1. HOME >
  2. 株価時系列 >
  3. 6335 >
  4. 2013年

6335 (株)東京機械製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301161181141161,125,0001,160
2013-12-271141191121164,589,0001,160
2013-12-26105109105109851,0001,090
2013-12-251021031011021,161,0001,020
2013-12-241081081021041,660,0001,040
2013-12-201101101071081,198,0001,080
2013-12-19111112110111605,0001,110
2013-12-18109111109110609,0001,100
2013-12-17110112110112632,0001,120
2013-12-16112113110110796,0001,100
2013-12-13113114112113818,0001,130
2013-12-12114115114114242,0001,140
2013-12-11114115114114376,0001,140
2013-12-10115116114114473,0001,140
2013-12-09116118115115538,0001,150
2013-12-06115117115115283,0001,150
2013-12-05117117115115410,0001,150
2013-12-04117118116117477,0001,170
2013-12-03118119117117415,0001,170
2013-12-02119120118118692,0001,180
2013-11-29119121119121499,0001,210
2013-11-28120121119121499,0001,210
2013-11-27117120117119743,0001,190
2013-11-26118118116116296,0001,160
2013-11-25117119116118499,0001,180
2013-11-22118118116117474,0001,170
2013-11-21118119117119398,0001,190
2013-11-20117119117119258,0001,190
2013-11-19118119117118203,0001,180
2013-11-18119120118118674,0001,180
2013-11-15117119116118952,0001,180
2013-11-141121181111161,842,0001,160
2013-11-13124124120122486,0001,220
2013-11-12120124120124377,0001,240
2013-11-11123124121121199,0001,210
2013-11-08122125122122507,0001,220
2013-11-071251261231251,059,0001,250
2013-11-061151311151263,704,0001,260
2013-11-05117117113114805,0001,140
2013-11-01118120117117370,0001,170
2013-10-31120121118119488,0001,190
2013-10-30121122120121489,0001,210
2013-10-29121122120121235,0001,210
2013-10-28121122120121277,0001,210
2013-10-25122122120120328,0001,200
2013-10-24119123119122470,0001,220
2013-10-23124124119120846,0001,200
2013-10-22124124123124295,0001,240
2013-10-21124125123124355,0001,240
2013-10-18122124122123547,0001,230
2013-10-17123124122123356,0001,230
2013-10-16120122120120338,0001,200
2013-10-15124124120120525,0001,200
2013-10-11124125123125613,0001,250
2013-10-10124126121122419,0001,220
2013-10-09117124117123389,0001,230
2013-10-08116121115118876,0001,180
2013-10-07126127118118902,0001,180
2013-10-04126126123125736,0001,250
2013-10-03127128126126962,0001,260
2013-10-021301321261261,518,0001,260
2013-10-01136137132132946,0001,320
2013-09-301401401351381,108,0001,380
2013-09-271451451391401,004,0001,400
2013-09-261391441361411,608,0001,410
2013-09-251471521401413,129,0001,410
2013-09-241351491341454,527,0001,450
2013-09-20137138133135890,0001,350
2013-09-19136136133135773,0001,350
2013-09-18135136133134816,0001,340
2013-09-171331381321352,042,0001,350
2013-09-131321321301311,022,0001,310
2013-09-121331361311331,228,0001,330
2013-09-111291391281363,488,0001,360
2013-09-101301311261282,101,0001,280
2013-09-091271311211292,529,0001,290
2013-09-06121121118118490,0001,180
2013-09-05124124119121891,0001,210
2013-09-041171241161241,155,0001,240
2013-09-03116118116117659,0001,170
2013-09-02113116112114595,0001,140
2013-08-30114114113113247,0001,130
2013-08-29114115113113364,0001,130
2013-08-28116116113113542,0001,130
2013-08-27117118117117257,0001,170
2013-08-26119120116118667,0001,180
2013-08-23118120117118429,0001,180
2013-08-22115116114115206,0001,150
2013-08-21117118114114565,0001,140
2013-08-201201221161161,414,0001,160
2013-08-19118123117122860,0001,220
2013-08-16116119115117354,0001,170
2013-08-15117118115116388,0001,160
2013-08-141221241171191,179,0001,190
2013-08-13115120115120550,0001,200
2013-08-12113115113114461,0001,140
2013-08-09114116113113464,0001,130
2013-08-08115116113113766,0001,130
2013-08-07118118116116430,0001,160
2013-08-06120120118118497,0001,180
2013-08-05118123118119856,0001,190
2013-08-021191231181211,785,0001,210
2013-08-01113116113116589,0001,160
2013-07-31119119115115816,0001,150
2013-07-301101241101221,989,0001,220
2013-07-291151151101101,367,0001,100
2013-07-261161211151181,273,0001,180
2013-07-251251251181201,409,0001,200
2013-07-24126128124125894,0001,250
2013-07-23126128126126658,0001,260
2013-07-22130131126129844,0001,290
2013-07-191361361291301,283,0001,300
2013-07-18137137134135559,0001,350
2013-07-17138138135137905,0001,370
2013-07-16142142138138617,0001,380
2013-07-121441451381401,346,0001,400
2013-07-111391441391431,308,0001,430
2013-07-101431491401423,430,0001,420
2013-07-091401451371442,188,0001,440
2013-07-081471471381382,845,0001,380
2013-07-051401431381395,610,0001,390
2013-07-0412414812414419,781,0001,440
2013-07-031261261211231,523,0001,230
2013-07-021261271201241,630,0001,240
2013-07-011181261181252,915,0001,250
2013-06-281151211121202,887,0001,200
2013-06-271121141021132,635,0001,130
2013-06-261181211101102,415,0001,100
2013-06-251221231161182,745,0001,180
2013-06-241291341251251,900,0001,250
2013-06-211271321251282,892,0001,280
2013-06-201391411371371,833,0001,370
2013-06-191501501351376,235,0001,370
2013-06-1814415713815225,980,0001,520
2013-06-171111341101317,899,0001,310
2013-06-141231271141142,172,0001,140
2013-06-13122124120121761,0001,210
2013-06-121171271141271,009,0001,270
2013-06-111251311211221,512,0001,220
2013-06-101241261221241,216,0001,240
2013-06-071201231101142,792,0001,140
2013-06-061321361211222,889,0001,220
2013-06-051441461361371,843,0001,370
2013-06-041371441361421,974,0001,420
2013-06-031381401351352,606,0001,350
2013-05-311481581411438,291,0001,430
2013-05-301481481351364,314,0001,360
2013-05-291421541401493,427,0001,490
2013-05-281431481381422,048,0001,420
2013-05-271351491351433,425,0001,430
2013-05-241571641501552,870,0001,550
2013-05-231681711551573,506,0001,570
2013-05-221691831681732,235,0001,730
2013-05-211731741671692,457,0001,690
2013-05-201801821751762,936,0001,760
2013-05-171771851721793,614,0001,790
2013-05-161741801611714,181,0001,710
2013-05-151871991751785,611,0001,780
2013-05-141761841701844,436,0001,840
2013-05-131891901821832,376,0001,830
2013-05-101971981901922,569,0001,920
2013-05-092052061881926,516,0001,920
2013-05-082172192102101,992,0002,100
2013-05-072172232162201,966,0002,200
2013-05-022102122082112,165,0002,110
2013-05-012192212102132,963,0002,130
2013-04-302102262092195,099,0002,190
2013-04-262402412332341,694,0002,340
2013-04-252532532352442,701,0002,440
2013-04-242582652472537,531,0002,530
2013-04-232412502372503,310,0002,500
2013-04-222452462372373,561,0002,370
2013-04-192372442312396,876,0002,390
2013-04-1823825721922312,872,0002,230
2013-04-172402462352407,605,0002,400
2013-04-162082422062357,378,0002,350
2013-04-152192222122162,324,0002,160
2013-04-122252252152232,912,0002,230
2013-04-112342392102248,342,0002,240
2013-04-102422552342357,206,0002,350
2013-04-0926227023924826,659,0002,480
2013-04-0821625521225230,260,0002,520
2013-04-0518722017620029,837,0002,000
2013-04-041671821651797,012,0001,790
2013-04-031681731651672,415,0001,670
2013-04-021571731551684,618,0001,680
2013-04-011701711621632,019,0001,630
2013-03-291761771651712,134,0001,710
2013-03-281791811691732,346,0001,730
2013-03-271671791671793,409,0001,790
2013-03-261701701631662,412,0001,660
2013-03-251741761671743,371,0001,740
2013-03-221831871631676,245,0001,670
2013-03-211791901751796,491,0001,790
2013-03-191691831671768,327,0001,760
2013-03-181561641531595,061,0001,590
2013-03-151711771631716,815,0001,710
2013-03-1417618816817021,375,0001,700
2013-03-1316118116017910,567,0001,790
2013-03-121731731581617,230,0001,610
2013-03-1118218816917121,577,0001,710
2013-03-0816017215617218,458,0001,720
2013-03-071501591471548,006,0001,540
2013-03-0615116314615218,682,0001,520
2013-03-0516716714915332,804,0001,530
2013-03-0415917415716978,177,0001,690
2013-03-0111213211012913,605,0001,290
2013-02-281161191081114,218,0001,110
2013-02-2712012611011513,638,0001,150
2013-02-26961279411728,601,0001,170
2013-02-2599104959712,874,000970
2013-02-22808479841,756,000840
2013-02-21808179811,091,000810
2013-02-20788276813,057,000810
2013-02-19757773761,364,000760
2013-02-18677767754,780,000750
2013-02-15697060651,162,000650
2013-02-14657063681,073,000680
2013-02-1373736768712,000680
2013-02-1274757373461,000730
2013-02-0880807474787,000740
2013-02-0779807778703,000780
2013-02-06818278791,324,000790
2013-02-05779277818,123,000810
2013-02-04747673751,000,000750
2013-02-0170737072532,000720
2013-01-31697269701,248,000700
2013-01-30656965681,196,000680
2013-01-2965666365573,000650
2013-01-28656764651,266,000650
2013-01-25626560651,580,000650
2013-01-2459625761829,000610
2013-01-2361615858606,000580
2013-01-22586358621,664,000620
2013-01-2158595759385,000590
2013-01-1857595758668,000580
2013-01-17575854551,232,000550
2013-01-16616256571,442,000570
2013-01-15616461611,594,000610
2013-01-11596158591,212,000590
2013-01-10546154612,185,000610
2013-01-0953545353511,000530
2013-01-0855555353445,000530
2013-01-0753555355561,000550
2013-01-0452535152646,000520

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