6335 (株)東京機械製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	524	549	524	543	20,400	543
2022-12-29	515	530	515	526	20,100	526
2022-12-28	527	530	523	530	11,500	530
2022-12-27	526	538	525	530	15,300	530
2022-12-26	532	533	523	525	11,000	525
2022-12-23	540	544	533	533	14,800	533
2022-12-22	553	553	542	542	16,900	542
2022-12-21	546	558	540	544	17,500	544
2022-12-20	559	573	546	547	33,700	547
2022-12-19	586	586	562	562	13,600	562
2022-12-16	578	588	574	576	11,300	576
2022-12-15	584	590	582	588	7,300	588
2022-12-14	574	589	572	584	13,600	584
2022-12-13	574	582	574	574	15,200	574
2022-12-12	572	586	572	576	11,000	576
2022-12-09	566	594	566	585	16,100	585
2022-12-08	592	592	569	575	21,500	575
2022-12-07	579	585	574	581	16,800	581
2022-12-06	583	610	583	590	34,500	590
2022-12-05	599	599	573	576	19,800	576
2022-12-02	606	606	589	589	31,900	589
2022-12-01	611	623	605	610	23,100	610
2022-11-30	614	619	608	615	17,200	615
2022-11-29	614	628	607	612	20,000	612
2022-11-28	616	627	613	620	19,500	620
2022-11-25	625	625	610	613	17,600	613
2022-11-24	612	625	612	625	23,700	625
2022-11-22	610	623	607	609	26,800	609
2022-11-21	618	620	602	616	35,000	616
2022-11-18	625	625	608	612	22,900	612
2022-11-17	615	626	608	620	46,300	620
2022-11-16	610	621	585	620	49,800	620
2022-11-15	585	608	581	600	63,000	600
2022-11-14	604	612	586	587	144,500	587
2022-11-11	641	641	641	641	64,600	641
2022-11-10	555	555	541	541	31,500	541
2022-11-09	583	583	556	557	32,100	557
2022-11-08	564	583	554	572	40,900	572
2022-11-07	558	560	550	552	19,200	552
2022-11-04	568	568	554	556	40,200	556
2022-11-02	586	586	568	568	40,700	568
2022-11-01	586	599	578	586	48,100	586
2022-10-31	587	596	572	586	60,800	586
2022-10-28	586	597	570	578	249,200	578
2022-10-27	614	614	593	594	66,800	594
2022-10-26	639	649	617	621	73,900	621
2022-10-25	629	656	621	621	64,500	621
2022-10-24	657	664	619	622	89,700	622
2022-10-21	681	682	637	663	185,100	663
2022-10-20	680	756	669	683	626,600	683
2022-10-19	735	736	670	677	584,800	677
2022-10-18	536	636	536	636	493,700	636
2022-10-17	526	547	526	536	74,900	536
2022-10-14	522	549	512	546	46,000	546
2022-10-13	532	538	516	522	48,700	522
2022-10-12	556	556	533	542	53,600	542
2022-10-11	585	585	552	556	84,800	556
2022-10-07	600	610	593	594	33,600	594
2022-10-06	602	617	602	613	22,500	613
2022-10-05	633	638	600	603	61,600	603
2022-10-04	592	628	592	628	33,300	628
2022-10-03	591	592	579	587	44,300	587
2022-09-30	616	623	601	607	30,300	607
2022-09-29	627	631	605	622	31,200	622
2022-09-28	615	619	583	615	61,400	615
2022-09-27	624	632	617	620	33,800	620
2022-09-26	650	650	630	632	43,700	632
2022-09-22	651	663	642	650	33,100	650
2022-09-21	669	669	655	658	22,500	658
2022-09-20	688	694	670	670	35,300	670
2022-09-16	691	697	684	684	24,400	684
2022-09-15	701	702	695	700	9,900	700
2022-09-14	693	704	691	701	18,500	701
2022-09-13	713	719	710	712	14,900	712
2022-09-12	715	723	707	720	24,200	720
2022-09-09	691	713	691	704	32,100	704
2022-09-08	682	719	682	706	39,000	706
2022-09-07	686	698	679	686	31,400	686
2022-09-06	685	708	677	701	27,100	701
2022-09-05	681	695	666	692	31,700	692
2022-09-02	700	700	684	684	45,800	684
2022-09-01	711	714	700	700	31,900	700
2022-08-31	716	733	716	721	25,400	721
2022-08-30	705	732	705	731	19,500	731
2022-08-29	717	717	698	704	25,700	704
2022-08-26	715	725	708	720	59,900	720
2022-08-25	709	720	698	714	33,500	714
2022-08-24	710	710	696	706	37,900	706
2022-08-23	701	708	699	706	21,800	706
2022-08-22	721	721	703	714	36,000	714
2022-08-19	720	747	713	736	48,000	736
2022-08-18	716	719	705	711	42,100	711
2022-08-17	718	732	705	727	37,400	727
2022-08-16	701	725	697	719	30,200	719
2022-08-15	718	718	707	708	34,200	708
2022-08-12	699	732	699	721	71,100	721
2022-08-10	728	728	668	690	122,700	690
2022-08-09	711	741	711	728	39,800	728
2022-08-08	750	750	711	713	75,000	713
2022-08-05	766	767	741	749	34,300	749
2022-08-04	753	775	752	759	50,700	759
2022-08-03	775	788	755	758	46,200	758
2022-08-02	777	785	772	775	30,200	775
2022-08-01	780	793	775	791	27,600	791
2022-07-29	795	798	772	773	23,300	773
2022-07-28	786	792	766	792	32,800	792
2022-07-27	789	790	777	778	12,100	778
2022-07-26	778	792	768	791	37,700	791
2022-07-25	792	792	766	778	50,700	778
2022-07-22	808	808	790	794	45,000	794
2022-07-21	822	823	807	808	24,000	808
2022-07-20	817	825	804	815	48,200	815
2022-07-19	806	815	793	814	29,500	814
2022-07-15	824	824	792	806	60,300	806
2022-07-14	825	828	808	821	48,400	821
2022-07-13	841	841	807	815	45,900	815
2022-07-12	873	873	831	841	51,700	841
2022-07-11	859	877	839	873	55,700	873
2022-07-08	872	879	841	849	56,400	849
2022-07-07	886	888	854	878	43,100	878
2022-07-06	858	886	850	884	42,700	884
2022-07-05	882	892	856	863	35,400	863
2022-07-04	868	883	848	874	48,900	874
2022-07-01	887	887	838	860	51,600	860
2022-06-30	922	931	872	882	81,700	882
2022-06-29	869	947	861	934	97,300	934
2022-06-28	870	900	870	884	31,600	884
2022-06-27	851	881	841	874	54,300	874
2022-06-24	842	881	840	858	36,300	858
2022-06-23	843	853	825	845	38,200	845
2022-06-22	880	881	830	830	45,100	830
2022-06-21	825	886	817	880	49,500	880
2022-06-20	880	881	818	825	42,200	825
2022-06-17	838	886	830	866	46,700	866
2022-06-16	870	893	861	862	28,100	862
2022-06-15	903	915	863	870	43,300	870
2022-06-14	921	921	877	906	74,800	906
2022-06-13	970	970	923	928	85,400	928
2022-06-10	994	995	974	980	58,700	980
2022-06-09	990	1,025	967	1,011	169,700	1,011
2022-06-08	970	1,005	953	1,005	184,500	1,005
2022-06-07	1,100	1,170	980	1,000	600,700	1,000
2022-06-06	1,060	1,100	1,037	1,070	149,400	1,070
2022-06-03	1,005	1,087	981	1,070	307,000	1,070
2022-06-02	1,015	1,058	976	1,003	132,700	1,003
2022-06-01	950	1,023	919	1,010	100,000	1,010
2022-05-31	1,000	1,000	940	958	85,200	958
2022-05-30	920	1,024	905	1,003	239,900	1,003
2022-05-27	820	950	820	933	458,200	933
2022-05-26	812	816	785	810	18,000	810
2022-05-25	787	801	776	797	18,600	797
2022-05-24	795	812	776	794	25,000	794
2022-05-23	807	812	794	800	12,500	800
2022-05-20	774	808	774	807	21,900	807
2022-05-19	781	792	765	782	14,100	782
2022-05-18	820	820	790	803	14,800	803
2022-05-17	792	830	792	820	23,800	820
2022-05-16	786	810	775	801	15,200	801
2022-05-13	762	791	762	786	10,000	786
2022-05-12	781	800	755	760	44,800	760
2022-05-11	807	824	789	801	27,200	801
2022-05-10	801	825	780	812	20,600	812
2022-05-09	836	836	793	806	21,300	806
2022-05-06	812	854	788	837	39,500	837
2022-05-02	826	827	792	812	29,000	812
2022-04-28	790	857	790	837	125,600	837
2022-04-27	726	770	708	766	47,000	766
2022-04-26	743	743	731	735	17,200	735
2022-04-25	759	774	720	758	23,700	758
2022-04-22	775	777	755	759	16,100	759
2022-04-21	751	798	748	790	27,300	790
2022-04-20	768	768	753	757	10,200	757
2022-04-19	752	769	752	769	10,800	769
2022-04-18	760	760	735	752	12,000	752
2022-04-15	789	789	768	771	8,600	771
2022-04-14	782	792	782	792	9,900	792
2022-04-13	731	782	730	782	32,600	782
2022-04-12	774	786	744	746	30,600	746
2022-04-11	810	814	778	789	36,500	789
2022-04-08	831	831	795	820	26,300	820
2022-04-07	823	825	782	801	29,500	801
2022-04-06	850	850	832	833	19,100	833
2022-04-05	880	888	833	862	55,200	862
2022-04-04	883	919	865	871	64,500	871
2022-04-01	855	875	845	864	54,600	864
2022-03-31	865	897	818	885	166,400	885
2022-03-30	760	895	760	880	394,300	880
2022-03-29	730	748	720	745	28,000	745
2022-03-28	735	740	713	739	32,300	739
2022-03-25	761	762	728	736	31,000	736
2022-03-24	762	762	722	761	34,400	761
2022-03-23	762	771	750	761	37,000	761
2022-03-22	811	811	761	781	34,700	781
2022-03-18	756	798	750	796	50,400	796
2022-03-17	723	769	723	769	53,600	769
2022-03-16	736	736	707	727	35,200	727
2022-03-15	740	741	713	726	33,800	726
2022-03-14	704	747	704	737	29,800	737
2022-03-11	711	750	705	712	47,100	712
2022-03-10	695	732	683	726	57,200	726
2022-03-09	662	686	658	675	44,800	675
2022-03-08	658	695	658	680	50,600	680
2022-03-07	710	710	658	677	83,900	677
2022-03-04	806	806	735	740	110,300	740
2022-03-03	816	825	800	806	41,500	806
2022-03-02	833	838	805	816	92,200	816
2022-03-01	886	886	815	834	198,200	834
2022-02-28	910	936	845	871	439,200	871
2022-02-25	854	914	790	914	516,400	914
2022-02-24	781	800	721	764	179,900	764
2022-02-22	755	789	751	781	73,500	781
2022-02-21	738	806	731	770	122,700	770
2022-02-18	750	750	725	736	29,200	736
2022-02-17	781	781	761	767	22,600	767
2022-02-16	788	788	768	785	25,700	785
2022-02-15	750	779	750	779	31,700	779
2022-02-14	794	794	748	757	36,700	757
2022-02-10	796	796	766	772	42,300	772
2022-02-09	800	822	784	803	47,200	803
2022-02-08	760	815	760	785	28,700	785
2022-02-07	789	794	761	766	24,900	766
2022-02-04	782	813	781	792	40,100	792
2022-02-03	806	817	778	786	33,600	786
2022-02-02	817	837	810	814	19,700	814
2022-02-01	869	869	823	828	29,800	828
2022-01-31	858	892	843	875	24,500	875
2022-01-28	833	850	820	850	26,100	850
2022-01-27	859	874	799	803	31,700	803
2022-01-26	845	870	836	859	18,200	859
2022-01-25	884	887	834	845	31,400	845
2022-01-24	879	910	863	894	22,400	894
2022-01-21	869	878	860	874	25,000	874
2022-01-20	850	913	820	895	62,500	895
2022-01-19	913	931	862	865	37,400	865
2022-01-18	919	961	918	928	23,300	928
2022-01-17	944	944	899	923	58,600	923
2022-01-14	957	959	909	947	45,500	947
2022-01-13	982	996	943	945	32,700	945
2022-01-12	953	1,041	950	997	46,000	997
2022-01-11	963	980	939	960	55,000	960
2022-01-07	979	995	933	977	67,400	977
2022-01-06	1,007	1,007	980	980	42,300	980
2022-01-05	1,025	1,051	1,008	1,010	30,200	1,010
2022-01-04	1,040	1,040	1,001	1,018	28,000	1,018

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 [2022年度]

6335 (株)東京機械製作所の時系列データ [2022年度]