6335 (株)東京機械製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 75 | 75 | 73 | 74 | 476,000 | 740 |
| 2014-12-29 | 74 | 75 | 73 | 75 | 711,000 | 750 |
| 2014-12-26 | 71 | 73 | 71 | 72 | 338,000 | 720 |
| 2014-12-25 | 72 | 73 | 71 | 71 | 1,185,000 | 710 |
| 2014-12-24 | 74 | 75 | 71 | 71 | 1,219,000 | 710 |
| 2014-12-22 | 74 | 74 | 72 | 73 | 819,000 | 730 |
| 2014-12-19 | 75 | 76 | 74 | 75 | 603,000 | 750 |
| 2014-12-18 | 75 | 76 | 74 | 74 | 710,000 | 740 |
| 2014-12-17 | 75 | 76 | 74 | 74 | 519,000 | 740 |
| 2014-12-16 | 76 | 76 | 75 | 75 | 557,000 | 750 |
| 2014-12-15 | 78 | 79 | 76 | 76 | 426,000 | 760 |
| 2014-12-12 | 78 | 79 | 77 | 78 | 451,000 | 780 |
| 2014-12-11 | 77 | 79 | 77 | 78 | 293,000 | 780 |
| 2014-12-10 | 78 | 79 | 78 | 78 | 456,000 | 780 |
| 2014-12-09 | 80 | 80 | 79 | 79 | 464,000 | 790 |
| 2014-12-08 | 80 | 81 | 79 | 80 | 566,000 | 800 |
| 2014-12-05 | 80 | 81 | 80 | 81 | 218,000 | 810 |
| 2014-12-04 | 81 | 82 | 80 | 81 | 407,000 | 810 |
| 2014-12-03 | 81 | 82 | 81 | 82 | 303,000 | 820 |
| 2014-12-02 | 82 | 83 | 81 | 82 | 453,000 | 820 |
| 2014-12-01 | 83 | 83 | 81 | 83 | 577,000 | 830 |
| 2014-11-28 | 81 | 83 | 81 | 83 | 549,000 | 830 |
| 2014-11-27 | 81 | 83 | 81 | 81 | 725,000 | 810 |
| 2014-11-26 | 81 | 82 | 80 | 81 | 601,000 | 810 |
| 2014-11-25 | 80 | 81 | 79 | 81 | 542,000 | 810 |
| 2014-11-21 | 78 | 80 | 78 | 80 | 442,000 | 800 |
| 2014-11-20 | 81 | 81 | 80 | 80 | 108,000 | 800 |
| 2014-11-19 | 80 | 81 | 79 | 80 | 366,000 | 800 |
| 2014-11-18 | 79 | 81 | 79 | 81 | 251,000 | 810 |
| 2014-11-17 | 81 | 81 | 79 | 79 | 218,000 | 790 |
| 2014-11-14 | 82 | 82 | 80 | 81 | 472,000 | 810 |
| 2014-11-13 | 78 | 80 | 78 | 80 | 264,000 | 800 |
| 2014-11-12 | 83 | 84 | 79 | 80 | 408,000 | 800 |
| 2014-11-11 | 82 | 83 | 82 | 82 | 174,000 | 820 |
| 2014-11-10 | 82 | 83 | 81 | 83 | 214,000 | 830 |
| 2014-11-07 | 82 | 82 | 80 | 82 | 312,000 | 820 |
| 2014-11-06 | 83 | 84 | 81 | 82 | 618,000 | 820 |
| 2014-11-05 | 83 | 83 | 81 | 83 | 515,000 | 830 |
| 2014-11-04 | 84 | 85 | 81 | 82 | 1,283,000 | 820 |
| 2014-10-31 | 78 | 81 | 77 | 80 | 637,000 | 800 |
| 2014-10-30 | 78 | 78 | 76 | 78 | 519,000 | 780 |
| 2014-10-29 | 76 | 78 | 75 | 78 | 196,000 | 780 |
| 2014-10-28 | 76 | 77 | 76 | 77 | 186,000 | 770 |
| 2014-10-27 | 77 | 78 | 76 | 78 | 181,000 | 780 |
| 2014-10-24 | 76 | 78 | 76 | 77 | 230,000 | 770 |
| 2014-10-23 | 77 | 77 | 74 | 75 | 292,000 | 750 |
| 2014-10-22 | 75 | 77 | 75 | 76 | 453,000 | 760 |
| 2014-10-21 | 77 | 77 | 74 | 75 | 272,000 | 750 |
| 2014-10-20 | 75 | 77 | 75 | 77 | 307,000 | 770 |
| 2014-10-17 | 74 | 75 | 73 | 74 | 370,000 | 740 |
| 2014-10-16 | 76 | 76 | 74 | 74 | 487,000 | 740 |
| 2014-10-15 | 78 | 78 | 76 | 76 | 388,000 | 760 |
| 2014-10-14 | 78 | 78 | 75 | 75 | 569,000 | 750 |
| 2014-10-10 | 80 | 80 | 78 | 78 | 555,000 | 780 |
| 2014-10-09 | 83 | 83 | 80 | 80 | 809,000 | 800 |
| 2014-10-08 | 83 | 84 | 82 | 83 | 813,000 | 830 |
| 2014-10-07 | 84 | 85 | 84 | 84 | 316,000 | 840 |
| 2014-10-06 | 84 | 85 | 84 | 84 | 326,000 | 840 |
| 2014-10-03 | 83 | 84 | 83 | 83 | 440,000 | 830 |
| 2014-10-02 | 84 | 85 | 83 | 83 | 731,000 | 830 |
| 2014-10-01 | 85 | 86 | 84 | 84 | 705,000 | 840 |
| 2014-09-30 | 86 | 87 | 85 | 85 | 621,000 | 850 |
| 2014-09-29 | 87 | 87 | 86 | 86 | 352,000 | 860 |
| 2014-09-26 | 86 | 87 | 86 | 87 | 358,000 | 870 |
| 2014-09-25 | 87 | 88 | 86 | 87 | 629,000 | 870 |
| 2014-09-24 | 87 | 88 | 86 | 87 | 256,000 | 870 |
| 2014-09-22 | 88 | 88 | 87 | 88 | 138,000 | 880 |
| 2014-09-19 | 87 | 88 | 87 | 88 | 236,000 | 880 |
| 2014-09-18 | 86 | 88 | 86 | 87 | 282,000 | 870 |
| 2014-09-17 | 87 | 88 | 86 | 86 | 531,000 | 860 |
| 2014-09-16 | 88 | 89 | 87 | 87 | 377,000 | 870 |
| 2014-09-12 | 88 | 89 | 88 | 88 | 276,000 | 880 |
| 2014-09-11 | 89 | 90 | 88 | 89 | 235,000 | 890 |
| 2014-09-10 | 88 | 93 | 87 | 89 | 2,669,000 | 890 |
| 2014-09-09 | 88 | 89 | 87 | 88 | 229,000 | 880 |
| 2014-09-08 | 88 | 89 | 87 | 88 | 229,000 | 880 |
| 2014-09-05 | 89 | 89 | 88 | 88 | 243,000 | 880 |
| 2014-09-04 | 89 | 89 | 88 | 89 | 328,000 | 890 |
| 2014-09-03 | 89 | 92 | 89 | 89 | 1,919,000 | 890 |
| 2014-09-02 | 89 | 90 | 88 | 89 | 523,000 | 890 |
| 2014-09-01 | 88 | 89 | 87 | 88 | 445,000 | 880 |
| 2014-08-29 | 87 | 88 | 86 | 87 | 340,000 | 870 |
| 2014-08-28 | 87 | 88 | 87 | 88 | 268,000 | 880 |
| 2014-08-27 | 88 | 88 | 87 | 88 | 184,000 | 880 |
| 2014-08-26 | 89 | 89 | 87 | 88 | 399,000 | 880 |
| 2014-08-25 | 89 | 89 | 88 | 89 | 386,000 | 890 |
| 2014-08-22 | 90 | 90 | 88 | 88 | 470,000 | 880 |
| 2014-08-21 | 90 | 90 | 88 | 90 | 795,000 | 900 |
| 2014-08-20 | 86 | 90 | 86 | 90 | 1,369,000 | 900 |
| 2014-08-19 | 88 | 88 | 86 | 87 | 368,000 | 870 |
| 2014-08-18 | 88 | 88 | 87 | 87 | 270,000 | 870 |
| 2014-08-15 | 87 | 88 | 85 | 86 | 393,000 | 860 |
| 2014-08-14 | 85 | 88 | 84 | 87 | 764,000 | 870 |
| 2014-08-13 | 84 | 84 | 83 | 84 | 133,000 | 840 |
| 2014-08-12 | 83 | 84 | 83 | 83 | 201,000 | 830 |
| 2014-08-11 | 84 | 84 | 83 | 84 | 356,000 | 840 |
| 2014-08-08 | 84 | 84 | 83 | 83 | 162,000 | 830 |
| 2014-08-07 | 85 | 85 | 83 | 85 | 347,000 | 850 |
| 2014-08-06 | 85 | 86 | 84 | 84 | 351,000 | 840 |
| 2014-08-05 | 86 | 86 | 85 | 85 | 287,000 | 850 |
| 2014-08-04 | 85 | 86 | 85 | 85 | 365,000 | 850 |
| 2014-08-01 | 87 | 87 | 85 | 86 | 399,000 | 860 |
| 2014-07-31 | 89 | 89 | 88 | 88 | 367,000 | 880 |
| 2014-07-30 | 89 | 89 | 87 | 89 | 345,000 | 890 |
| 2014-07-29 | 89 | 89 | 88 | 88 | 330,000 | 880 |
| 2014-07-28 | 88 | 89 | 87 | 89 | 256,000 | 890 |
| 2014-07-25 | 87 | 89 | 87 | 88 | 260,000 | 880 |
| 2014-07-24 | 89 | 89 | 87 | 87 | 397,000 | 870 |
| 2014-07-23 | 87 | 91 | 86 | 89 | 1,052,000 | 890 |
| 2014-07-22 | 86 | 87 | 86 | 87 | 290,000 | 870 |
| 2014-07-18 | 86 | 86 | 85 | 86 | 730,000 | 860 |
| 2014-07-17 | 86 | 88 | 86 | 87 | 707,000 | 870 |
| 2014-07-16 | 87 | 88 | 86 | 86 | 367,000 | 860 |
| 2014-07-15 | 87 | 89 | 86 | 88 | 1,135,000 | 880 |
| 2014-07-14 | 87 | 87 | 86 | 86 | 259,000 | 860 |
| 2014-07-11 | 86 | 87 | 85 | 87 | 206,000 | 870 |
| 2014-07-10 | 88 | 88 | 86 | 86 | 187,000 | 860 |
| 2014-07-09 | 88 | 89 | 88 | 88 | 459,000 | 880 |
| 2014-07-08 | 88 | 89 | 87 | 89 | 523,000 | 890 |
| 2014-07-07 | 88 | 89 | 88 | 88 | 373,000 | 880 |
| 2014-07-04 | 88 | 89 | 88 | 89 | 248,000 | 890 |
| 2014-07-03 | 88 | 89 | 87 | 87 | 176,000 | 870 |
| 2014-07-02 | 89 | 89 | 88 | 88 | 200,000 | 880 |
| 2014-07-01 | 86 | 89 | 86 | 88 | 355,000 | 880 |
| 2014-06-30 | 86 | 86 | 85 | 86 | 177,000 | 860 |
| 2014-06-27 | 88 | 88 | 86 | 86 | 241,000 | 860 |
| 2014-06-26 | 89 | 89 | 87 | 87 | 302,000 | 870 |
| 2014-06-25 | 90 | 90 | 87 | 89 | 1,087,000 | 890 |
| 2014-06-24 | 91 | 92 | 90 | 92 | 245,000 | 920 |
| 2014-06-23 | 93 | 94 | 92 | 92 | 293,000 | 920 |
| 2014-06-20 | 90 | 93 | 89 | 93 | 1,463,000 | 930 |
| 2014-06-19 | 90 | 90 | 89 | 90 | 349,000 | 900 |
| 2014-06-18 | 89 | 90 | 89 | 90 | 197,000 | 900 |
| 2014-06-17 | 89 | 89 | 88 | 89 | 226,000 | 890 |
| 2014-06-16 | 88 | 90 | 88 | 89 | 402,000 | 890 |
| 2014-06-13 | 89 | 89 | 87 | 88 | 499,000 | 880 |
| 2014-06-12 | 87 | 89 | 87 | 89 | 255,000 | 890 |
| 2014-06-11 | 88 | 89 | 87 | 88 | 156,000 | 880 |
| 2014-06-10 | 89 | 90 | 87 | 89 | 382,000 | 890 |
| 2014-06-09 | 87 | 89 | 87 | 88 | 414,000 | 880 |
| 2014-06-06 | 87 | 87 | 86 | 87 | 104,000 | 870 |
| 2014-06-05 | 87 | 88 | 86 | 87 | 416,000 | 870 |
| 2014-06-04 | 84 | 88 | 84 | 87 | 528,000 | 870 |
| 2014-06-03 | 84 | 85 | 84 | 84 | 236,000 | 840 |
| 2014-06-02 | 84 | 85 | 84 | 85 | 254,000 | 850 |
| 2014-05-30 | 83 | 84 | 83 | 83 | 105,000 | 830 |
| 2014-05-29 | 84 | 85 | 83 | 84 | 168,000 | 840 |
| 2014-05-28 | 84 | 85 | 84 | 85 | 60,000 | 850 |
| 2014-05-27 | 84 | 85 | 84 | 85 | 107,000 | 850 |
| 2014-05-26 | 84 | 84 | 83 | 84 | 165,000 | 840 |
| 2014-05-23 | 84 | 84 | 82 | 84 | 149,000 | 840 |
| 2014-05-22 | 81 | 84 | 81 | 83 | 324,000 | 830 |
| 2014-05-21 | 79 | 81 | 79 | 81 | 167,000 | 810 |
| 2014-05-20 | 83 | 83 | 80 | 80 | 224,000 | 800 |
| 2014-05-19 | 85 | 85 | 82 | 82 | 168,000 | 820 |
| 2014-05-16 | 85 | 86 | 84 | 84 | 194,000 | 840 |
| 2014-05-15 | 86 | 87 | 85 | 87 | 115,000 | 870 |
| 2014-05-14 | 85 | 88 | 85 | 87 | 298,000 | 870 |
| 2014-05-13 | 84 | 90 | 84 | 84 | 344,000 | 840 |
| 2014-05-12 | 85 | 85 | 83 | 83 | 109,000 | 830 |
| 2014-05-09 | 84 | 85 | 84 | 85 | 62,000 | 850 |
| 2014-05-08 | 84 | 85 | 84 | 84 | 128,000 | 840 |
| 2014-05-07 | 85 | 86 | 84 | 84 | 221,000 | 840 |
| 2014-05-02 | 85 | 88 | 84 | 85 | 276,000 | 850 |
| 2014-05-01 | 84 | 85 | 84 | 85 | 236,000 | 850 |
| 2014-04-30 | 85 | 86 | 84 | 84 | 257,000 | 840 |
| 2014-04-28 | 85 | 86 | 85 | 85 | 136,000 | 850 |
| 2014-04-25 | 86 | 86 | 85 | 85 | 195,000 | 850 |
| 2014-04-24 | 87 | 87 | 85 | 85 | 194,000 | 850 |
| 2014-04-23 | 86 | 88 | 86 | 86 | 135,000 | 860 |
| 2014-04-22 | 89 | 89 | 86 | 86 | 268,000 | 860 |
| 2014-04-21 | 89 | 89 | 88 | 88 | 45,000 | 880 |
| 2014-04-18 | 87 | 88 | 87 | 88 | 178,000 | 880 |
| 2014-04-17 | 89 | 89 | 87 | 87 | 132,000 | 870 |
| 2014-04-16 | 87 | 89 | 86 | 89 | 231,000 | 890 |
| 2014-04-15 | 87 | 87 | 86 | 86 | 109,000 | 860 |
| 2014-04-14 | 86 | 88 | 85 | 86 | 119,000 | 860 |
| 2014-04-11 | 85 | 87 | 85 | 86 | 258,000 | 860 |
| 2014-04-10 | 89 | 90 | 87 | 87 | 220,000 | 870 |
| 2014-04-09 | 88 | 88 | 86 | 87 | 242,000 | 870 |
| 2014-04-08 | 91 | 91 | 89 | 89 | 150,000 | 890 |
| 2014-04-07 | 91 | 92 | 89 | 91 | 240,000 | 910 |
| 2014-04-04 | 93 | 93 | 92 | 93 | 149,000 | 930 |
| 2014-04-03 | 94 | 94 | 93 | 93 | 167,000 | 930 |
| 2014-04-02 | 96 | 96 | 93 | 93 | 365,000 | 930 |
| 2014-04-01 | 98 | 100 | 94 | 95 | 981,000 | 950 |
| 2014-03-31 | 89 | 96 | 88 | 93 | 867,000 | 930 |
| 2014-03-28 | 85 | 89 | 85 | 88 | 207,000 | 880 |
| 2014-03-27 | 85 | 88 | 84 | 87 | 393,000 | 870 |
| 2014-03-26 | 88 | 89 | 86 | 87 | 209,000 | 870 |
| 2014-03-25 | 88 | 89 | 87 | 88 | 337,000 | 880 |
| 2014-03-24 | 87 | 90 | 86 | 88 | 451,000 | 880 |
| 2014-03-20 | 90 | 90 | 86 | 86 | 431,000 | 860 |
| 2014-03-19 | 93 | 93 | 90 | 90 | 182,000 | 900 |
| 2014-03-18 | 92 | 93 | 92 | 92 | 209,000 | 920 |
| 2014-03-17 | 91 | 92 | 90 | 90 | 418,000 | 900 |
| 2014-03-14 | 94 | 94 | 92 | 92 | 651,000 | 920 |
| 2014-03-13 | 95 | 96 | 94 | 94 | 297,000 | 940 |
| 2014-03-12 | 96 | 96 | 95 | 95 | 260,000 | 950 |
| 2014-03-11 | 97 | 97 | 96 | 96 | 241,000 | 960 |
| 2014-03-10 | 96 | 97 | 95 | 96 | 220,000 | 960 |
| 2014-03-07 | 99 | 100 | 96 | 97 | 652,000 | 970 |
| 2014-03-06 | 96 | 99 | 95 | 99 | 404,000 | 990 |
| 2014-03-05 | 95 | 97 | 95 | 96 | 219,000 | 960 |
| 2014-03-04 | 92 | 95 | 92 | 94 | 295,000 | 940 |
| 2014-03-03 | 95 | 95 | 93 | 93 | 363,000 | 930 |
| 2014-02-28 | 97 | 97 | 95 | 95 | 479,000 | 950 |
| 2014-02-27 | 99 | 99 | 96 | 96 | 288,000 | 960 |
| 2014-02-26 | 101 | 101 | 99 | 100 | 166,000 | 1,000 |
| 2014-02-25 | 101 | 102 | 100 | 101 | 326,000 | 1,010 |
| 2014-02-24 | 98 | 101 | 98 | 100 | 339,000 | 1,000 |
| 2014-02-21 | 96 | 98 | 96 | 98 | 309,000 | 980 |
| 2014-02-20 | 98 | 99 | 96 | 96 | 412,000 | 960 |
| 2014-02-19 | 99 | 100 | 97 | 98 | 416,000 | 980 |
| 2014-02-18 | 99 | 102 | 98 | 101 | 806,000 | 1,010 |
| 2014-02-17 | 97 | 99 | 95 | 99 | 532,000 | 990 |
| 2014-02-14 | 101 | 101 | 95 | 97 | 470,000 | 970 |
| 2014-02-13 | 101 | 102 | 97 | 99 | 586,000 | 990 |
| 2014-02-12 | 99 | 102 | 99 | 101 | 508,000 | 1,010 |
| 2014-02-10 | 99 | 100 | 98 | 99 | 254,000 | 990 |
| 2014-02-07 | 97 | 98 | 96 | 98 | 391,000 | 980 |
| 2014-02-06 | 92 | 97 | 91 | 96 | 527,000 | 960 |
| 2014-02-05 | 95 | 96 | 92 | 92 | 732,000 | 920 |
| 2014-02-04 | 95 | 95 | 91 | 91 | 1,660,000 | 910 |
| 2014-02-03 | 105 | 105 | 101 | 102 | 828,000 | 1,020 |
| 2014-01-31 | 109 | 110 | 105 | 106 | 500,000 | 1,060 |
| 2014-01-30 | 110 | 110 | 107 | 109 | 952,000 | 1,090 |
| 2014-01-29 | 110 | 113 | 110 | 113 | 586,000 | 1,130 |
| 2014-01-28 | 109 | 111 | 109 | 109 | 381,000 | 1,090 |
| 2014-01-27 | 111 | 111 | 109 | 109 | 897,000 | 1,090 |
| 2014-01-24 | 113 | 114 | 112 | 113 | 625,000 | 1,130 |
| 2014-01-23 | 116 | 116 | 114 | 114 | 669,000 | 1,140 |
| 2014-01-22 | 116 | 117 | 115 | 116 | 388,000 | 1,160 |
| 2014-01-21 | 118 | 118 | 115 | 116 | 478,000 | 1,160 |
| 2014-01-20 | 118 | 118 | 115 | 116 | 777,000 | 1,160 |
| 2014-01-17 | 118 | 120 | 113 | 116 | 2,386,000 | 1,160 |
| 2014-01-16 | 114 | 122 | 114 | 121 | 4,660,000 | 1,210 |
| 2014-01-15 | 114 | 114 | 113 | 113 | 213,000 | 1,130 |
| 2014-01-14 | 113 | 115 | 110 | 113 | 696,000 | 1,130 |
| 2014-01-10 | 115 | 116 | 114 | 115 | 491,000 | 1,150 |
| 2014-01-09 | 116 | 116 | 114 | 114 | 384,000 | 1,140 |
| 2014-01-08 | 115 | 116 | 114 | 116 | 496,000 | 1,160 |
| 2014-01-07 | 117 | 117 | 114 | 114 | 642,000 | 1,140 |
| 2014-01-06 | 117 | 118 | 115 | 117 | 973,000 | 1,170 |
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
