1. HOME >
  2. 株価時系列 >
  3. 6335 >
  4. 2021年

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
2021-12-301,0791,0881,0381,04032,1001,040
2021-12-291,0491,1011,0491,08924,0001,089
2021-12-281,0601,0911,0411,07948,8001,079
2021-12-271,0891,0891,0371,06143,5001,061
2021-12-241,1151,1291,0801,08449,2001,084
2021-12-231,1101,1651,1001,12636,3001,126
2021-12-221,1111,1541,1031,10432,9001,104
2021-12-211,0721,1571,0601,13767,0001,137
2021-12-201,0941,1201,0611,07236,1001,072
2021-12-171,1151,1581,0801,09464,1001,094
2021-12-161,2051,2111,1181,13368,6001,133
2021-12-151,1311,3981,1181,175280,8001,175
2021-12-141,1351,1901,1201,13850,2001,138
2021-12-131,1491,1751,1041,15377,9001,153
2021-12-101,1611,1801,1401,15553,9001,155
2021-12-091,1861,1941,1611,18441,7001,184
2021-12-081,2121,2231,1881,19532,8001,195
2021-12-071,2001,2221,1771,21253,0001,212
2021-12-061,1981,2471,1711,19442,7001,194
2021-12-031,1751,2821,1471,224157,5001,224
2021-12-021,1881,2241,1711,18698,9001,186
2021-12-011,2521,2521,1851,212102,1001,212
2021-11-301,2691,3151,2201,22266,9001,222
2021-11-291,3091,3121,2421,26991,5001,269
2021-11-261,3781,3801,3001,30461,8001,304
2021-11-251,3821,3881,3131,38764,4001,387
2021-11-241,3751,4431,3691,39762,4001,397
2021-11-221,4461,4601,3681,37494,5001,374
2021-11-191,5631,5631,3911,416170,5001,416
2021-11-181,6211,7121,5571,56387,9001,563
2021-11-171,6981,7261,6021,64874,4001,648
2021-11-161,8151,8151,7021,70286,4001,702
2021-11-151,7791,7851,7171,76380,8001,763
2021-11-121,7161,7481,6981,70637,0001,706
2021-11-111,8201,8201,6911,71672,6001,716
2021-11-101,6801,8301,6441,826206,9001,826
2021-11-091,7001,7061,6681,68535,1001,685
2021-11-081,6801,7281,6271,70083,7001,700
2021-11-051,7081,7131,6751,68941,4001,689
2021-11-041,7151,7321,6651,70974,5001,709
2021-11-021,6981,8001,6731,709154,6001,709
2021-11-011,5661,7161,5661,669181,4001,669
2021-10-291,7651,7751,6941,72687,6001,726
2021-10-281,8501,8651,6851,805218,2001,805
2021-10-271,8802,0441,7851,822742,8001,822
2021-10-261,6541,8801,6411,778730,0001,778
2021-10-251,5561,5771,4861,507150,9001,507
2021-10-221,6971,7001,6081,636132,2001,636
2021-10-211,7311,7671,6501,675144,1001,675
2021-10-201,7201,8421,7061,752323,2001,752
2021-10-191,7701,8591,6521,717296,1001,717
2021-10-181,7471,9261,7471,762238,7001,762
2021-10-152,0012,0501,7361,795461,3001,795
2021-10-142,2502,2852,0372,051365,4002,051
2021-10-132,1502,3482,0032,1001,061,7002,100
2021-10-122,2052,5121,9502,0002,467,5002,000
2021-10-111,5502,0181,5462,0181,639,6002,018
2021-10-081,3291,6181,3211,618349,8001,618
2021-10-071,3411,3621,3121,31875,1001,318
2021-10-061,3951,3981,3421,35483,9001,354
2021-10-051,3911,4181,3301,398129,1001,398
2021-10-041,4321,4321,3481,361156,7001,361
2021-10-011,4921,5131,4371,439124,7001,439
2021-09-301,5561,5801,4531,497206,8001,497
2021-09-291,5901,6411,5551,563196,3001,563
2021-09-281,7001,7081,5361,570402,0001,570
2021-09-271,7841,8141,6851,700300,4001,700
2021-09-241,9192,0101,8201,824443,3001,824
2021-09-221,9642,0791,8501,900985,0001,900
2021-09-211,7262,0631,6661,9771,559,2001,977
2021-09-172,1002,1771,7721,8112,584,5001,811
2021-09-161,7001,9851,6451,8664,545,6001,866
2021-09-151,6351,7431,6351,6352,108,5001,635
2021-09-142,1352,1352,1352,13523,5002,135
2021-09-132,7352,9492,6352,635670,8002,635
2021-09-102,9013,7202,8033,3352,777,5003,335
2021-09-093,3603,3602,8443,3601,876,8003,360
2021-09-082,4582,8582,4302,8581,310,0002,858
2021-09-072,3032,3582,1052,3581,598,4002,358
2021-09-061,4521,9581,3611,9581,018,6001,958
2021-09-031,9131,9501,5101,5581,438,3001,558
2021-09-021,5001,6331,4541,633581,8001,633
2021-09-011,0661,3331,0661,3331,019,7001,333
2021-08-319701,0659701,033264,8001,033
2021-08-3092496391795587,500955
2021-08-2790693088692468,500924
2021-08-2690892890091786,400917
2021-08-25906930881905126,400905
2021-08-24920954885891144,900891
2021-08-23898926885909106,200909
2021-08-20935943897920167,200920
2021-08-199791,020920935274,700935
2021-08-189811,031953960299,100960
2021-08-171,0681,098969981195,400981
2021-08-161,1191,1461,0411,067462,9001,067
2021-08-131,1131,2751,0901,204475,2001,204
2021-08-121,1171,1321,0911,094199,3001,094
2021-08-111,1791,1791,0821,089301,5001,089
2021-08-101,1791,2081,1421,169189,6001,169
2021-08-061,0851,1801,0631,152254,6001,152
2021-08-051,1051,1471,0401,079278,6001,079
2021-08-041,0731,1331,0601,105411,7001,105
2021-08-031,1981,1991,0371,059638,5001,059
2021-08-021,1021,2601,1021,1391,065,9001,139
2021-07-301,2811,2811,0801,095993,6001,095
2021-07-291,2761,4251,2021,3112,678,9001,311
2021-07-281,0201,1251,0161,1251,520,6001,125
2021-07-279361,0308999751,542,300975
2021-07-26819908818901735,400901
2021-07-21813818786800884,800800
2021-07-20801815793813526,600813
2021-07-19783815778807515,600807
2021-07-16745800738797503,600797
2021-07-15738759734745998,500745
2021-07-147237497217431,129,200743
2021-07-138398497287321,410,300732
2021-07-12800845800830572,500830
2021-07-09776810776792495,100792
2021-07-08784792762784342,100784
2021-07-07747804746799842,300799
2021-07-06725754716745212,800745
2021-07-05740740725725118,400725
2021-07-0274875674074073,100740
2021-07-01742757736745114,300745
2021-06-30745764741749126,900749
2021-06-29739750722750218,500750
2021-06-28745745715736251,400736
2021-06-25731747729745127,800745
2021-06-24745755728740233,900740
2021-06-23760794751753257,200753
2021-06-22770774749755264,000755
2021-06-21740780727771514,500771
2021-06-18768777740752542,800752
2021-06-17740790729784638,400784
2021-06-16728747715740885,700740
2021-06-157558057257362,233,100736
2021-06-147818057147552,784,300755
2021-06-117457997447951,191,500795
2021-06-10701737690730381,600730
2021-06-09743750701703414,300703
2021-06-08741756730734410,200734
2021-06-07705759679747641,100747
2021-06-04694710687710213,500710
2021-06-03688708662694313,900694
2021-06-02630688630686410,800686
2021-06-01627649623630185,000630
2021-05-3163063462263094,800630
2021-05-28623635618630154,000630
2021-05-27630634614623127,200623
2021-05-26620636612634153,600634
2021-05-25619649605626315,000626
2021-05-24575622570622245,700622
2021-05-21614619567585404,500585
2021-05-20589623589622201,400622
2021-05-19565591548587196,500587
2021-05-18570593561575219,300575
2021-05-17530575524571290,300571
2021-05-1451253551253067,600530
2021-05-1351852251051296,700512
2021-05-1252753050151887,400518
2021-05-1152652951252663,800526
2021-05-10530543516523164,900523
2021-05-07511530510523163,500523
2021-05-06503515503511119,000511
2021-04-3049251149250984,600509
2021-04-2850250348849480,700494
2021-04-2751051650050765,300507
2021-04-26486517484510190,400510
2021-04-2348749148448629,200486
2021-04-2249449848848889,200488
2021-04-21476493476492115,100492
2021-04-20481483466482115,800482
2021-04-19495495479482128,700482
2021-04-16486499485497113,300497
2021-04-15487505483494123,600494
2021-04-14483490466490288,900490
2021-04-13500503485486154,600486
2021-04-12502515492507243,300507
2021-04-09514516467494764,800494
2021-04-08494534490521649,100521
2021-04-07478495466495233,600495
2021-04-06461477448477210,600477
2021-04-05427457427457191,800457
2021-04-0240742840742696,300426
2021-04-0140540940240745,800407
2021-03-3140240740140255,500402
2021-03-3042542540540891,700408
2021-03-29409427409422142,600422
2021-03-26407408400404109,200404
2021-03-25382405381403146,300403
2021-03-2437738537638448,900384
2021-03-23376386368381145,600381
2021-03-2235037335037372,300373
2021-03-19341354340354104,300354
2021-03-1833934333434352,300343
2021-03-1733534133134063,900340
2021-03-1632933532533550,500335
2021-03-1532432932432928,700329
2021-03-1232332431932417,900324
2021-03-1132432432032313,400323
2021-03-1032032131832117,800321
2021-03-0931632331532330,200323
2021-03-0831832131232141,300321
2021-03-0531331430631420,300314
2021-03-0431731730131739,900317
2021-03-0331131730531563,600315
2021-03-0230631030530917,200309
2021-03-0130331130231124,100311
2021-02-2630631229631142,900311
2021-02-2531331330630816,900308
2021-02-2431031130530734,800307
2021-02-2231031330630721,200307
2021-02-1931031731031430,400314
2021-02-1832032031231244,400312
2021-02-1731132131131919,500319
2021-02-1631731731131418,200314
2021-02-1532332331732319,600323
2021-02-1231832431732263,400322
2021-02-103173193153189,700318
2021-02-0931231730831724,500317
2021-02-0831031830731356,200313
2021-02-0531132031031578,400315
2021-02-0430431130231139,100311
2021-02-0330230430030419,900304
2021-02-0229530229530025,700300
2021-02-0129930229229926,700299
2021-01-2930130329430364,600303
2021-01-2828230027829579,500295
2021-01-2727828427828412,100284
2021-01-2628928927927942,100279
2021-01-2527528727528525,600285
2021-01-2227527827527516,900275
2021-01-212782802762805,600280
2021-01-2027827827527611,500276
2021-01-1928128127527915,800279
2021-01-182832852832839,400283
2021-01-152862902862867,800286
2021-01-1428929128529168,200291
2021-01-132842852822858,700285
2021-01-1228028427728377,800283
2021-01-0826327926327966,100279
2021-01-0725926325926213,200262
2021-01-062602612582588,900258
2021-01-052592592562578,000257
2021-01-042592602572589,000258

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