1. HOME >
  2. 株価時系列 >
  3. 6335 >
  4. 2020年

6335 (株)東京機械製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3026226225625719,500257
2020-12-2925526625426345,500263
2020-12-2825525525425522,300255
2020-12-2525625625425415,000254
2020-12-2425325525325544,200255
2020-12-2325625625325312,200253
2020-12-2225425525325335,800253
2020-12-2125525525425518,300255
2020-12-182562572552557,700255
2020-12-1725725825625814,300258
2020-12-1625625825425627,800256
2020-12-1525125425125319,700253
2020-12-1424825324825223,300252
2020-12-1125025425025120,700251
2020-12-1024925124524617,400246
2020-12-0925325624925263,400252
2020-12-0825625725125319,700253
2020-12-0726026125625826,100258
2020-12-0426426425625934,400259
2020-12-0326426526226415,900264
2020-12-0226426826426421,200264
2020-12-0126526626326511,500265
2020-11-3026526926526523,500265
2020-11-2726226826226747,500267
2020-11-2626326325926123,200261
2020-11-2526526625826250,700262
2020-11-2427227226226517,900265
2020-11-202702702652698,700269
2020-11-1927227326526942,500269
2020-11-182722752722737,900273
2020-11-1727727827027323,900273
2020-11-1628028127727811,600278
2020-11-132792792752778,200277
2020-11-1227928027728017,900280
2020-11-1127627827427714,900277
2020-11-1027627827427614,600276
2020-11-0927927927427618,300276
2020-11-0627628027627910,200279
2020-11-052782812782792,800279
2020-11-0427828127827812,200278
2020-11-022752792752794,700279
2020-10-302812812762764,400276
2020-10-292782812742819,300281
2020-10-2828428427427719,300277
2020-10-272772842772847,000284
2020-10-262832832782786,600278
2020-10-2327728227628210,600282
2020-10-222852862812815,300281
2020-10-212802852802857,800285
2020-10-2028128527527725,700277
2020-10-1928128427928416,700284
2020-10-162812852802815,400281
2020-10-1528228528028015,900280
2020-10-1428828828428712,400287
2020-10-132852862822848,000284
2020-10-122862862822834,600283
2020-10-0928428728328622,600286
2020-10-082862872842866,900286
2020-10-0728128728128713,400287
2020-10-062872872812838,200283
2020-10-052832872802856,600285
2020-10-0228728728128114,800281
2020-09-3029129228428919,400289
2020-09-2928529228529018,800290
2020-09-2828429128029135,200291
2020-09-2527728127628024,800280
2020-09-2428728727627924,200279
2020-09-2328528928428811,600288
2020-09-1829029028628912,700289
2020-09-1728729028528712,200287
2020-09-1629029028328914,300289
2020-09-152872902852898,900289
2020-09-1428829428328751,700287
2020-09-1128328628328611,900286
2020-09-1028628828228217,900282
2020-09-0927928627928514,100285
2020-09-0828228628228615,300286
2020-09-0727528427528212,900282
2020-09-0427528127527814,000278
2020-09-0328928927527971,800279
2020-09-022902902862887,200288
2020-09-0128529028028928,300289
2020-08-3128128728128511,500285
2020-08-2829029427928053,000280
2020-08-2728129228029069,400290
2020-08-2628328628028013,400280
2020-08-2529129228028091,800280
2020-08-2429529828629348,700293
2020-08-2129830229229552,700295
2020-08-20290309290299114,700299
2020-08-1929130128528983,700289
2020-08-1828529027928848,900288
2020-08-1727428327228324,000283
2020-08-1428128726627177,200271
2020-08-1328829927928064,200280
2020-08-1228428828328711,400287
2020-08-1128428728028618,100286
2020-08-0728028427328422,500284
2020-08-062772812762808,500280
2020-08-052812832802815,700281
2020-08-0427728127528120,600281
2020-08-0327028026927831,700278
2020-07-3128528527127129,000271
2020-07-3027529227529238,200292
2020-07-2927127826927613,000276
2020-07-2828128126927142,300271
2020-07-2728028227128126,400281
2020-07-2229629628028540,400285
2020-07-2129229829129541,700295
2020-07-20276303276294106,900294
2020-07-1728228227728010,500280
2020-07-1628428927427640,200276
2020-07-1529229227828347,300283
2020-07-1428129528029140,300291
2020-07-1326727826227832,000278
2020-07-1027427926426442,400264
2020-07-0928729327627651,000276
2020-07-0828629428628912,900289
2020-07-072942942862867,600286
2020-07-0628329428129020,700290
2020-07-032802882802836,200283
2020-07-0229129128128142,100281
2020-07-0129329828928924,400289
2020-06-3029429929329627,900296
2020-06-29280302280295176,400295
2020-06-2628128227927926,600279
2020-06-252822822792798,400279
2020-06-2428128628028516,900285
2020-06-2328629327728426,300284
2020-06-2228328728228211,200282
2020-06-1928428427628130,600281
2020-06-1828928928228419,600284
2020-06-1730530628528759,400287
2020-06-1628630828229798,500297
2020-06-1528528527828114,200281
2020-06-1227928627528553,400285
2020-06-1128028927728971,000289
2020-06-1028428527728023,100280
2020-06-0928528728128311,100283
2020-06-0828628627928438,500284
2020-06-0528428528028415,500284
2020-06-0428328627528673,400286
2020-06-0328728727828553,900285
2020-06-0228828928128171,000281
2020-06-0128528928528814,000288
2020-05-2928629228428779,700287
2020-05-28291295284288123,200288
2020-05-27295306284284388,400284
2020-05-26287292281287176,100287
2020-05-25292301281286346,200286
2020-05-222973192792842,044,900284
2020-05-2124024624024334,800243
2020-05-2024324624124622,100246
2020-05-1923924223524216,000242
2020-05-182402402332377,900237
2020-05-152382382342373,000237
2020-05-1423924323423511,800235
2020-05-132412432402416,400241
2020-05-1223724323724222,300242
2020-05-112422452402459,100245
2020-05-082442442372405,700240
2020-05-072432432392393,500239
2020-05-012382422382395,500239
2020-04-3024024423824425,400244
2020-04-2823624023223613,400236
2020-04-272392392342368,300236
2020-04-2423323423023411,500234
2020-04-232352352302337,500233
2020-04-2223725322923484,700234
2020-04-2123023223023014,500230
2020-04-202322352322338,300233
2020-04-1724024423123324,300233
2020-04-1623924623523720,000237
2020-04-1524424723923925,400239
2020-04-1424024423624412,300244
2020-04-1324624623723711,600237
2020-04-1025725724224617,600246
2020-04-0923925323925120,300251
2020-04-0822924722924727,900247
2020-04-0722323622323033,700230
2020-04-0622323422323131,600231
2020-04-0324726023523523,400235
2020-04-0224825224624614,000246
2020-04-0125425924825025,600250
2020-03-3125726125125438,900254
2020-03-30232259232250119,800250
2020-03-2725526724726769,200267
2020-03-26257274245247149,400247
2020-03-2523124223124144,600241
2020-03-2421323721023147,900231
2020-03-2319520919520947,100209
2020-03-1920320619520626,200206
2020-03-1818719918719645,500196
2020-03-1717519217518544,400185
2020-03-1617718417418382,900183
2020-03-13197197165172281,300172
2020-03-1221022020020691,500206
2020-03-11227233221221166,200221
2020-03-10231231200212118,500212
2020-03-0924524622022055,800220
2020-03-0626726824725073,000250
2020-03-0527027426926913,100269
2020-03-0427327326826816,700268
2020-03-0329229327327344,200273
2020-03-0226828626727653,700276
2020-02-2828328726726768,600267
2020-02-2730430729129151,900291
2020-02-2630730930330423,700304
2020-02-25329329300306109,600306
2020-02-2133733833133428,100334
2020-02-203393453373378,900337
2020-02-1933734533633920,000339
2020-02-1833333733033429,900334
2020-02-1734334833233261,300332
2020-02-1435035434734859,400348
2020-02-1336636736336516,800365
2020-02-123673673633649,300364
2020-02-1036036736036710,800367
2020-02-073633643613623,500362
2020-02-0636436836136314,800363
2020-02-053613633593598,700359
2020-02-0436336335835810,100358
2020-02-0335236535236517,300365
2020-01-3135936235635825,500358
2020-01-3036236535935916,500359
2020-01-2936636636136112,500361
2020-01-2836236436136318,200363
2020-01-2736636936436518,500365
2020-01-2436636936536725,100367
2020-01-2337337636636739,800367
2020-01-2237137736837332,100373
2020-01-2136837236837213,800372
2020-01-2036837336736720,900367
2020-01-1737037236636615,300366
2020-01-1636936936536719,700367
2020-01-1536536936336525,400365
2020-01-1436736936536520,500365
2020-01-103723723663709,700370
2020-01-0936637336636911,100369
2020-01-0836936936236535,700365
2020-01-0736837236736827,200368
2020-01-0636837136536919,100369

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