6335 (株)東京機械製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,079	1,088	1,038	1,040	32,100	1,040
2021-12-29	1,049	1,101	1,049	1,089	24,000	1,089
2021-12-28	1,060	1,091	1,041	1,079	48,800	1,079
2021-12-27	1,089	1,089	1,037	1,061	43,500	1,061
2021-12-24	1,115	1,129	1,080	1,084	49,200	1,084
2021-12-23	1,110	1,165	1,100	1,126	36,300	1,126
2021-12-22	1,111	1,154	1,103	1,104	32,900	1,104
2021-12-21	1,072	1,157	1,060	1,137	67,000	1,137
2021-12-20	1,094	1,120	1,061	1,072	36,100	1,072
2021-12-17	1,115	1,158	1,080	1,094	64,100	1,094
2021-12-16	1,205	1,211	1,118	1,133	68,600	1,133
2021-12-15	1,131	1,398	1,118	1,175	280,800	1,175
2021-12-14	1,135	1,190	1,120	1,138	50,200	1,138
2021-12-13	1,149	1,175	1,104	1,153	77,900	1,153
2021-12-10	1,161	1,180	1,140	1,155	53,900	1,155
2021-12-09	1,186	1,194	1,161	1,184	41,700	1,184
2021-12-08	1,212	1,223	1,188	1,195	32,800	1,195
2021-12-07	1,200	1,222	1,177	1,212	53,000	1,212
2021-12-06	1,198	1,247	1,171	1,194	42,700	1,194
2021-12-03	1,175	1,282	1,147	1,224	157,500	1,224
2021-12-02	1,188	1,224	1,171	1,186	98,900	1,186
2021-12-01	1,252	1,252	1,185	1,212	102,100	1,212
2021-11-30	1,269	1,315	1,220	1,222	66,900	1,222
2021-11-29	1,309	1,312	1,242	1,269	91,500	1,269
2021-11-26	1,378	1,380	1,300	1,304	61,800	1,304
2021-11-25	1,382	1,388	1,313	1,387	64,400	1,387
2021-11-24	1,375	1,443	1,369	1,397	62,400	1,397
2021-11-22	1,446	1,460	1,368	1,374	94,500	1,374
2021-11-19	1,563	1,563	1,391	1,416	170,500	1,416
2021-11-18	1,621	1,712	1,557	1,563	87,900	1,563
2021-11-17	1,698	1,726	1,602	1,648	74,400	1,648
2021-11-16	1,815	1,815	1,702	1,702	86,400	1,702
2021-11-15	1,779	1,785	1,717	1,763	80,800	1,763
2021-11-12	1,716	1,748	1,698	1,706	37,000	1,706
2021-11-11	1,820	1,820	1,691	1,716	72,600	1,716
2021-11-10	1,680	1,830	1,644	1,826	206,900	1,826
2021-11-09	1,700	1,706	1,668	1,685	35,100	1,685
2021-11-08	1,680	1,728	1,627	1,700	83,700	1,700
2021-11-05	1,708	1,713	1,675	1,689	41,400	1,689
2021-11-04	1,715	1,732	1,665	1,709	74,500	1,709
2021-11-02	1,698	1,800	1,673	1,709	154,600	1,709
2021-11-01	1,566	1,716	1,566	1,669	181,400	1,669
2021-10-29	1,765	1,775	1,694	1,726	87,600	1,726
2021-10-28	1,850	1,865	1,685	1,805	218,200	1,805
2021-10-27	1,880	2,044	1,785	1,822	742,800	1,822
2021-10-26	1,654	1,880	1,641	1,778	730,000	1,778
2021-10-25	1,556	1,577	1,486	1,507	150,900	1,507
2021-10-22	1,697	1,700	1,608	1,636	132,200	1,636
2021-10-21	1,731	1,767	1,650	1,675	144,100	1,675
2021-10-20	1,720	1,842	1,706	1,752	323,200	1,752
2021-10-19	1,770	1,859	1,652	1,717	296,100	1,717
2021-10-18	1,747	1,926	1,747	1,762	238,700	1,762
2021-10-15	2,001	2,050	1,736	1,795	461,300	1,795
2021-10-14	2,250	2,285	2,037	2,051	365,400	2,051
2021-10-13	2,150	2,348	2,003	2,100	1,061,700	2,100
2021-10-12	2,205	2,512	1,950	2,000	2,467,500	2,000
2021-10-11	1,550	2,018	1,546	2,018	1,639,600	2,018
2021-10-08	1,329	1,618	1,321	1,618	349,800	1,618
2021-10-07	1,341	1,362	1,312	1,318	75,100	1,318
2021-10-06	1,395	1,398	1,342	1,354	83,900	1,354
2021-10-05	1,391	1,418	1,330	1,398	129,100	1,398
2021-10-04	1,432	1,432	1,348	1,361	156,700	1,361
2021-10-01	1,492	1,513	1,437	1,439	124,700	1,439
2021-09-30	1,556	1,580	1,453	1,497	206,800	1,497
2021-09-29	1,590	1,641	1,555	1,563	196,300	1,563
2021-09-28	1,700	1,708	1,536	1,570	402,000	1,570
2021-09-27	1,784	1,814	1,685	1,700	300,400	1,700
2021-09-24	1,919	2,010	1,820	1,824	443,300	1,824
2021-09-22	1,964	2,079	1,850	1,900	985,000	1,900
2021-09-21	1,726	2,063	1,666	1,977	1,559,200	1,977
2021-09-17	2,100	2,177	1,772	1,811	2,584,500	1,811
2021-09-16	1,700	1,985	1,645	1,866	4,545,600	1,866
2021-09-15	1,635	1,743	1,635	1,635	2,108,500	1,635
2021-09-14	2,135	2,135	2,135	2,135	23,500	2,135
2021-09-13	2,735	2,949	2,635	2,635	670,800	2,635
2021-09-10	2,901	3,720	2,803	3,335	2,777,500	3,335
2021-09-09	3,360	3,360	2,844	3,360	1,876,800	3,360
2021-09-08	2,458	2,858	2,430	2,858	1,310,000	2,858
2021-09-07	2,303	2,358	2,105	2,358	1,598,400	2,358
2021-09-06	1,452	1,958	1,361	1,958	1,018,600	1,958
2021-09-03	1,913	1,950	1,510	1,558	1,438,300	1,558
2021-09-02	1,500	1,633	1,454	1,633	581,800	1,633
2021-09-01	1,066	1,333	1,066	1,333	1,019,700	1,333
2021-08-31	970	1,065	970	1,033	264,800	1,033
2021-08-30	924	963	917	955	87,500	955
2021-08-27	906	930	886	924	68,500	924
2021-08-26	908	928	900	917	86,400	917
2021-08-25	906	930	881	905	126,400	905
2021-08-24	920	954	885	891	144,900	891
2021-08-23	898	926	885	909	106,200	909
2021-08-20	935	943	897	920	167,200	920
2021-08-19	979	1,020	920	935	274,700	935
2021-08-18	981	1,031	953	960	299,100	960
2021-08-17	1,068	1,098	969	981	195,400	981
2021-08-16	1,119	1,146	1,041	1,067	462,900	1,067
2021-08-13	1,113	1,275	1,090	1,204	475,200	1,204
2021-08-12	1,117	1,132	1,091	1,094	199,300	1,094
2021-08-11	1,179	1,179	1,082	1,089	301,500	1,089
2021-08-10	1,179	1,208	1,142	1,169	189,600	1,169
2021-08-06	1,085	1,180	1,063	1,152	254,600	1,152
2021-08-05	1,105	1,147	1,040	1,079	278,600	1,079
2021-08-04	1,073	1,133	1,060	1,105	411,700	1,105
2021-08-03	1,198	1,199	1,037	1,059	638,500	1,059
2021-08-02	1,102	1,260	1,102	1,139	1,065,900	1,139
2021-07-30	1,281	1,281	1,080	1,095	993,600	1,095
2021-07-29	1,276	1,425	1,202	1,311	2,678,900	1,311
2021-07-28	1,020	1,125	1,016	1,125	1,520,600	1,125
2021-07-27	936	1,030	899	975	1,542,300	975
2021-07-26	819	908	818	901	735,400	901
2021-07-21	813	818	786	800	884,800	800
2021-07-20	801	815	793	813	526,600	813
2021-07-19	783	815	778	807	515,600	807
2021-07-16	745	800	738	797	503,600	797
2021-07-15	738	759	734	745	998,500	745
2021-07-14	723	749	721	743	1,129,200	743
2021-07-13	839	849	728	732	1,410,300	732
2021-07-12	800	845	800	830	572,500	830
2021-07-09	776	810	776	792	495,100	792
2021-07-08	784	792	762	784	342,100	784
2021-07-07	747	804	746	799	842,300	799
2021-07-06	725	754	716	745	212,800	745
2021-07-05	740	740	725	725	118,400	725
2021-07-02	748	756	740	740	73,100	740
2021-07-01	742	757	736	745	114,300	745
2021-06-30	745	764	741	749	126,900	749
2021-06-29	739	750	722	750	218,500	750
2021-06-28	745	745	715	736	251,400	736
2021-06-25	731	747	729	745	127,800	745
2021-06-24	745	755	728	740	233,900	740
2021-06-23	760	794	751	753	257,200	753
2021-06-22	770	774	749	755	264,000	755
2021-06-21	740	780	727	771	514,500	771
2021-06-18	768	777	740	752	542,800	752
2021-06-17	740	790	729	784	638,400	784
2021-06-16	728	747	715	740	885,700	740
2021-06-15	755	805	725	736	2,233,100	736
2021-06-14	781	805	714	755	2,784,300	755
2021-06-11	745	799	744	795	1,191,500	795
2021-06-10	701	737	690	730	381,600	730
2021-06-09	743	750	701	703	414,300	703
2021-06-08	741	756	730	734	410,200	734
2021-06-07	705	759	679	747	641,100	747
2021-06-04	694	710	687	710	213,500	710
2021-06-03	688	708	662	694	313,900	694
2021-06-02	630	688	630	686	410,800	686
2021-06-01	627	649	623	630	185,000	630
2021-05-31	630	634	622	630	94,800	630
2021-05-28	623	635	618	630	154,000	630
2021-05-27	630	634	614	623	127,200	623
2021-05-26	620	636	612	634	153,600	634
2021-05-25	619	649	605	626	315,000	626
2021-05-24	575	622	570	622	245,700	622
2021-05-21	614	619	567	585	404,500	585
2021-05-20	589	623	589	622	201,400	622
2021-05-19	565	591	548	587	196,500	587
2021-05-18	570	593	561	575	219,300	575
2021-05-17	530	575	524	571	290,300	571
2021-05-14	512	535	512	530	67,600	530
2021-05-13	518	522	510	512	96,700	512
2021-05-12	527	530	501	518	87,400	518
2021-05-11	526	529	512	526	63,800	526
2021-05-10	530	543	516	523	164,900	523
2021-05-07	511	530	510	523	163,500	523
2021-05-06	503	515	503	511	119,000	511
2021-04-30	492	511	492	509	84,600	509
2021-04-28	502	503	488	494	80,700	494
2021-04-27	510	516	500	507	65,300	507
2021-04-26	486	517	484	510	190,400	510
2021-04-23	487	491	484	486	29,200	486
2021-04-22	494	498	488	488	89,200	488
2021-04-21	476	493	476	492	115,100	492
2021-04-20	481	483	466	482	115,800	482
2021-04-19	495	495	479	482	128,700	482
2021-04-16	486	499	485	497	113,300	497
2021-04-15	487	505	483	494	123,600	494
2021-04-14	483	490	466	490	288,900	490
2021-04-13	500	503	485	486	154,600	486
2021-04-12	502	515	492	507	243,300	507
2021-04-09	514	516	467	494	764,800	494
2021-04-08	494	534	490	521	649,100	521
2021-04-07	478	495	466	495	233,600	495
2021-04-06	461	477	448	477	210,600	477
2021-04-05	427	457	427	457	191,800	457
2021-04-02	407	428	407	426	96,300	426
2021-04-01	405	409	402	407	45,800	407
2021-03-31	402	407	401	402	55,500	402
2021-03-30	425	425	405	408	91,700	408
2021-03-29	409	427	409	422	142,600	422
2021-03-26	407	408	400	404	109,200	404
2021-03-25	382	405	381	403	146,300	403
2021-03-24	377	385	376	384	48,900	384
2021-03-23	376	386	368	381	145,600	381
2021-03-22	350	373	350	373	72,300	373
2021-03-19	341	354	340	354	104,300	354
2021-03-18	339	343	334	343	52,300	343
2021-03-17	335	341	331	340	63,900	340
2021-03-16	329	335	325	335	50,500	335
2021-03-15	324	329	324	329	28,700	329
2021-03-12	323	324	319	324	17,900	324
2021-03-11	324	324	320	323	13,400	323
2021-03-10	320	321	318	321	17,800	321
2021-03-09	316	323	315	323	30,200	323
2021-03-08	318	321	312	321	41,300	321
2021-03-05	313	314	306	314	20,300	314
2021-03-04	317	317	301	317	39,900	317
2021-03-03	311	317	305	315	63,600	315
2021-03-02	306	310	305	309	17,200	309
2021-03-01	303	311	302	311	24,100	311
2021-02-26	306	312	296	311	42,900	311
2021-02-25	313	313	306	308	16,900	308
2021-02-24	310	311	305	307	34,800	307
2021-02-22	310	313	306	307	21,200	307
2021-02-19	310	317	310	314	30,400	314
2021-02-18	320	320	312	312	44,400	312
2021-02-17	311	321	311	319	19,500	319
2021-02-16	317	317	311	314	18,200	314
2021-02-15	323	323	317	323	19,600	323
2021-02-12	318	324	317	322	63,400	322
2021-02-10	317	319	315	318	9,700	318
2021-02-09	312	317	308	317	24,500	317
2021-02-08	310	318	307	313	56,200	313
2021-02-05	311	320	310	315	78,400	315
2021-02-04	304	311	302	311	39,100	311
2021-02-03	302	304	300	304	19,900	304
2021-02-02	295	302	295	300	25,700	300
2021-02-01	299	302	292	299	26,700	299
2021-01-29	301	303	294	303	64,600	303
2021-01-28	282	300	278	295	79,500	295
2021-01-27	278	284	278	284	12,100	284
2021-01-26	289	289	279	279	42,100	279
2021-01-25	275	287	275	285	25,600	285
2021-01-22	275	278	275	275	16,900	275
2021-01-21	278	280	276	280	5,600	280
2021-01-20	278	278	275	276	11,500	276
2021-01-19	281	281	275	279	15,800	279
2021-01-18	283	285	283	283	9,400	283
2021-01-15	286	290	286	286	7,800	286
2021-01-14	289	291	285	291	68,200	291
2021-01-13	284	285	282	285	8,700	285
2021-01-12	280	284	277	283	77,800	283
2021-01-08	263	279	263	279	66,100	279
2021-01-07	259	263	259	262	13,200	262
2021-01-06	260	261	258	258	8,900	258
2021-01-05	259	259	256	257	8,000	257
2021-01-04	259	260	257	258	9,000	258

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

6335 (株)東京機械製作所 の時系列データ [2021年度]

6335 (株)東京機械製作所の時系列データ [2021年度]