6335 (株)東京機械製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 48 | 50 | 48 | 50 | 726,000 | 500 |
| 2015-12-29 | 47 | 49 | 47 | 49 | 537,000 | 490 |
| 2015-12-28 | 45 | 49 | 45 | 48 | 778,000 | 480 |
| 2015-12-25 | 44 | 45 | 44 | 44 | 2,436,000 | 440 |
| 2015-12-24 | 46 | 47 | 45 | 45 | 2,552,000 | 450 |
| 2015-12-22 | 50 | 50 | 46 | 47 | 2,581,000 | 470 |
| 2015-12-21 | 52 | 52 | 50 | 50 | 1,770,000 | 500 |
| 2015-12-18 | 53 | 53 | 51 | 52 | 2,076,000 | 520 |
| 2015-12-17 | 53 | 53 | 52 | 52 | 1,762,000 | 520 |
| 2015-12-16 | 52 | 53 | 51 | 52 | 1,641,000 | 520 |
| 2015-12-15 | 55 | 55 | 51 | 51 | 2,120,000 | 510 |
| 2015-12-14 | 54 | 55 | 54 | 54 | 1,006,000 | 540 |
| 2015-12-11 | 56 | 56 | 55 | 56 | 1,025,000 | 560 |
| 2015-12-10 | 56 | 56 | 55 | 56 | 804,000 | 560 |
| 2015-12-09 | 58 | 58 | 56 | 56 | 638,000 | 560 |
| 2015-12-08 | 59 | 59 | 57 | 58 | 1,083,000 | 580 |
| 2015-12-07 | 58 | 59 | 58 | 58 | 756,000 | 580 |
| 2015-12-04 | 58 | 58 | 57 | 57 | 504,000 | 570 |
| 2015-12-03 | 58 | 59 | 58 | 58 | 598,000 | 580 |
| 2015-12-02 | 58 | 59 | 58 | 59 | 518,000 | 590 |
| 2015-12-01 | 59 | 59 | 58 | 58 | 572,000 | 580 |
| 2015-11-30 | 58 | 59 | 57 | 59 | 543,000 | 590 |
| 2015-11-27 | 57 | 58 | 57 | 57 | 597,000 | 570 |
| 2015-11-26 | 58 | 58 | 57 | 58 | 875,000 | 580 |
| 2015-11-25 | 59 | 59 | 58 | 59 | 614,000 | 590 |
| 2015-11-24 | 57 | 59 | 56 | 59 | 1,194,000 | 590 |
| 2015-11-20 | 56 | 57 | 55 | 57 | 595,000 | 570 |
| 2015-11-19 | 54 | 57 | 54 | 57 | 1,216,000 | 570 |
| 2015-11-18 | 55 | 56 | 54 | 54 | 907,000 | 540 |
| 2015-11-17 | 57 | 57 | 56 | 57 | 796,000 | 570 |
| 2015-11-16 | 56 | 57 | 56 | 57 | 870,000 | 570 |
| 2015-11-13 | 58 | 59 | 56 | 57 | 1,188,000 | 570 |
| 2015-11-12 | 58 | 59 | 58 | 59 | 962,000 | 590 |
| 2015-11-11 | 59 | 60 | 59 | 59 | 478,000 | 590 |
| 2015-11-10 | 59 | 60 | 59 | 59 | 535,000 | 590 |
| 2015-11-09 | 60 | 60 | 59 | 60 | 684,000 | 600 |
| 2015-11-06 | 60 | 60 | 59 | 60 | 500,000 | 600 |
| 2015-11-05 | 58 | 60 | 58 | 59 | 719,000 | 590 |
| 2015-11-04 | 59 | 60 | 58 | 59 | 633,000 | 590 |
| 2015-11-02 | 59 | 60 | 58 | 59 | 580,000 | 590 |
| 2015-10-30 | 60 | 60 | 59 | 60 | 478,000 | 600 |
| 2015-10-29 | 60 | 61 | 60 | 60 | 551,000 | 600 |
| 2015-10-28 | 60 | 60 | 59 | 60 | 434,000 | 600 |
| 2015-10-27 | 60 | 60 | 59 | 59 | 515,000 | 590 |
| 2015-10-26 | 60 | 60 | 59 | 59 | 506,000 | 590 |
| 2015-10-23 | 60 | 60 | 59 | 59 | 286,000 | 590 |
| 2015-10-22 | 60 | 60 | 59 | 60 | 345,000 | 600 |
| 2015-10-21 | 59 | 60 | 59 | 60 | 560,000 | 600 |
| 2015-10-20 | 60 | 60 | 59 | 59 | 620,000 | 590 |
| 2015-10-19 | 60 | 61 | 59 | 60 | 529,000 | 600 |
| 2015-10-16 | 61 | 61 | 60 | 60 | 704,000 | 600 |
| 2015-10-15 | 59 | 61 | 59 | 61 | 674,000 | 610 |
| 2015-10-14 | 61 | 61 | 60 | 60 | 675,000 | 600 |
| 2015-10-13 | 62 | 62 | 61 | 62 | 566,000 | 620 |
| 2015-10-09 | 61 | 63 | 61 | 63 | 980,000 | 630 |
| 2015-10-08 | 62 | 62 | 61 | 61 | 516,000 | 610 |
| 2015-10-07 | 61 | 62 | 60 | 62 | 349,000 | 620 |
| 2015-10-06 | 61 | 62 | 60 | 62 | 527,000 | 620 |
| 2015-10-05 | 60 | 62 | 60 | 61 | 407,000 | 610 |
| 2015-10-02 | 61 | 61 | 60 | 60 | 406,000 | 600 |
| 2015-10-01 | 60 | 61 | 59 | 61 | 353,000 | 610 |
| 2015-09-30 | 59 | 60 | 58 | 59 | 696,000 | 590 |
| 2015-09-29 | 61 | 61 | 60 | 60 | 396,000 | 600 |
| 2015-09-28 | 63 | 63 | 62 | 62 | 170,000 | 620 |
| 2015-09-25 | 60 | 62 | 60 | 62 | 220,000 | 620 |
| 2015-09-24 | 62 | 62 | 60 | 60 | 516,000 | 600 |
| 2015-09-18 | 63 | 63 | 62 | 63 | 405,000 | 630 |
| 2015-09-17 | 62 | 64 | 62 | 64 | 414,000 | 640 |
| 2015-09-16 | 63 | 63 | 62 | 62 | 577,000 | 620 |
| 2015-09-15 | 63 | 63 | 61 | 61 | 800,000 | 610 |
| 2015-09-14 | 62 | 62 | 61 | 61 | 602,000 | 610 |
| 2015-09-11 | 62 | 63 | 60 | 61 | 844,000 | 610 |
| 2015-09-10 | 60 | 62 | 59 | 62 | 629,000 | 620 |
| 2015-09-09 | 59 | 61 | 58 | 60 | 616,000 | 600 |
| 2015-09-08 | 58 | 58 | 57 | 57 | 444,000 | 570 |
| 2015-09-07 | 58 | 59 | 56 | 58 | 816,000 | 580 |
| 2015-09-04 | 61 | 61 | 55 | 58 | 1,250,000 | 580 |
| 2015-09-03 | 61 | 63 | 61 | 61 | 649,000 | 610 |
| 2015-09-02 | 61 | 63 | 61 | 62 | 780,000 | 620 |
| 2015-09-01 | 63 | 64 | 63 | 63 | 1,379,000 | 630 |
| 2015-08-31 | 64 | 64 | 63 | 64 | 663,000 | 640 |
| 2015-08-28 | 63 | 65 | 63 | 65 | 745,000 | 650 |
| 2015-08-27 | 65 | 65 | 61 | 62 | 1,228,000 | 620 |
| 2015-08-26 | 61 | 64 | 60 | 64 | 820,000 | 640 |
| 2015-08-25 | 59 | 64 | 57 | 59 | 1,134,000 | 590 |
| 2015-08-24 | 68 | 68 | 62 | 62 | 1,375,000 | 620 |
| 2015-08-21 | 71 | 71 | 69 | 69 | 1,173,000 | 690 |
| 2015-08-20 | 71 | 72 | 71 | 71 | 388,000 | 710 |
| 2015-08-19 | 72 | 73 | 71 | 71 | 616,000 | 710 |
| 2015-08-18 | 73 | 73 | 72 | 73 | 761,000 | 730 |
| 2015-08-17 | 74 | 74 | 72 | 72 | 838,000 | 720 |
| 2015-08-14 | 75 | 75 | 74 | 74 | 1,075,000 | 740 |
| 2015-08-13 | 77 | 78 | 77 | 78 | 497,000 | 780 |
| 2015-08-12 | 78 | 78 | 77 | 77 | 525,000 | 770 |
| 2015-08-11 | 78 | 79 | 77 | 79 | 618,000 | 790 |
| 2015-08-10 | 77 | 78 | 77 | 78 | 437,000 | 780 |
| 2015-08-07 | 77 | 78 | 76 | 77 | 560,000 | 770 |
| 2015-08-06 | 78 | 78 | 77 | 77 | 377,000 | 770 |
| 2015-08-05 | 77 | 78 | 77 | 77 | 427,000 | 770 |
| 2015-08-04 | 77 | 78 | 77 | 77 | 618,000 | 770 |
| 2015-08-03 | 78 | 78 | 76 | 77 | 497,000 | 770 |
| 2015-07-31 | 78 | 78 | 77 | 77 | 645,000 | 770 |
| 2015-07-30 | 78 | 78 | 77 | 77 | 582,000 | 770 |
| 2015-07-29 | 78 | 78 | 77 | 77 | 364,000 | 770 |
| 2015-07-28 | 77 | 78 | 77 | 78 | 603,000 | 780 |
| 2015-07-27 | 79 | 80 | 78 | 78 | 992,000 | 780 |
| 2015-07-24 | 79 | 80 | 78 | 78 | 1,171,000 | 780 |
| 2015-07-23 | 80 | 80 | 79 | 80 | 848,000 | 800 |
| 2015-07-22 | 79 | 81 | 78 | 80 | 1,173,000 | 800 |
| 2015-07-21 | 79 | 80 | 79 | 79 | 681,000 | 790 |
| 2015-07-17 | 79 | 80 | 78 | 79 | 1,240,000 | 790 |
| 2015-07-16 | 77 | 79 | 77 | 79 | 916,000 | 790 |
| 2015-07-15 | 77 | 78 | 77 | 77 | 764,000 | 770 |
| 2015-07-14 | 77 | 78 | 77 | 77 | 681,000 | 770 |
| 2015-07-13 | 76 | 77 | 75 | 77 | 771,000 | 770 |
| 2015-07-10 | 76 | 76 | 74 | 75 | 916,000 | 750 |
| 2015-07-09 | 76 | 76 | 73 | 75 | 1,277,000 | 750 |
| 2015-07-08 | 78 | 79 | 77 | 77 | 1,150,000 | 770 |
| 2015-07-07 | 77 | 78 | 77 | 77 | 450,000 | 770 |
| 2015-07-06 | 78 | 78 | 76 | 76 | 731,000 | 760 |
| 2015-07-03 | 79 | 79 | 77 | 78 | 771,000 | 780 |
| 2015-07-02 | 80 | 80 | 77 | 77 | 972,000 | 770 |
| 2015-07-01 | 78 | 80 | 77 | 79 | 755,000 | 790 |
| 2015-06-30 | 76 | 78 | 76 | 76 | 934,000 | 760 |
| 2015-06-29 | 78 | 78 | 76 | 76 | 947,000 | 760 |
| 2015-06-26 | 80 | 81 | 79 | 79 | 1,092,000 | 790 |
| 2015-06-25 | 81 | 82 | 79 | 82 | 1,341,000 | 820 |
| 2015-06-24 | 88 | 91 | 82 | 82 | 4,455,000 | 820 |
| 2015-06-23 | 77 | 83 | 77 | 83 | 1,700,000 | 830 |
| 2015-06-22 | 78 | 78 | 77 | 77 | 276,000 | 770 |
| 2015-06-19 | 77 | 78 | 76 | 77 | 525,000 | 770 |
| 2015-06-18 | 80 | 80 | 76 | 77 | 562,000 | 770 |
| 2015-06-17 | 80 | 81 | 79 | 80 | 710,000 | 800 |
| 2015-06-16 | 79 | 80 | 78 | 79 | 872,000 | 790 |
| 2015-06-15 | 77 | 80 | 77 | 79 | 624,000 | 790 |
| 2015-06-12 | 77 | 78 | 76 | 76 | 326,000 | 760 |
| 2015-06-11 | 76 | 78 | 76 | 78 | 270,000 | 780 |
| 2015-06-10 | 77 | 78 | 76 | 76 | 169,000 | 760 |
| 2015-06-09 | 78 | 78 | 77 | 77 | 479,000 | 770 |
| 2015-06-08 | 79 | 79 | 78 | 78 | 226,000 | 780 |
| 2015-06-05 | 79 | 79 | 78 | 78 | 363,000 | 780 |
| 2015-06-04 | 81 | 81 | 78 | 80 | 614,000 | 800 |
| 2015-06-03 | 81 | 81 | 80 | 81 | 437,000 | 810 |
| 2015-06-02 | 80 | 81 | 80 | 80 | 412,000 | 800 |
| 2015-06-01 | 80 | 81 | 79 | 80 | 787,000 | 800 |
| 2015-05-29 | 80 | 81 | 79 | 80 | 811,000 | 800 |
| 2015-05-28 | 80 | 81 | 79 | 79 | 798,000 | 790 |
| 2015-05-27 | 77 | 79 | 77 | 79 | 514,000 | 790 |
| 2015-05-26 | 76 | 77 | 76 | 76 | 168,000 | 760 |
| 2015-05-25 | 76 | 77 | 75 | 76 | 215,000 | 760 |
| 2015-05-22 | 76 | 76 | 75 | 75 | 260,000 | 750 |
| 2015-05-21 | 76 | 77 | 75 | 76 | 464,000 | 760 |
| 2015-05-20 | 76 | 76 | 75 | 76 | 591,000 | 760 |
| 2015-05-19 | 75 | 77 | 75 | 77 | 515,000 | 770 |
| 2015-05-18 | 74 | 75 | 74 | 75 | 621,000 | 750 |
| 2015-05-15 | 76 | 77 | 75 | 75 | 361,000 | 750 |
| 2015-05-14 | 76 | 77 | 75 | 75 | 354,000 | 750 |
| 2015-05-13 | 76 | 77 | 76 | 77 | 344,000 | 770 |
| 2015-05-12 | 75 | 77 | 75 | 76 | 272,000 | 760 |
| 2015-05-11 | 76 | 77 | 76 | 76 | 167,000 | 760 |
| 2015-05-08 | 75 | 77 | 75 | 76 | 376,000 | 760 |
| 2015-05-07 | 75 | 76 | 74 | 75 | 395,000 | 750 |
| 2015-05-01 | 76 | 77 | 75 | 75 | 432,000 | 750 |
| 2015-04-30 | 76 | 77 | 76 | 77 | 275,000 | 770 |
| 2015-04-28 | 77 | 78 | 76 | 76 | 309,000 | 760 |
| 2015-04-27 | 78 | 79 | 77 | 78 | 188,000 | 780 |
| 2015-04-24 | 78 | 79 | 77 | 78 | 321,000 | 780 |
| 2015-04-23 | 78 | 79 | 78 | 78 | 283,000 | 780 |
| 2015-04-22 | 78 | 79 | 78 | 79 | 355,000 | 790 |
| 2015-04-21 | 78 | 79 | 78 | 78 | 95,000 | 780 |
| 2015-04-20 | 78 | 79 | 78 | 78 | 167,000 | 780 |
| 2015-04-17 | 78 | 79 | 78 | 78 | 309,000 | 780 |
| 2015-04-16 | 79 | 79 | 78 | 78 | 432,000 | 780 |
| 2015-04-15 | 79 | 80 | 79 | 79 | 286,000 | 790 |
| 2015-04-14 | 80 | 80 | 79 | 80 | 238,000 | 800 |
| 2015-04-13 | 80 | 80 | 79 | 79 | 332,000 | 790 |
| 2015-04-10 | 81 | 81 | 79 | 80 | 349,000 | 800 |
| 2015-04-09 | 81 | 81 | 78 | 79 | 595,000 | 790 |
| 2015-04-08 | 79 | 81 | 79 | 81 | 860,000 | 810 |
| 2015-04-07 | 78 | 79 | 77 | 79 | 492,000 | 790 |
| 2015-04-06 | 78 | 78 | 76 | 76 | 386,000 | 760 |
| 2015-04-03 | 78 | 78 | 77 | 78 | 106,000 | 780 |
| 2015-04-02 | 78 | 78 | 77 | 78 | 249,000 | 780 |
| 2015-04-01 | 77 | 77 | 75 | 77 | 689,000 | 770 |
| 2015-03-31 | 79 | 80 | 78 | 78 | 528,000 | 780 |
| 2015-03-30 | 76 | 77 | 76 | 77 | 565,000 | 770 |
| 2015-03-27 | 77 | 78 | 76 | 76 | 304,000 | 760 |
| 2015-03-26 | 77 | 78 | 77 | 78 | 493,000 | 780 |
| 2015-03-25 | 78 | 79 | 78 | 78 | 423,000 | 780 |
| 2015-03-24 | 79 | 79 | 77 | 79 | 599,000 | 790 |
| 2015-03-23 | 79 | 80 | 78 | 79 | 544,000 | 790 |
| 2015-03-20 | 79 | 79 | 78 | 78 | 314,000 | 780 |
| 2015-03-19 | 78 | 79 | 78 | 78 | 553,000 | 780 |
| 2015-03-18 | 80 | 80 | 79 | 79 | 277,000 | 790 |
| 2015-03-17 | 79 | 80 | 79 | 80 | 395,000 | 800 |
| 2015-03-16 | 81 | 81 | 79 | 79 | 175,000 | 790 |
| 2015-03-13 | 80 | 81 | 80 | 80 | 458,000 | 800 |
| 2015-03-12 | 80 | 80 | 79 | 80 | 399,000 | 800 |
| 2015-03-11 | 79 | 80 | 78 | 79 | 606,000 | 790 |
| 2015-03-10 | 81 | 82 | 79 | 80 | 585,000 | 800 |
| 2015-03-09 | 81 | 82 | 80 | 82 | 675,000 | 820 |
| 2015-03-06 | 81 | 82 | 80 | 81 | 923,000 | 810 |
| 2015-03-05 | 82 | 84 | 80 | 82 | 2,505,000 | 820 |
| 2015-03-04 | 76 | 82 | 76 | 81 | 5,360,000 | 810 |
| 2015-03-03 | 74 | 77 | 74 | 75 | 700,000 | 750 |
| 2015-03-02 | 74 | 75 | 74 | 75 | 461,000 | 750 |
| 2015-02-27 | 76 | 76 | 74 | 74 | 878,000 | 740 |
| 2015-02-26 | 75 | 76 | 75 | 76 | 537,000 | 760 |
| 2015-02-25 | 75 | 76 | 75 | 75 | 403,000 | 750 |
| 2015-02-24 | 76 | 77 | 75 | 76 | 362,000 | 760 |
| 2015-02-23 | 75 | 77 | 75 | 77 | 322,000 | 770 |
| 2015-02-20 | 77 | 77 | 75 | 76 | 279,000 | 760 |
| 2015-02-19 | 76 | 77 | 75 | 77 | 321,000 | 770 |
| 2015-02-18 | 75 | 76 | 75 | 76 | 675,000 | 760 |
| 2015-02-17 | 74 | 75 | 74 | 75 | 147,000 | 750 |
| 2015-02-16 | 75 | 75 | 74 | 74 | 461,000 | 740 |
| 2015-02-13 | 74 | 76 | 73 | 74 | 780,000 | 740 |
| 2015-02-12 | 72 | 73 | 72 | 72 | 264,000 | 720 |
| 2015-02-10 | 71 | 72 | 71 | 71 | 194,000 | 710 |
| 2015-02-09 | 72 | 72 | 71 | 72 | 271,000 | 720 |
| 2015-02-06 | 71 | 72 | 71 | 71 | 365,000 | 710 |
| 2015-02-05 | 72 | 72 | 71 | 72 | 157,000 | 720 |
| 2015-02-04 | 72 | 73 | 71 | 72 | 277,000 | 720 |
| 2015-02-03 | 72 | 73 | 71 | 72 | 462,000 | 720 |
| 2015-02-02 | 74 | 74 | 72 | 72 | 356,000 | 720 |
| 2015-01-30 | 72 | 74 | 72 | 74 | 316,000 | 740 |
| 2015-01-29 | 74 | 75 | 73 | 73 | 491,000 | 730 |
| 2015-01-28 | 72 | 75 | 72 | 75 | 548,000 | 750 |
| 2015-01-27 | 73 | 73 | 72 | 73 | 436,000 | 730 |
| 2015-01-26 | 71 | 73 | 71 | 72 | 423,000 | 720 |
| 2015-01-23 | 71 | 71 | 70 | 71 | 295,000 | 710 |
| 2015-01-22 | 72 | 72 | 70 | 71 | 634,000 | 710 |
| 2015-01-21 | 73 | 73 | 71 | 71 | 258,000 | 710 |
| 2015-01-20 | 72 | 73 | 71 | 73 | 258,000 | 730 |
| 2015-01-19 | 72 | 72 | 71 | 71 | 185,000 | 710 |
| 2015-01-16 | 71 | 72 | 71 | 72 | 219,000 | 720 |
| 2015-01-15 | 70 | 72 | 70 | 71 | 228,000 | 710 |
| 2015-01-14 | 70 | 72 | 70 | 71 | 950,000 | 710 |
| 2015-01-13 | 74 | 74 | 72 | 73 | 239,000 | 730 |
| 2015-01-09 | 76 | 76 | 74 | 75 | 239,000 | 750 |
| 2015-01-08 | 75 | 75 | 74 | 75 | 378,000 | 750 |
| 2015-01-07 | 73 | 75 | 73 | 74 | 294,000 | 740 |
| 2015-01-06 | 75 | 76 | 74 | 74 | 361,000 | 740 |
| 2015-01-05 | 75 | 76 | 75 | 76 | 245,000 | 760 |
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
