6335 (株)東京機械製作所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 73 | 74 | 72 | 73 | 743,000 | 730 |
| 2016-12-29 | 75 | 75 | 71 | 73 | 1,866,000 | 730 |
| 2016-12-28 | 77 | 77 | 75 | 75 | 1,289,000 | 750 |
| 2016-12-27 | 74 | 79 | 74 | 75 | 2,638,000 | 750 |
| 2016-12-26 | 72 | 75 | 72 | 74 | 2,154,000 | 740 |
| 2016-12-22 | 72 | 72 | 71 | 71 | 917,000 | 710 |
| 2016-12-21 | 73 | 74 | 71 | 71 | 1,469,000 | 710 |
| 2016-12-20 | 72 | 73 | 71 | 73 | 1,210,000 | 730 |
| 2016-12-19 | 75 | 75 | 70 | 73 | 2,624,000 | 730 |
| 2016-12-16 | 74 | 75 | 73 | 74 | 641,000 | 740 |
| 2016-12-15 | 74 | 75 | 73 | 74 | 1,085,000 | 740 |
| 2016-12-14 | 75 | 75 | 73 | 73 | 913,000 | 730 |
| 2016-12-13 | 75 | 76 | 72 | 75 | 1,574,000 | 750 |
| 2016-12-12 | 76 | 76 | 73 | 75 | 1,333,000 | 750 |
| 2016-12-09 | 78 | 78 | 75 | 76 | 1,466,000 | 760 |
| 2016-12-08 | 79 | 80 | 77 | 78 | 1,461,000 | 780 |
| 2016-12-07 | 79 | 79 | 78 | 79 | 965,000 | 790 |
| 2016-12-06 | 76 | 81 | 75 | 78 | 2,300,000 | 780 |
| 2016-12-05 | 74 | 75 | 73 | 75 | 1,224,000 | 750 |
| 2016-12-02 | 77 | 77 | 74 | 75 | 1,270,000 | 750 |
| 2016-12-01 | 79 | 79 | 77 | 77 | 741,000 | 770 |
| 2016-11-30 | 78 | 79 | 77 | 79 | 926,000 | 790 |
| 2016-11-29 | 78 | 80 | 77 | 79 | 1,419,000 | 790 |
| 2016-11-28 | 79 | 80 | 77 | 79 | 1,641,000 | 790 |
| 2016-11-25 | 83 | 85 | 77 | 79 | 6,986,000 | 790 |
| 2016-11-24 | 73 | 78 | 73 | 76 | 3,585,000 | 760 |
| 2016-11-22 | 70 | 72 | 70 | 71 | 1,308,000 | 710 |
| 2016-11-21 | 69 | 71 | 68 | 69 | 1,055,000 | 690 |
| 2016-11-18 | 66 | 70 | 66 | 68 | 1,410,000 | 680 |
| 2016-11-17 | 65 | 66 | 65 | 66 | 641,000 | 660 |
| 2016-11-16 | 66 | 66 | 65 | 65 | 722,000 | 650 |
| 2016-11-15 | 66 | 67 | 65 | 65 | 834,000 | 650 |
| 2016-11-14 | 63 | 66 | 62 | 66 | 1,258,000 | 660 |
| 2016-11-11 | 67 | 69 | 64 | 64 | 1,375,000 | 640 |
| 2016-11-10 | 66 | 69 | 66 | 67 | 1,745,000 | 670 |
| 2016-11-09 | 70 | 70 | 62 | 65 | 2,315,000 | 650 |
| 2016-11-08 | 69 | 70 | 69 | 69 | 636,000 | 690 |
| 2016-11-07 | 69 | 70 | 68 | 69 | 1,888,000 | 690 |
| 2016-11-04 | 71 | 72 | 70 | 70 | 1,432,000 | 700 |
| 2016-11-02 | 75 | 75 | 71 | 73 | 2,853,000 | 730 |
| 2016-11-01 | 77 | 77 | 75 | 75 | 1,262,000 | 750 |
| 2016-10-31 | 76 | 78 | 76 | 77 | 939,000 | 770 |
| 2016-10-28 | 78 | 79 | 76 | 77 | 1,189,000 | 770 |
| 2016-10-27 | 77 | 78 | 77 | 77 | 652,000 | 770 |
| 2016-10-26 | 77 | 78 | 76 | 77 | 1,397,000 | 770 |
| 2016-10-25 | 80 | 81 | 76 | 77 | 3,951,000 | 770 |
| 2016-10-24 | 78 | 80 | 78 | 79 | 1,416,000 | 790 |
| 2016-10-21 | 76 | 79 | 75 | 77 | 3,486,000 | 770 |
| 2016-10-20 | 73 | 75 | 73 | 74 | 1,544,000 | 740 |
| 2016-10-19 | 72 | 73 | 71 | 72 | 813,000 | 720 |
| 2016-10-18 | 70 | 72 | 70 | 71 | 853,000 | 710 |
| 2016-10-17 | 68 | 71 | 68 | 71 | 1,303,000 | 710 |
| 2016-10-14 | 70 | 70 | 68 | 69 | 1,725,000 | 690 |
| 2016-10-13 | 71 | 72 | 69 | 70 | 1,492,000 | 700 |
| 2016-10-12 | 74 | 76 | 69 | 70 | 3,265,000 | 700 |
| 2016-10-11 | 72 | 76 | 72 | 75 | 2,873,000 | 750 |
| 2016-10-07 | 68 | 73 | 68 | 72 | 2,329,000 | 720 |
| 2016-10-06 | 71 | 72 | 68 | 69 | 2,051,000 | 690 |
| 2016-10-05 | 72 | 72 | 69 | 71 | 2,357,000 | 710 |
| 2016-10-04 | 65 | 76 | 65 | 71 | 11,383,000 | 710 |
| 2016-10-03 | 62 | 66 | 62 | 65 | 2,935,000 | 650 |
| 2016-09-30 | 61 | 66 | 59 | 61 | 3,702,000 | 610 |
| 2016-09-29 | 59 | 60 | 58 | 60 | 504,000 | 600 |
| 2016-09-28 | 58 | 59 | 58 | 59 | 1,195,000 | 590 |
| 2016-09-27 | 59 | 59 | 56 | 58 | 1,189,000 | 580 |
| 2016-09-26 | 56 | 61 | 56 | 59 | 2,240,000 | 590 |
| 2016-09-23 | 57 | 57 | 55 | 57 | 613,000 | 570 |
| 2016-09-21 | 57 | 57 | 56 | 57 | 426,000 | 570 |
| 2016-09-20 | 55 | 56 | 55 | 56 | 442,000 | 560 |
| 2016-09-16 | 56 | 56 | 55 | 56 | 327,000 | 560 |
| 2016-09-15 | 55 | 56 | 54 | 55 | 629,000 | 550 |
| 2016-09-14 | 56 | 57 | 55 | 56 | 1,628,000 | 560 |
| 2016-09-13 | 57 | 58 | 57 | 57 | 643,000 | 570 |
| 2016-09-12 | 58 | 59 | 57 | 57 | 1,378,000 | 570 |
| 2016-09-09 | 58 | 59 | 57 | 58 | 1,009,000 | 580 |
| 2016-09-08 | 60 | 62 | 57 | 59 | 3,494,000 | 590 |
| 2016-09-07 | 55 | 60 | 54 | 59 | 3,833,000 | 590 |
| 2016-09-06 | 54 | 60 | 54 | 55 | 10,936,000 | 550 |
| 2016-09-05 | 53 | 54 | 51 | 52 | 1,188,000 | 520 |
| 2016-09-02 | 52 | 55 | 51 | 51 | 1,674,000 | 510 |
| 2016-09-01 | 51 | 54 | 50 | 54 | 2,063,000 | 540 |
| 2016-08-31 | 48 | 52 | 47 | 51 | 2,842,000 | 510 |
| 2016-08-30 | 46 | 49 | 46 | 47 | 1,822,000 | 470 |
| 2016-08-29 | 46 | 47 | 45 | 45 | 919,000 | 450 |
| 2016-08-26 | 45 | 46 | 44 | 45 | 382,000 | 450 |
| 2016-08-25 | 44 | 45 | 43 | 45 | 533,000 | 450 |
| 2016-08-24 | 45 | 45 | 44 | 44 | 594,000 | 440 |
| 2016-08-23 | 45 | 46 | 44 | 44 | 519,000 | 440 |
| 2016-08-22 | 45 | 46 | 44 | 45 | 736,000 | 450 |
| 2016-08-19 | 44 | 45 | 43 | 43 | 621,000 | 430 |
| 2016-08-18 | 44 | 45 | 44 | 44 | 466,000 | 440 |
| 2016-08-17 | 45 | 45 | 44 | 44 | 435,000 | 440 |
| 2016-08-16 | 46 | 46 | 44 | 44 | 1,072,000 | 440 |
| 2016-08-15 | 45 | 46 | 44 | 45 | 857,000 | 450 |
| 2016-08-12 | 46 | 46 | 44 | 46 | 1,404,000 | 460 |
| 2016-08-10 | 46 | 47 | 44 | 47 | 2,788,000 | 470 |
| 2016-08-09 | 51 | 53 | 45 | 47 | 11,218,000 | 470 |
| 2016-08-08 | 40 | 58 | 39 | 49 | 26,892,000 | 490 |
| 2016-08-05 | 39 | 39 | 38 | 39 | 315,000 | 390 |
| 2016-08-04 | 37 | 39 | 37 | 39 | 327,000 | 390 |
| 2016-08-03 | 37 | 38 | 37 | 37 | 537,000 | 370 |
| 2016-08-02 | 38 | 38 | 37 | 37 | 231,000 | 370 |
| 2016-08-01 | 38 | 38 | 37 | 37 | 313,000 | 370 |
| 2016-07-29 | 38 | 39 | 38 | 39 | 386,000 | 390 |
| 2016-07-28 | 39 | 40 | 38 | 38 | 407,000 | 380 |
| 2016-07-27 | 39 | 40 | 39 | 39 | 453,000 | 390 |
| 2016-07-26 | 40 | 40 | 39 | 39 | 335,000 | 390 |
| 2016-07-25 | 39 | 40 | 39 | 40 | 306,000 | 400 |
| 2016-07-22 | 40 | 40 | 39 | 39 | 359,000 | 390 |
| 2016-07-21 | 40 | 41 | 39 | 41 | 445,000 | 410 |
| 2016-07-20 | 39 | 40 | 39 | 39 | 121,000 | 390 |
| 2016-07-19 | 40 | 41 | 39 | 39 | 459,000 | 390 |
| 2016-07-15 | 39 | 40 | 38 | 40 | 888,000 | 400 |
| 2016-07-14 | 39 | 39 | 38 | 38 | 366,000 | 380 |
| 2016-07-13 | 38 | 39 | 38 | 38 | 491,000 | 380 |
| 2016-07-12 | 37 | 38 | 37 | 38 | 417,000 | 380 |
| 2016-07-11 | 37 | 37 | 36 | 36 | 320,000 | 360 |
| 2016-07-08 | 37 | 38 | 36 | 36 | 403,000 | 360 |
| 2016-07-07 | 37 | 38 | 37 | 37 | 340,000 | 370 |
| 2016-07-06 | 37 | 37 | 36 | 36 | 288,000 | 360 |
| 2016-07-05 | 37 | 37 | 36 | 37 | 316,000 | 370 |
| 2016-07-04 | 36 | 38 | 36 | 37 | 578,000 | 370 |
| 2016-07-01 | 37 | 37 | 36 | 37 | 301,000 | 370 |
| 2016-06-30 | 37 | 37 | 36 | 36 | 353,000 | 360 |
| 2016-06-29 | 36 | 36 | 35 | 36 | 455,000 | 360 |
| 2016-06-28 | 35 | 36 | 35 | 35 | 602,000 | 350 |
| 2016-06-27 | 35 | 36 | 35 | 35 | 584,000 | 350 |
| 2016-06-24 | 38 | 38 | 35 | 36 | 848,000 | 360 |
| 2016-06-23 | 37 | 39 | 37 | 38 | 591,000 | 380 |
| 2016-06-22 | 37 | 37 | 36 | 37 | 616,000 | 370 |
| 2016-06-21 | 37 | 37 | 36 | 37 | 314,000 | 370 |
| 2016-06-20 | 37 | 37 | 36 | 36 | 396,000 | 360 |
| 2016-06-17 | 36 | 37 | 36 | 37 | 401,000 | 370 |
| 2016-06-16 | 37 | 37 | 35 | 36 | 1,016,000 | 360 |
| 2016-06-15 | 35 | 38 | 35 | 38 | 849,000 | 380 |
| 2016-06-14 | 37 | 37 | 35 | 35 | 873,000 | 350 |
| 2016-06-13 | 35 | 37 | 35 | 37 | 972,000 | 370 |
| 2016-06-10 | 36 | 37 | 35 | 35 | 862,000 | 350 |
| 2016-06-09 | 37 | 38 | 36 | 36 | 306,000 | 360 |
| 2016-06-08 | 37 | 38 | 37 | 37 | 364,000 | 370 |
| 2016-06-07 | 37 | 38 | 36 | 38 | 516,000 | 380 |
| 2016-06-06 | 36 | 37 | 36 | 37 | 775,000 | 370 |
| 2016-06-03 | 37 | 38 | 36 | 37 | 879,000 | 370 |
| 2016-06-02 | 38 | 38 | 37 | 37 | 622,000 | 370 |
| 2016-06-01 | 38 | 39 | 37 | 38 | 882,000 | 380 |
| 2016-05-31 | 38 | 39 | 38 | 38 | 586,000 | 380 |
| 2016-05-30 | 38 | 39 | 38 | 38 | 492,000 | 380 |
| 2016-05-27 | 38 | 39 | 38 | 39 | 467,000 | 390 |
| 2016-05-26 | 40 | 40 | 38 | 39 | 625,000 | 390 |
| 2016-05-25 | 39 | 39 | 38 | 39 | 537,000 | 390 |
| 2016-05-24 | 38 | 39 | 38 | 39 | 507,000 | 390 |
| 2016-05-23 | 39 | 39 | 38 | 39 | 635,000 | 390 |
| 2016-05-20 | 39 | 39 | 38 | 39 | 494,000 | 390 |
| 2016-05-19 | 39 | 39 | 38 | 38 | 619,000 | 380 |
| 2016-05-18 | 39 | 39 | 38 | 38 | 529,000 | 380 |
| 2016-05-17 | 39 | 40 | 38 | 39 | 759,000 | 390 |
| 2016-05-16 | 40 | 40 | 39 | 39 | 415,000 | 390 |
| 2016-05-13 | 41 | 42 | 39 | 40 | 1,112,000 | 400 |
| 2016-05-12 | 42 | 43 | 41 | 43 | 374,000 | 430 |
| 2016-05-11 | 42 | 43 | 42 | 42 | 327,000 | 420 |
| 2016-05-10 | 42 | 42 | 41 | 42 | 166,000 | 420 |
| 2016-05-09 | 41 | 42 | 41 | 41 | 292,000 | 410 |
| 2016-05-06 | 41 | 41 | 40 | 41 | 305,000 | 410 |
| 2016-05-02 | 41 | 42 | 40 | 40 | 856,000 | 400 |
| 2016-04-28 | 44 | 44 | 42 | 42 | 411,000 | 420 |
| 2016-04-27 | 44 | 44 | 43 | 43 | 409,000 | 430 |
| 2016-04-26 | 44 | 44 | 43 | 44 | 413,000 | 440 |
| 2016-04-25 | 44 | 45 | 43 | 44 | 307,000 | 440 |
| 2016-04-22 | 44 | 44 | 43 | 44 | 383,000 | 440 |
| 2016-04-21 | 44 | 45 | 44 | 44 | 765,000 | 440 |
| 2016-04-20 | 44 | 44 | 43 | 44 | 326,000 | 440 |
| 2016-04-19 | 43 | 44 | 42 | 44 | 254,000 | 440 |
| 2016-04-18 | 44 | 44 | 41 | 42 | 628,000 | 420 |
| 2016-04-15 | 44 | 44 | 43 | 44 | 326,000 | 440 |
| 2016-04-14 | 43 | 44 | 42 | 44 | 465,000 | 440 |
| 2016-04-13 | 41 | 43 | 41 | 42 | 754,000 | 420 |
| 2016-04-12 | 41 | 42 | 41 | 41 | 274,000 | 410 |
| 2016-04-11 | 42 | 42 | 40 | 40 | 502,000 | 400 |
| 2016-04-08 | 40 | 41 | 39 | 40 | 492,000 | 400 |
| 2016-04-07 | 40 | 41 | 40 | 40 | 579,000 | 400 |
| 2016-04-06 | 40 | 40 | 39 | 40 | 476,000 | 400 |
| 2016-04-05 | 41 | 41 | 40 | 40 | 590,000 | 400 |
| 2016-04-04 | 41 | 42 | 41 | 42 | 313,000 | 420 |
| 2016-04-01 | 42 | 42 | 41 | 41 | 468,000 | 410 |
| 2016-03-31 | 42 | 42 | 41 | 42 | 439,000 | 420 |
| 2016-03-30 | 42 | 43 | 42 | 42 | 403,000 | 420 |
| 2016-03-29 | 42 | 43 | 42 | 43 | 154,000 | 430 |
| 2016-03-28 | 43 | 43 | 41 | 43 | 160,000 | 430 |
| 2016-03-25 | 41 | 43 | 41 | 43 | 400,000 | 430 |
| 2016-03-24 | 42 | 42 | 41 | 41 | 399,000 | 410 |
| 2016-03-23 | 43 | 43 | 42 | 42 | 221,000 | 420 |
| 2016-03-22 | 42 | 43 | 42 | 43 | 188,000 | 430 |
| 2016-03-18 | 42 | 42 | 41 | 42 | 117,000 | 420 |
| 2016-03-17 | 42 | 43 | 41 | 43 | 386,000 | 430 |
| 2016-03-16 | 42 | 43 | 41 | 42 | 181,000 | 420 |
| 2016-03-15 | 42 | 43 | 42 | 42 | 301,000 | 420 |
| 2016-03-14 | 42 | 43 | 41 | 42 | 417,000 | 420 |
| 2016-03-11 | 41 | 42 | 41 | 42 | 520,000 | 420 |
| 2016-03-10 | 41 | 42 | 40 | 41 | 481,000 | 410 |
| 2016-03-09 | 41 | 41 | 40 | 41 | 435,000 | 410 |
| 2016-03-08 | 42 | 42 | 41 | 41 | 846,000 | 410 |
| 2016-03-07 | 43 | 43 | 42 | 42 | 506,000 | 420 |
| 2016-03-04 | 42 | 44 | 42 | 43 | 684,000 | 430 |
| 2016-03-03 | 41 | 42 | 41 | 42 | 410,000 | 420 |
| 2016-03-02 | 41 | 42 | 40 | 42 | 820,000 | 420 |
| 2016-03-01 | 42 | 42 | 40 | 41 | 668,000 | 410 |
| 2016-02-29 | 41 | 41 | 40 | 40 | 562,000 | 400 |
| 2016-02-26 | 40 | 41 | 40 | 40 | 501,000 | 400 |
| 2016-02-25 | 40 | 41 | 39 | 39 | 431,000 | 390 |
| 2016-02-24 | 40 | 40 | 39 | 39 | 289,000 | 390 |
| 2016-02-23 | 40 | 41 | 39 | 40 | 386,000 | 400 |
| 2016-02-22 | 39 | 40 | 39 | 39 | 173,000 | 390 |
| 2016-02-19 | 39 | 40 | 38 | 39 | 328,000 | 390 |
| 2016-02-18 | 37 | 42 | 37 | 39 | 1,190,000 | 390 |
| 2016-02-17 | 36 | 36 | 35 | 36 | 291,000 | 360 |
| 2016-02-16 | 35 | 36 | 34 | 35 | 270,000 | 350 |
| 2016-02-15 | 35 | 36 | 34 | 35 | 375,000 | 350 |
| 2016-02-12 | 34 | 35 | 33 | 33 | 636,000 | 330 |
| 2016-02-10 | 38 | 38 | 36 | 36 | 1,165,000 | 360 |
| 2016-02-09 | 39 | 39 | 38 | 38 | 380,000 | 380 |
| 2016-02-08 | 39 | 40 | 38 | 39 | 504,000 | 390 |
| 2016-02-05 | 39 | 40 | 38 | 39 | 698,000 | 390 |
| 2016-02-04 | 39 | 40 | 39 | 39 | 652,000 | 390 |
| 2016-02-03 | 40 | 40 | 39 | 40 | 677,000 | 400 |
| 2016-02-02 | 41 | 42 | 40 | 40 | 504,000 | 400 |
| 2016-02-01 | 43 | 43 | 41 | 42 | 764,000 | 420 |
| 2016-01-29 | 40 | 41 | 39 | 41 | 849,000 | 410 |
| 2016-01-28 | 41 | 41 | 40 | 40 | 609,000 | 400 |
| 2016-01-27 | 40 | 41 | 40 | 40 | 279,000 | 400 |
| 2016-01-26 | 40 | 41 | 40 | 40 | 529,000 | 400 |
| 2016-01-25 | 41 | 42 | 40 | 42 | 605,000 | 420 |
| 2016-01-22 | 41 | 42 | 39 | 42 | 894,000 | 420 |
| 2016-01-21 | 41 | 41 | 39 | 39 | 520,000 | 390 |
| 2016-01-20 | 42 | 43 | 40 | 40 | 808,000 | 400 |
| 2016-01-19 | 42 | 43 | 42 | 42 | 276,000 | 420 |
| 2016-01-18 | 42 | 42 | 41 | 42 | 539,000 | 420 |
| 2016-01-15 | 44 | 45 | 44 | 44 | 325,000 | 440 |
| 2016-01-14 | 44 | 44 | 43 | 43 | 524,000 | 430 |
| 2016-01-13 | 44 | 46 | 44 | 45 | 392,000 | 450 |
| 2016-01-12 | 47 | 47 | 43 | 43 | 687,000 | 430 |
| 2016-01-08 | 47 | 48 | 47 | 47 | 451,000 | 470 |
| 2016-01-07 | 48 | 49 | 47 | 47 | 426,000 | 470 |
| 2016-01-06 | 49 | 51 | 49 | 49 | 655,000 | 490 |
| 2016-01-05 | 49 | 49 | 48 | 49 | 502,000 | 490 |
| 2016-01-04 | 50 | 51 | 49 | 49 | 630,000 | 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
