6335 (株)東京機械製作所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 576 | 589 | 574 | 585 | 33,100 | 585 |
| 2017-12-28 | 581 | 581 | 572 | 574 | 20,600 | 574 |
| 2017-12-27 | 572 | 580 | 572 | 575 | 23,600 | 575 |
| 2017-12-26 | 577 | 579 | 570 | 572 | 82,600 | 572 |
| 2017-12-25 | 580 | 583 | 577 | 577 | 50,600 | 577 |
| 2017-12-22 | 581 | 584 | 580 | 581 | 45,600 | 581 |
| 2017-12-21 | 592 | 596 | 580 | 581 | 72,100 | 581 |
| 2017-12-20 | 600 | 602 | 593 | 599 | 21,300 | 599 |
| 2017-12-19 | 604 | 605 | 599 | 599 | 34,000 | 599 |
| 2017-12-18 | 617 | 617 | 604 | 604 | 26,100 | 604 |
| 2017-12-15 | 613 | 613 | 604 | 613 | 21,500 | 613 |
| 2017-12-14 | 599 | 620 | 596 | 615 | 56,100 | 615 |
| 2017-12-13 | 590 | 598 | 589 | 596 | 34,200 | 596 |
| 2017-12-12 | 584 | 590 | 582 | 590 | 32,300 | 590 |
| 2017-12-11 | 584 | 590 | 582 | 590 | 35,900 | 590 |
| 2017-12-08 | 581 | 586 | 580 | 583 | 27,900 | 583 |
| 2017-12-07 | 581 | 587 | 579 | 584 | 33,500 | 584 |
| 2017-12-06 | 589 | 590 | 575 | 578 | 77,800 | 578 |
| 2017-12-05 | 594 | 598 | 587 | 593 | 44,400 | 593 |
| 2017-12-04 | 600 | 609 | 593 | 597 | 62,800 | 597 |
| 2017-12-01 | 596 | 602 | 593 | 600 | 65,000 | 600 |
| 2017-11-30 | 601 | 601 | 592 | 597 | 33,300 | 597 |
| 2017-11-29 | 605 | 606 | 600 | 601 | 23,800 | 601 |
| 2017-11-28 | 616 | 616 | 601 | 606 | 27,500 | 606 |
| 2017-11-27 | 608 | 615 | 606 | 615 | 32,000 | 615 |
| 2017-11-24 | 605 | 611 | 603 | 608 | 16,600 | 608 |
| 2017-11-22 | 619 | 620 | 607 | 613 | 33,100 | 613 |
| 2017-11-21 | 605 | 616 | 604 | 616 | 19,700 | 616 |
| 2017-11-20 | 598 | 613 | 595 | 608 | 26,300 | 608 |
| 2017-11-17 | 594 | 606 | 591 | 596 | 46,700 | 596 |
| 2017-11-16 | 605 | 606 | 585 | 586 | 86,700 | 586 |
| 2017-11-15 | 608 | 621 | 605 | 605 | 90,800 | 605 |
| 2017-11-13 | 621 | 630 | 613 | 625 | 34,700 | 625 |
| 2017-11-10 | 621 | 629 | 620 | 629 | 26,000 | 629 |
| 2017-11-09 | 630 | 639 | 620 | 631 | 27,600 | 631 |
| 2017-11-08 | 629 | 632 | 623 | 632 | 12,100 | 632 |
| 2017-11-07 | 623 | 634 | 617 | 627 | 23,400 | 627 |
| 2017-11-06 | 620 | 637 | 618 | 624 | 42,500 | 624 |
| 2017-11-02 | 639 | 639 | 624 | 625 | 40,700 | 625 |
| 2017-11-01 | 639 | 643 | 631 | 638 | 20,200 | 638 |
| 2017-10-31 | 639 | 648 | 634 | 642 | 14,800 | 642 |
| 2017-10-30 | 645 | 650 | 637 | 640 | 31,300 | 640 |
| 2017-10-27 | 642 | 646 | 639 | 645 | 34,800 | 645 |
| 2017-10-26 | 624 | 644 | 624 | 642 | 59,000 | 642 |
| 2017-10-25 | 628 | 640 | 612 | 624 | 58,100 | 624 |
| 2017-10-24 | 621 | 634 | 620 | 633 | 40,600 | 633 |
| 2017-10-23 | 620 | 625 | 614 | 622 | 37,600 | 622 |
| 2017-10-20 | 617 | 619 | 612 | 615 | 44,000 | 615 |
| 2017-10-19 | 619 | 619 | 606 | 619 | 45,000 | 619 |
| 2017-10-18 | 610 | 619 | 610 | 614 | 38,500 | 614 |
| 2017-10-17 | 610 | 619 | 606 | 613 | 51,100 | 613 |
| 2017-10-16 | 602 | 607 | 600 | 603 | 45,400 | 603 |
| 2017-10-13 | 615 | 615 | 601 | 601 | 65,700 | 601 |
| 2017-10-12 | 617 | 620 | 611 | 615 | 35,400 | 615 |
| 2017-10-11 | 620 | 620 | 611 | 616 | 29,800 | 616 |
| 2017-10-10 | 615 | 619 | 615 | 617 | 22,100 | 617 |
| 2017-10-06 | 621 | 622 | 601 | 615 | 74,600 | 615 |
| 2017-10-05 | 636 | 636 | 611 | 622 | 67,400 | 622 |
| 2017-10-04 | 639 | 640 | 631 | 632 | 45,200 | 632 |
| 2017-10-03 | 654 | 654 | 637 | 637 | 44,800 | 637 |
| 2017-10-02 | 659 | 659 | 636 | 641 | 80,400 | 641 |
| 2017-09-29 | 670 | 676 | 660 | 660 | 44,100 | 660 |
| 2017-09-28 | 680 | 680 | 668 | 677 | 26,900 | 677 |
| 2017-09-27 | 680 | 688 | 670 | 686 | 62,900 | 686 |
| 2017-09-26 | 68 | 69 | 68 | 69 | 1,055,000 | 690 |
| 2017-09-25 | 68 | 70 | 68 | 69 | 932,000 | 690 |
| 2017-09-22 | 70 | 70 | 68 | 70 | 975,000 | 700 |
| 2017-09-21 | 70 | 71 | 70 | 70 | 1,075,000 | 700 |
| 2017-09-20 | 71 | 71 | 70 | 70 | 1,141,000 | 700 |
| 2017-09-19 | 72 | 72 | 70 | 71 | 1,401,000 | 710 |
| 2017-09-15 | 67 | 71 | 67 | 71 | 2,130,000 | 710 |
| 2017-09-14 | 70 | 72 | 68 | 68 | 2,041,000 | 680 |
| 2017-09-13 | 70 | 71 | 69 | 70 | 1,862,000 | 700 |
| 2017-09-12 | 68 | 70 | 68 | 70 | 1,434,000 | 700 |
| 2017-09-11 | 66 | 68 | 66 | 68 | 1,170,000 | 680 |
| 2017-09-08 | 67 | 67 | 65 | 66 | 1,312,000 | 660 |
| 2017-09-07 | 66 | 67 | 65 | 67 | 1,185,000 | 670 |
| 2017-09-06 | 63 | 66 | 63 | 66 | 1,306,000 | 660 |
| 2017-09-05 | 67 | 68 | 63 | 66 | 2,273,000 | 660 |
| 2017-09-04 | 70 | 70 | 66 | 68 | 2,210,000 | 680 |
| 2017-09-01 | 69 | 70 | 68 | 70 | 1,709,000 | 700 |
| 2017-08-31 | 68 | 69 | 67 | 69 | 1,265,000 | 690 |
| 2017-08-30 | 68 | 68 | 67 | 68 | 1,194,000 | 680 |
| 2017-08-29 | 67 | 68 | 67 | 68 | 1,158,000 | 680 |
| 2017-08-28 | 68 | 68 | 67 | 68 | 1,193,000 | 680 |
| 2017-08-25 | 67 | 69 | 66 | 69 | 1,984,000 | 690 |
| 2017-08-24 | 66 | 67 | 66 | 66 | 1,001,000 | 660 |
| 2017-08-23 | 67 | 68 | 66 | 66 | 964,000 | 660 |
| 2017-08-22 | 66 | 67 | 66 | 66 | 1,236,000 | 660 |
| 2017-08-21 | 66 | 67 | 65 | 65 | 1,346,000 | 650 |
| 2017-08-18 | 67 | 68 | 65 | 67 | 1,196,000 | 670 |
| 2017-08-17 | 68 | 68 | 67 | 67 | 983,000 | 670 |
| 2017-08-16 | 69 | 69 | 68 | 68 | 1,407,000 | 680 |
| 2017-08-15 | 66 | 70 | 65 | 69 | 2,610,000 | 690 |
| 2017-08-14 | 71 | 72 | 70 | 71 | 1,455,000 | 710 |
| 2017-08-10 | 72 | 74 | 72 | 72 | 1,424,000 | 720 |
| 2017-08-09 | 74 | 74 | 72 | 72 | 1,600,000 | 720 |
| 2017-08-08 | 75 | 76 | 74 | 75 | 1,580,000 | 750 |
| 2017-08-07 | 76 | 76 | 74 | 75 | 1,372,000 | 750 |
| 2017-08-04 | 73 | 74 | 73 | 73 | 1,207,000 | 730 |
| 2017-08-03 | 73 | 74 | 73 | 74 | 1,165,000 | 740 |
| 2017-08-02 | 72 | 73 | 71 | 73 | 1,106,000 | 730 |
| 2017-08-01 | 75 | 75 | 71 | 71 | 2,168,000 | 710 |
| 2017-07-31 | 74 | 75 | 74 | 75 | 1,011,000 | 750 |
| 2017-07-28 | 76 | 76 | 74 | 74 | 1,117,000 | 740 |
| 2017-07-27 | 76 | 76 | 75 | 75 | 842,000 | 750 |
| 2017-07-26 | 76 | 76 | 74 | 75 | 1,220,000 | 750 |
| 2017-07-25 | 75 | 76 | 75 | 76 | 953,000 | 760 |
| 2017-07-24 | 74 | 75 | 73 | 75 | 1,086,000 | 750 |
| 2017-07-21 | 73 | 74 | 73 | 74 | 1,192,000 | 740 |
| 2017-07-20 | 73 | 74 | 73 | 74 | 924,000 | 740 |
| 2017-07-19 | 74 | 74 | 73 | 73 | 1,240,000 | 730 |
| 2017-07-18 | 76 | 76 | 74 | 74 | 986,000 | 740 |
| 2017-07-14 | 77 | 78 | 75 | 75 | 1,580,000 | 750 |
| 2017-07-13 | 77 | 77 | 76 | 77 | 988,000 | 770 |
| 2017-07-12 | 76 | 78 | 76 | 76 | 2,151,000 | 760 |
| 2017-07-11 | 75 | 76 | 74 | 76 | 1,207,000 | 760 |
| 2017-07-10 | 75 | 76 | 75 | 75 | 1,043,000 | 750 |
| 2017-07-07 | 74 | 75 | 73 | 74 | 1,130,000 | 740 |
| 2017-07-06 | 75 | 75 | 74 | 74 | 1,011,000 | 740 |
| 2017-07-05 | 74 | 75 | 74 | 74 | 1,062,000 | 740 |
| 2017-07-04 | 74 | 75 | 74 | 75 | 1,041,000 | 750 |
| 2017-07-03 | 73 | 74 | 73 | 73 | 803,000 | 730 |
| 2017-06-30 | 74 | 74 | 73 | 73 | 1,007,000 | 730 |
| 2017-06-29 | 74 | 75 | 73 | 74 | 914,000 | 740 |
| 2017-06-28 | 74 | 75 | 73 | 73 | 1,355,000 | 730 |
| 2017-06-27 | 74 | 75 | 74 | 74 | 1,047,000 | 740 |
| 2017-06-26 | 73 | 75 | 73 | 73 | 1,347,000 | 730 |
| 2017-06-23 | 74 | 75 | 73 | 73 | 966,000 | 730 |
| 2017-06-22 | 74 | 75 | 74 | 74 | 797,000 | 740 |
| 2017-06-21 | 75 | 76 | 74 | 74 | 1,610,000 | 740 |
| 2017-06-20 | 74 | 77 | 74 | 76 | 2,302,000 | 760 |
| 2017-06-19 | 72 | 74 | 72 | 73 | 808,000 | 730 |
| 2017-06-16 | 72 | 73 | 72 | 72 | 972,000 | 720 |
| 2017-06-15 | 73 | 75 | 72 | 72 | 2,259,000 | 720 |
| 2017-06-14 | 71 | 75 | 71 | 72 | 2,682,000 | 720 |
| 2017-06-13 | 72 | 72 | 71 | 71 | 1,374,000 | 710 |
| 2017-06-12 | 72 | 73 | 72 | 72 | 1,563,000 | 720 |
| 2017-06-09 | 72 | 73 | 71 | 72 | 1,418,000 | 720 |
| 2017-06-08 | 71 | 72 | 71 | 72 | 1,054,000 | 720 |
| 2017-06-07 | 69 | 72 | 68 | 71 | 1,835,000 | 710 |
| 2017-06-06 | 72 | 72 | 69 | 69 | 2,258,000 | 690 |
| 2017-06-05 | 74 | 74 | 72 | 72 | 1,148,000 | 720 |
| 2017-06-02 | 75 | 77 | 74 | 74 | 1,780,000 | 740 |
| 2017-06-01 | 73 | 74 | 72 | 74 | 1,453,000 | 740 |
| 2017-05-31 | 71 | 74 | 71 | 73 | 1,794,000 | 730 |
| 2017-05-30 | 71 | 72 | 71 | 71 | 1,109,000 | 710 |
| 2017-05-29 | 73 | 73 | 72 | 72 | 1,582,000 | 720 |
| 2017-05-26 | 74 | 74 | 73 | 73 | 1,175,000 | 730 |
| 2017-05-25 | 74 | 75 | 73 | 74 | 1,507,000 | 740 |
| 2017-05-24 | 75 | 75 | 73 | 74 | 1,303,000 | 740 |
| 2017-05-23 | 76 | 76 | 73 | 75 | 1,751,000 | 750 |
| 2017-05-22 | 74 | 76 | 74 | 76 | 1,591,000 | 760 |
| 2017-05-19 | 74 | 75 | 74 | 75 | 1,217,000 | 750 |
| 2017-05-18 | 74 | 75 | 73 | 75 | 2,022,000 | 750 |
| 2017-05-17 | 74 | 76 | 73 | 76 | 2,202,000 | 760 |
| 2017-05-16 | 75 | 75 | 73 | 75 | 1,850,000 | 750 |
| 2017-05-15 | 80 | 80 | 73 | 75 | 7,271,000 | 750 |
| 2017-05-12 | 78 | 86 | 76 | 80 | 19,998,000 | 800 |
| 2017-05-11 | 66 | 68 | 66 | 68 | 1,483,000 | 680 |
| 2017-05-10 | 66 | 67 | 66 | 66 | 1,440,000 | 660 |
| 2017-05-09 | 67 | 68 | 66 | 66 | 1,091,000 | 660 |
| 2017-05-08 | 67 | 68 | 66 | 67 | 1,777,000 | 670 |
| 2017-05-02 | 68 | 68 | 66 | 67 | 1,815,000 | 670 |
| 2017-05-01 | 65 | 69 | 64 | 68 | 2,536,000 | 680 |
| 2017-04-28 | 64 | 67 | 63 | 63 | 2,241,000 | 630 |
| 2017-04-27 | 63 | 64 | 63 | 64 | 1,072,000 | 640 |
| 2017-04-26 | 61 | 64 | 61 | 63 | 1,786,000 | 630 |
| 2017-04-25 | 60 | 62 | 60 | 60 | 1,052,000 | 600 |
| 2017-04-24 | 61 | 61 | 59 | 61 | 1,501,000 | 610 |
| 2017-04-21 | 60 | 61 | 59 | 61 | 1,221,000 | 610 |
| 2017-04-20 | 60 | 60 | 59 | 60 | 1,024,000 | 600 |
| 2017-04-19 | 59 | 61 | 58 | 59 | 1,402,000 | 590 |
| 2017-04-18 | 57 | 60 | 57 | 60 | 1,595,000 | 600 |
| 2017-04-17 | 57 | 57 | 56 | 56 | 1,142,000 | 560 |
| 2017-04-14 | 58 | 58 | 57 | 58 | 713,000 | 580 |
| 2017-04-13 | 57 | 59 | 56 | 58 | 1,171,000 | 580 |
| 2017-04-12 | 59 | 59 | 57 | 58 | 1,219,000 | 580 |
| 2017-04-11 | 61 | 61 | 59 | 59 | 1,062,000 | 590 |
| 2017-04-10 | 60 | 61 | 59 | 61 | 1,098,000 | 610 |
| 2017-04-07 | 60 | 60 | 58 | 59 | 1,241,000 | 590 |
| 2017-04-06 | 59 | 60 | 57 | 58 | 1,540,000 | 580 |
| 2017-04-05 | 62 | 62 | 60 | 61 | 1,239,000 | 610 |
| 2017-04-04 | 65 | 65 | 61 | 61 | 2,151,000 | 610 |
| 2017-04-03 | 66 | 66 | 64 | 64 | 1,076,000 | 640 |
| 2017-03-31 | 67 | 68 | 66 | 66 | 797,000 | 660 |
| 2017-03-30 | 66 | 67 | 65 | 66 | 743,000 | 660 |
| 2017-03-29 | 66 | 67 | 65 | 66 | 1,291,000 | 660 |
| 2017-03-28 | 66 | 66 | 65 | 65 | 595,000 | 650 |
| 2017-03-27 | 65 | 66 | 65 | 66 | 706,000 | 660 |
| 2017-03-24 | 67 | 67 | 65 | 67 | 1,048,000 | 670 |
| 2017-03-23 | 65 | 67 | 65 | 67 | 877,000 | 670 |
| 2017-03-22 | 67 | 67 | 65 | 65 | 1,219,000 | 650 |
| 2017-03-21 | 65 | 68 | 65 | 67 | 1,534,000 | 670 |
| 2017-03-17 | 66 | 67 | 63 | 65 | 2,496,000 | 650 |
| 2017-03-16 | 70 | 70 | 67 | 67 | 1,803,000 | 670 |
| 2017-03-15 | 72 | 72 | 70 | 70 | 1,294,000 | 700 |
| 2017-03-14 | 73 | 74 | 72 | 72 | 890,000 | 720 |
| 2017-03-13 | 74 | 74 | 73 | 74 | 429,000 | 740 |
| 2017-03-10 | 73 | 74 | 72 | 73 | 1,411,000 | 730 |
| 2017-03-09 | 74 | 74 | 73 | 73 | 575,000 | 730 |
| 2017-03-08 | 74 | 74 | 73 | 74 | 620,000 | 740 |
| 2017-03-07 | 73 | 74 | 73 | 73 | 553,000 | 730 |
| 2017-03-06 | 74 | 75 | 73 | 73 | 685,000 | 730 |
| 2017-03-03 | 75 | 75 | 73 | 74 | 1,108,000 | 740 |
| 2017-03-02 | 75 | 76 | 74 | 74 | 1,218,000 | 740 |
| 2017-03-01 | 74 | 75 | 72 | 75 | 2,178,000 | 750 |
| 2017-02-28 | 76 | 76 | 74 | 74 | 857,000 | 740 |
| 2017-02-27 | 76 | 77 | 75 | 75 | 1,177,000 | 750 |
| 2017-02-24 | 76 | 77 | 75 | 76 | 1,113,000 | 760 |
| 2017-02-23 | 76 | 77 | 75 | 75 | 522,000 | 750 |
| 2017-02-22 | 76 | 77 | 76 | 76 | 949,000 | 760 |
| 2017-02-21 | 77 | 77 | 76 | 77 | 708,000 | 770 |
| 2017-02-20 | 77 | 78 | 76 | 76 | 979,000 | 760 |
| 2017-02-17 | 77 | 77 | 76 | 76 | 1,019,000 | 760 |
| 2017-02-16 | 76 | 77 | 76 | 76 | 945,000 | 760 |
| 2017-02-15 | 77 | 77 | 75 | 76 | 925,000 | 760 |
| 2017-02-14 | 77 | 78 | 76 | 76 | 1,158,000 | 760 |
| 2017-02-13 | 75 | 77 | 75 | 76 | 842,000 | 760 |
| 2017-02-10 | 76 | 77 | 75 | 75 | 1,578,000 | 750 |
| 2017-02-09 | 75 | 76 | 75 | 75 | 957,000 | 750 |
| 2017-02-08 | 76 | 77 | 75 | 75 | 739,000 | 750 |
| 2017-02-07 | 77 | 77 | 75 | 76 | 812,000 | 760 |
| 2017-02-06 | 76 | 77 | 75 | 77 | 887,000 | 770 |
| 2017-02-03 | 75 | 76 | 74 | 75 | 1,559,000 | 750 |
| 2017-02-02 | 76 | 76 | 75 | 76 | 811,000 | 760 |
| 2017-02-01 | 75 | 76 | 74 | 76 | 1,333,000 | 760 |
| 2017-01-31 | 76 | 78 | 75 | 76 | 1,287,000 | 760 |
| 2017-01-30 | 79 | 79 | 77 | 77 | 691,000 | 770 |
| 2017-01-27 | 79 | 79 | 78 | 79 | 552,000 | 790 |
| 2017-01-26 | 78 | 79 | 78 | 78 | 659,000 | 780 |
| 2017-01-25 | 78 | 78 | 77 | 78 | 756,000 | 780 |
| 2017-01-24 | 76 | 78 | 76 | 77 | 1,344,000 | 770 |
| 2017-01-23 | 76 | 76 | 75 | 76 | 744,000 | 760 |
| 2017-01-20 | 76 | 76 | 74 | 75 | 990,000 | 750 |
| 2017-01-19 | 76 | 77 | 75 | 77 | 772,000 | 770 |
| 2017-01-18 | 75 | 76 | 74 | 75 | 1,260,000 | 750 |
| 2017-01-17 | 75 | 76 | 73 | 75 | 1,424,000 | 750 |
| 2017-01-16 | 77 | 77 | 75 | 75 | 1,273,000 | 750 |
| 2017-01-13 | 78 | 79 | 77 | 77 | 1,301,000 | 770 |
| 2017-01-12 | 81 | 81 | 78 | 79 | 1,280,000 | 790 |
| 2017-01-11 | 80 | 82 | 80 | 81 | 2,540,000 | 810 |
| 2017-01-10 | 77 | 82 | 76 | 79 | 5,855,000 | 790 |
| 2017-01-06 | 75 | 77 | 74 | 77 | 1,316,000 | 770 |
| 2017-01-05 | 75 | 76 | 74 | 75 | 1,191,000 | 750 |
| 2017-01-04 | 74 | 76 | 74 | 75 | 1,396,000 | 750 |
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
