 517,000 | 360 |
| 2012-11-13 | 38 | 38 | 36 | 36 | 328,000 | 360 |
| 2012-11-12 | 39 | 39 | 37 | 37 | 134,000 | 370 |
| 2012-11-09 | 38 | 38 | 38 | 38 | 123,000 | 380 |
| 2012-11-08 | 39 | 39 | 37 | 39 | 692,000 | 390 |
| 2012-11-07 | 40 | 40 | 39 | 39 | 164,000 | 390 |
| 2012-11-06 | 41 | 41 | 39 | 39 | 259,000 | 390 |
| 2012-11-05 | 40 | 41 | 40 | 41 | 457,000 | 410 |
| 2012-11-02 | 39 | 40 | 39 | 39 | 358,000 | 390 |
| 2012-11-01 | 40 | 40 | 39 | 40 | 202,000 | 400 |
| 2012-10-31 | 40 | 40 | 39 | 39 | 314,000 | 390 |
| 2012-10-30 | 40 | 40 | 39 | 40 | 386,000 | 400 |
| 2012-10-29 | 40 | 41 | 39 | 39 | 348,000 | 390 |
| 2012-10-26 | 42 | 42 | 39 | 39 | 412,000 | 390 |
| 2012-10-25 | 42 | 42 | 41 | 42 | 129,000 | 420 |
| 2012-10-24 | 41 | 42 | 41 | 41 | 76,000 | 410 |
| 2012-10-23 | 41 | 42 | 40 | 42 | 521,000 | 420 |
| 2012-10-22 | 41 | 42 | 41 | 42 | 98,000 | 420 |
| 2012-10-19 | 40 | 42 | 40 | 42 | 330,000 | 420 |
| 2012-10-18 | 41 | 41 | 40 | 40 | 313,000 | 400 |
| 2012-10-17 | 40 | 41 | 40 | 41 | 53,000 | 410 |
| 2012-10-16 | 40 | 41 | 39 | 39 | 251,000 | 390 |
| 2012-10-15 | 42 | 42 | 40 | 40 | 275,000 | 400 |
| 2012-10-12 | 42 | 42 | 41 | 42 | 171,000 | 420 |
| 2012-10-11 | 42 | 42 | 41 | 42 | 33,000 | 420 |
| 2012-10-10 | 42 | 43 | 41 | 41 | 81,000 | 410 |
| 2012-10-09 | 43 | 43 | 42 | 42 | 41,000 | 420 |
| 2012-10-05 | 43 | 43 | 42 | 43 | 72,000 | 430 |
| 2012-10-04 | 42 | 43 | 42 | 42 | 95,000 | 420 |
| 2012-10-03 | 42 | 43 | 42 | 42 | 86,000 | 420 |
| 2012-10-02 | 43 | 43 | 42 | 43 | 72,000 | 430 |
| 2012-10-01 | 44 | 44 | 42 | 43 | 164,000 | 430 |
| 2012-09-28 | 45 | 45 | 43 | 43 | 85,000 | 430 |
| 2012-09-27 | 44 | 45 | 44 | 45 | 32,000 | 450 |
| 2012-09-26 | 44 | 45 | 44 | 45 | 101,000 | 450 |
| 2012-09-25 | 44 | 45 | 44 | 44 | 93,000 | 440 |
| 2012-09-24 | 45 | 45 | 44 | 44 | 87,000 | 440 |
| 2012-09-21 | 45 | 45 | 45 | 45 | 67,000 | 450 |
| 2012-09-20 | 46 | 46 | 45 | 46 | 16,000 | 460 |
| 2012-09-19 | 45 | 46 | 45 | 46 | 153,000 | 460 |
| 2012-09-18 | 45 | 46 | 45 | 46 | 136,000 | 460 |
| 2012-09-14 | 45 | 45 | 44 | 45 | 125,000 | 450 |
| 2012-09-13 | 44 | 45 | 44 | 45 | 136,000 | 450 |
| 2012-09-12 | 44 | 45 | 43 | 43 | 196,000 | 430 |
| 2012-09-11 | 44 | 44 | 43 | 43 | 80,000 | 430 |
| 2012-09-10 | 43 | 44 | 43 | 44 | 36,000 | 440 |
| 2012-09-07 | 43 | 44 | 42 | 42 | 124,000 | 420 |
| 2012-09-06 | 43 | 43 | 42 | 42 | 56,000 | 420 |
| 2012-09-05 | 43 | 44 | 43 | 44 | 124,000 | 440 |
| 2012-09-04 | 43 | 44 | 43 | 43 | 42,000 | 430 |
| 2012-09-03 | 43 | 44 | 43 | 43 | 19,000 | 430 |
| 2012-08-31 | 43 | 44 | 43 | 43 | 111,000 | 430 |
| 2012-08-30 | 44 | 45 | 44 | 44 | 137,000 | 440 |
| 2012-08-29 | 44 | 45 | 44 | 44 | 29,000 | 440 |
| 2012-08-28 | 44 | 45 | 44 | 44 | 19,000 | 440 |
| 2012-08-27 | 44 | 45 | 44 | 44 | 116,000 | 440 |
| 2012-08-24 | 45 | 45 | 44 | 44 | 69,000 | 440 |
| 2012-08-23 | 45 | 45 | 44 | 45 | 158,000 | 450 |
| 2012-08-22 | 46 | 46 | 45 | 46 | 61,000 | 460 |
| 2012-08-21 | 46 | 46 | 45 | 46 | 82,000 | 460 |
| 2012-08-20 | 47 | 47 | 46 | 46 | 83,000 | 460 |
| 2012-08-17 | 48 | 49 | 46 | 48 | 300,000 | 480 |
| 2012-08-16 | 46 | 47 | 45 | 47 | 172,000 | 470 |
| 2012-08-15 | 45 | 46 | 45 | 46 | 82,000 | 460 |
| 2012-08-14 | 44 | 45 | 43 | 45 | 99,000 | 450 |
| 2012-08-13 | 44 | 44 | 43 | 44 | 96,000 | 440 |
| 2012-08-10 | 44 | 45 | 44 | 44 | 61,000 | 440 |
| 2012-08-09 | 45 | 45 | 44 | 45 | 25,000 | 450 |
| 2012-08-08 | 45 | 45 | 44 | 45 | 54,000 | 450 |
| 2012-08-07 | 44 | 45 | 44 | 44 | 39,000 | 440 |
| 2012-08-06 | 44 | 45 | 44 | 44 | 73,000 | 440 |
| 2012-08-03 | 44 | 45 | 44 | 45 | 65,000 | 450 |
| 2012-08-02 | 45 | 45 | 44 | 44 | 37,000 | 440 |
| 2012-08-01 | 45 | 45 | 44 | 44 | 75,000 | 440 |
| 2012-07-31 | 46 | 46 | 45 | 45 | 118,000 | 450 |
| 2012-07-30 | 47 | 47 | 45 | 46 | 63,000 | 460 |
| 2012-07-27 | 45 | 46 | 45 | 46 | 61,000 | 460 |
| 2012-07-26 | 45 | 45 | 44 | 45 | 156,000 | 450 |
| 2012-07-25 | 46 | 46 | 45 | 45 | 126,000 | 450 |
| 2012-07-24 | 45 | 46 | 45 | 45 | 153,000 | 450 |
| 2012-07-23 | 47 | 47 | 45 | 45 | 732,000 | 450 |
| 2012-07-20 | 62 | 62 | 48 | 50 | 6,084,000 | 500 |
| 2012-07-19 | 45 | 48 | 45 | 48 | 113,000 | 480 |
| 2012-07-18 | 46 | 46 | 45 | 45 | 37,000 | 450 |
| 2012-07-17 | 45 | 46 | 45 | 45 | 46,000 | 450 |
| 2012-07-13 | 45 | 46 | 44 | 45 | 47,000 | 450 |
| 2012-07-12 | 45 | 46 | 45 | 45 | 106,000 | 450 |
| 2012-07-11 | 46 | 46 | 45 | 45 | 127,000 | 450 |
| 2012-07-10 | 47 | 48 | 46 | 46 | 23,000 | 460 |
| 2012-07-09 | 47 | 48 | 47 | 47 | 59,000 | 470 |
| 2012-07-06 | 48 | 48 | 47 | 47 | 68,000 | 470 |
| 2012-07-05 | 49 | 51 | 48 | 48 | 171,000 | 480 |
| 2012-07-04 | 50 | 51 | 49 | 49 | 164,000 | 490 |
| 2012-07-03 | 49 | 50 | 48 | 49 | 104,000 | 490 |
| 2012-07-02 | 51 | 51 | 48 | 48 | 122,000 | 480 |
| 2012-06-29 | 49 | 50 | 47 | 50 | 121,000 | 500 |
| 2012-06-28 | 48 | 49 | 48 | 49 | 185,000 | 490 |
| 2012-06-27 | 47 | 48 | 47 | 47 | 39,000 | 470 |
| 2012-06-26 | 47 | 47 | 46 | 47 | 103,000 | 470 |
| 2012-06-25 | 48 | 49 | 47 | 47 | 138,000 | 470 |
| 2012-06-22 | 47 | 48 | 46 | 48 | 39,000 | 480 |
| 2012-06-21 | 46 | 47 | 46 | 47 | 59,000 | 470 |
| 2012-06-20 | 46 | 46 | 46 | 46 | 75,000 | 460 |
| 2012-06-19 | 47 | 47 | 46 | 46 | 71,000 | 460 |
| 2012-06-18 | 46 | 48 | 46 | 47 | 124,000 | 470 |
| 2012-06-15 | 46 | 47 | 46 | 46 | 231,000 | 460 |
| 2012-06-14 | 47 | 47 | 46 | 47 | 20,000 | 470 |
| 2012-06-13 | 46 | 47 | 45 | 47 | 104,000 | 470 |
| 2012-06-12 | 45 | 46 | 45 | 46 | 35,000 | 460 |
| 2012-06-11 | 46 | 46 | 46 | 46 | 100,000 | 460 |
| 2012-06-08 | 46 | 46 | 45 | 46 | 126,000 | 460 |
| 2012-06-07 | 46 | 47 | 46 | 46 | 73,000 | 460 |
| 2012-06-06 | 45 | 46 | 45 | 46 | 65,000 | 460 |
| 2012-06-05 | 43 | 45 | 43 | 45 | 44,000 | 450 |
| 2012-06-04 | 45 | 45 | 43 | 43 | 136,000 | 430 |
| 2012-06-01 | 46 | 46 | 45 | 45 | 38,000 | 450 |
| 2012-05-31 | 46 | 46 | 45 | 45 | 53,000 | 450 |
| 2012-05-30 | 45 | 47 | 45 | 47 | 139,000 | 470 |
| 2012-05-29 | 46 | 46 | 45 | 46 | 168,000 | 460 |
| 2012-05-28 | 47 | 47 | 46 | 46 | 100,000 | 460 |
| 2012-05-25 | 47 | 47 | 46 | 47 | 170,000 | 470 |
| 2012-05-24 | 46 | 47 | 46 | 47 | 65,000 | 470 |
| 2012-05-23 | 48 | 48 | 47 | 48 | 62,000 | 480 |
| 2012-05-22 | 46 | 49 | 46 | 48 | 116,000 | 480 |
| 2012-05-21 | 46 | 46 | 45 | 46 | 39,000 | 460 |
| 2012-05-18 | 46 | 46 | 45 | 46 | 86,000 | 460 |
| 2012-05-17 | 45 | 46 | 45 | 46 | 103,000 | 460 |
| 2012-05-16 | 47 | 47 | 45 | 45 | 114,000 | 450 |
| 2012-05-15 | 49 | 49 | 46 | 47 | 353,000 | 470 |
| 2012-05-14 | 49 | 50 | 49 | 49 | 113,000 | 490 |
| 2012-05-11 | 51 | 51 | 49 | 49 | 149,000 | 490 |
| 2012-05-10 | 49 | 51 | 49 | 51 | 178,000 | 510 |
| 2012-05-09 | 53 | 53 | 51 | 51 | 162,000 | 510 |
| 2012-05-08 | 53 | 54 | 52 | 54 | 149,000 | 540 |
| 2012-05-07 | 54 | 54 | 52 | 53 | 304,000 | 530 |
| 2012-05-02 | 55 | 56 | 54 | 55 | 175,000 | 550 |
| 2012-05-01 | 56 | 56 | 55 | 55 | 141,000 | 550 |
| 2012-04-27 | 57 | 58 | 56 | 56 | 50,000 | 560 |
| 2012-04-26 | 58 | 58 | 57 | 57 | 58,000 | 570 |
| 2012-04-25 | 57 | 57 | 56 | 57 | 153,000 | 570 |
| 2012-04-24 | 57 | 57 | 56 | 57 | 210,000 | 570 |
| 2012-04-23 | 57 | 58 | 57 | 57 | 51,000 | 570 |
| 2012-04-20 | 58 | 58 | 57 | 57 | 44,000 | 570 |
| 2012-04-19 | 59 | 59 | 58 | 58 | 91,000 | 580 |
| 2012-04-18 | 59 | 59 | 58 | 58 | 123,000 | 580 |
| 2012-04-17 | 58 | 58 | 58 | 58 | 55,000 | 580 |
| 2012-04-16 | 59 | 59 | 58 | 59 | 90,000 | 590 |
| 2012-04-13 | 59 | 60 | 59 | 60 | 178,000 | 600 |
| 2012-04-12 | 58 | 59 | 57 | 58 | 273,000 | 580 |
| 2012-04-11 | 57 | 58 | 57 | 57 | 54,000 | 570 |
| 2012-04-10 | 57 | 59 | 57 | 58 | 175,000 | 580 |
| 2012-04-09 | 57 | 58 | 57 | 57 | 161,000 | 570 |
| 2012-04-06 | 58 | 59 | 58 | 58 | 108,000 | 580 |
| 2012-04-05 | 58 | 59 | 58 | 58 | 155,000 | 580 |
| 2012-04-04 | 60 | 61 | 59 | 60 | 160,000 | 600 |
| 2012-04-03 | 60 | 61 | 59 | 60 | 151,000 | 600 |
| 2012-04-02 | 61 | 62 | 60 | 60 | 189,000 | 600 |
| 2012-03-30 | 62 | 62 | 60 | 61 | 165,000 | 610 |
| 2012-03-29 | 60 | 61 | 59 | 61 | 154,000 | 610 |
| 2012-03-28 | 59 | 60 | 58 | 60 | 94,000 | 600 |
| 2012-03-27 | 58 | 60 | 58 | 60 | 124,000 | 600 |
| 2012-03-26 | 58 | 59 | 58 | 58 | 249,000 | 580 |
| 2012-03-23 | 61 | 61 | 59 | 59 | 323,000 | 590 |
| 2012-03-22 | 61 | 62 | 61 | 61 | 137,000 | 610 |
| 2012-03-21 | 63 | 63 | 61 | 61 | 168,000 | 610 |
| 2012-03-19 | 62 | 63 | 61 | 63 | 141,000 | 630 |
| 2012-03-16 | 62 | 62 | 61 | 61 | 183,000 | 610 |
| 2012-03-15 | 62 | 63 | 61 | 62 | 203,000 | 620 |
| 2012-03-14 | 63 | 63 | 61 | 61 | 364,000 | 610 |
| 2012-03-13 | 63 | 63 | 61 | 62 | 299,000 | 620 |
| 2012-03-12 | 62 | 63 | 62 | 62 | 182,000 | 620 |
| 2012-03-09 | 62 | 63 | 61 | 62 | 362,000 | 620 |
| 2012-03-08 | 62 | 62 | 61 | 62 | 161,000 | 620 |
| 2012-03-07 | 60 | 61 | 59 | 61 | 312,000 | 610 |
| 2012-03-06 | 62 | 62 | 60 | 61 | 295,000 | 610 |
| 2012-03-05 | 64 | 64 | 62 | 62 | 130,000 | 620 |
| 2012-03-02 | 61 | 64 | 61 | 63 | 529,000 | 630 |
| 2012-03-01 | 63 | 64 | 61 | 61 | 517,000 | 610 |
| 2012-02-29 | 65 | 66 | 63 | 64 | 321,000 | 640 |
| 2012-02-28 | 66 | 66 | 62 | 65 | 808,000 | 650 |
| 2012-02-27 | 67 | 69 | 66 | 68 | 639,000 | 680 |
| 2012-02-24 | 68 | 68 | 66 | 67 | 787,000 | 670 |
| 2012-02-23 | 68 | 74 | 67 | 67 | 6,045,000 | 670 |
| 2012-02-22 | 63 | 64 | 61 | 63 | 908,000 | 630 |
| 2012-02-21 | 61 | 66 | 60 | 65 | 2,381,000 | 650 |
| 2012-02-20 | 59 | 61 | 59 | 60 | 634,000 | 600 |
| 2012-02-17 | 57 | 59 | 57 | 58 | 354,000 | 580 |
| 2012-02-16 | 59 | 59 | 57 | 57 | 263,000 | 570 |
| 2012-02-15 | 57 | 59 | 57 | 59 | 306,000 | 590 |
| 2012-02-14 | 57 | 58 | 56 | 57 | 278,000 | 570 |
| 2012-02-13 | 58 | 58 | 56 | 58 | 507,000 | 580 |
| 2012-02-10 | 58 | 58 | 56 | 58 | 566,000 | 580 |
| 2012-02-09 | 55 | 67 | 55 | 59 | 7,915,000 | 590 |
| 2012-02-08 | 54 | 56 | 54 | 54 | 161,000 | 540 |
| 2012-02-07 | 55 | 55 | 54 | 54 | 248,000 | 540 |
| 2012-02-06 | 54 | 56 | 53 | 54 | 344,000 | 540 |
| 2012-02-03 | 54 | 55 | 53 | 54 | 374,000 | 540 |
| 2012-02-02 | 57 | 57 | 55 | 55 | 326,000 | 550 |
| 2012-02-01 | 57 | 57 | 56 | 56 | 228,000 | 560 |
| 2012-01-31 | 57 | 59 | 56 | 58 | 502,000 | 580 |
| 2012-01-30 | 58 | 58 | 56 | 57 | 212,000 | 570 |
| 2012-01-27 | 57 | 59 | 56 | 57 | 325,000 | 570 |
| 2012-01-26 | 57 | 58 | 56 | 58 | 254,000 | 580 |
| 2012-01-25 | 54 | 57 | 54 | 57 | 483,000 | 570 |
| 2012-01-24 | 55 | 55 | 54 | 55 | 256,000 | 550 |
| 2012-01-23 | 54 | 56 | 53 | 55 | 340,000 | 550 |
| 2012-01-20 | 55 | 55 | 53 | 54 | 547,000 | 540 |
| 2012-01-19 | 56 | 59 | 54 | 55 | 1,155,000 | 550 |
| 2012-01-18 | 52 | 58 | 52 | 56 | 1,526,000 | 560 |
| 2012-01-17 | 51 | 54 | 51 | 51 | 359,000 | 510 |
| 2012-01-16 | 53 | 53 | 50 | 51 | 487,000 | 510 |
| 2012-01-13 | 51 | 54 | 50 | 53 | 586,000 | 530 |
| 2012-01-12 | 52 | 52 | 49 | 50 | 152,000 | 500 |
| 2012-01-11 | 48 | 54 | 48 | 51 | 999,000 | 510 |
| 2012-01-10 | 49 | 49 | 48 | 48 | 125,000 | 480 |
| 2012-01-06 | 49 | 49 | 48 | 48 | 64,000 | 480 |
| 2012-01-05 | 49 | 50 | 48 | 48 | 104,000 | 480 |
| 2012-01-04 | 47 | 49 | 47 | 49 | 125,000 | 490 |
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
