6335 (株)東京機械製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	489	489	477	482	19,500	482
2023-12-28	480	489	479	481	18,100	481
2023-12-27	465	494	462	493	77,200	493
2023-12-26	474	474	460	465	46,400	465
2023-12-25	463	476	456	458	33,600	458
2023-12-22	452	465	445	464	58,300	464
2023-12-21	465	465	449	450	23,800	450
2023-12-20	481	481	465	466	40,400	466
2023-12-19	461	479	461	476	49,300	476
2023-12-18	463	465	454	463	26,500	463
2023-12-15	454	466	454	463	36,300	463
2023-12-14	467	477	451	452	39,000	452
2023-12-13	460	468	458	467	28,200	467
2023-12-12	451	474	451	468	69,300	468
2023-12-11	469	478	457	459	98,700	459
2023-12-08	529	542	474	474	596,400	474
2023-12-07	528	528	528	528	71,000	528
2023-12-06	452	468	443	448	21,600	448
2023-12-05	453	457	446	451	24,000	451
2023-12-04	465	483	460	460	61,900	460
2023-12-01	440	465	440	457	67,000	457
2023-11-30	436	445	434	440	14,600	440
2023-11-29	442	449	434	441	37,900	441
2023-11-28	445	449	441	442	21,300	442
2023-11-27	454	456	445	448	21,400	448
2023-11-24	442	459	442	452	35,800	452
2023-11-22	444	449	433	439	36,900	439
2023-11-21	452	458	445	449	20,900	449
2023-11-20	439	465	436	448	78,300	448
2023-11-17	440	450	440	446	20,300	446
2023-11-16	442	453	433	448	36,900	448
2023-11-15	446	462	441	442	91,900	442
2023-11-14	489	489	455	469	108,300	469
2023-11-13	486	486	413	455	228,100	455
2023-11-10	464	482	462	462	74,700	462
2023-11-09	484	491	472	472	62,400	472
2023-11-08	508	518	484	484	169,700	484
2023-11-07	533	547	511	513	142,200	513
2023-11-06	526	548	509	531	362,100	531
2023-11-02	520	551	501	517	295,500	517
2023-11-01	570	580	520	530	498,600	530
2023-10-31	575	631	550	570	1,111,200	570
2023-10-30	532	639	491	575	2,556,400	575
2023-10-27	454	542	454	542	546,200	542
2023-10-26	576	576	456	462	690,500	462
2023-10-25	468	516	461	516	407,800	516
2023-10-24	503	538	422	436	876,000	436
2023-10-23	507	507	507	507	169,600	507
2023-10-20	418	427	417	427	53,300	427
2023-10-19	350	351	344	347	15,100	347
2023-10-18	351	352	350	352	5,800	352
2023-10-17	357	357	350	350	18,300	350
2023-10-16	366	366	351	352	10,700	352
2023-10-13	369	369	365	366	6,100	366
2023-10-12	371	371	370	370	3,300	370
2023-10-11	370	373	369	371	7,800	371
2023-10-10	365	374	365	373	9,000	373
2023-10-06	381	381	366	367	21,200	367
2023-10-05	375	375	366	366	13,700	366
2023-10-04	383	383	370	371	7,900	371
2023-10-03	391	391	384	384	12,400	384
2023-10-02	393	393	390	390	6,000	390
2023-09-29	397	399	392	393	10,400	393
2023-09-28	400	400	394	396	8,700	396
2023-09-27	400	401	397	401	9,500	401
2023-09-26	408	408	400	400	5,600	400
2023-09-25	400	400	398	400	4,300	400
2023-09-22	400	400	398	400	6,600	400
2023-09-21	405	406	400	400	4,600	400
2023-09-20	410	410	405	405	4,800	405
2023-09-19	409	410	406	408	9,000	408
2023-09-15	401	405	395	400	11,800	400
2023-09-14	406	406	398	401	8,700	401
2023-09-13	398	403	398	403	7,300	403
2023-09-12	399	406	399	403	1,800	403
2023-09-11	402	402	398	398	9,600	398
2023-09-08	405	405	400	402	8,400	402
2023-09-07	407	408	406	407	3,800	407
2023-09-06	413	413	409	412	4,400	412
2023-09-05	404	420	403	411	13,600	411
2023-09-04	401	407	399	405	10,100	405
2023-09-01	398	402	396	400	7,700	400
2023-08-31	398	400	398	398	8,900	398
2023-08-30	393	399	389	398	9,200	398
2023-08-29	387	398	386	390	11,800	390
2023-08-28	390	390	383	385	6,600	385
2023-08-25	387	387	382	382	4,300	382
2023-08-24	383	387	383	385	5,300	385
2023-08-23	385	386	380	383	14,500	383
2023-08-22	400	400	383	386	24,100	386
2023-08-21	404	404	400	400	6,500	400
2023-08-18	402	406	401	404	2,400	404
2023-08-17	416	416	402	402	15,600	402
2023-08-16	413	416	411	411	3,300	411
2023-08-15	429	434	413	413	21,900	413
2023-08-14	426	434	426	431	4,700	431
2023-08-10	425	433	423	433	8,500	433
2023-08-09	429	429	423	423	2,500	423
2023-08-08	444	444	429	429	11,900	429
2023-08-07	420	445	420	444	11,100	444
2023-08-04	416	421	410	418	14,800	418
2023-08-03	431	431	418	418	17,800	418
2023-08-02	445	445	429	432	25,300	432
2023-08-01	448	448	445	447	6,600	447
2023-07-31	451	451	448	449	3,600	449
2023-07-28	455	456	443	452	48,900	452
2023-07-27	457	457	456	456	2,600	456
2023-07-26	457	459	455	459	8,600	459
2023-07-25	462	463	456	461	34,100	461
2023-07-24	467	471	463	470	6,300	470
2023-07-21	460	476	459	468	8,000	468
2023-07-20	461	462	458	460	7,700	460
2023-07-19	467	470	464	466	3,800	466
2023-07-18	471	471	461	467	38,400	467
2023-07-14	475	477	470	471	11,300	471
2023-07-13	474	476	471	472	2,900	472
2023-07-12	474	478	471	474	9,400	474
2023-07-11	474	478	471	471	3,700	471
2023-07-10	472	483	470	475	12,100	475
2023-07-07	470	474	470	472	4,800	472
2023-07-06	470	473	469	471	6,200	471
2023-07-05	473	473	470	470	7,800	470
2023-07-04	475	476	471	473	7,600	473
2023-07-03	477	477	472	476	6,000	476
2023-06-30	476	477	474	475	5,000	475
2023-06-29	476	479	473	479	5,600	479
2023-06-28	479	480	473	480	11,900	480
2023-06-27	475	479	474	479	4,400	479
2023-06-26	481	481	474	475	13,100	475
2023-06-23	480	480	473	478	9,700	478
2023-06-22	476	482	476	477	7,200	477
2023-06-21	475	478	475	476	5,100	476
2023-06-20	476	478	474	478	11,300	478
2023-06-19	481	481	476	477	10,600	477
2023-06-16	484	485	480	480	17,100	480
2023-06-15	490	490	484	484	7,800	484
2023-06-14	480	494	480	487	13,800	487
2023-06-13	483	485	480	481	7,900	481
2023-06-12	477	485	477	482	6,100	482
2023-06-09	477	482	477	477	8,300	477
2023-06-08	478	480	476	477	8,400	477
2023-06-07	487	487	476	477	8,500	477
2023-06-06	475	487	475	480	16,500	480
2023-06-05	476	481	473	473	17,800	473
2023-06-02	470	479	470	472	11,700	472
2023-06-01	480	481	470	470	26,600	470
2023-05-31	483	501	480	480	20,300	480
2023-05-30	490	495	486	489	14,800	489
2023-05-29	500	503	491	492	29,600	492
2023-05-26	513	513	500	500	26,900	500
2023-05-25	510	514	509	512	6,100	512
2023-05-24	511	520	507	511	21,000	511
2023-05-23	544	550	516	519	53,900	519
2023-05-22	530	560	524	544	77,000	544
2023-05-19	512	610	510	520	292,700	520
2023-05-18	527	527	510	510	20,900	510
2023-05-17	531	538	524	525	14,800	525
2023-05-16	523	529	523	525	9,100	525
2023-05-15	508	531	507	522	26,500	522
2023-05-12	551	555	545	555	13,600	555
2023-05-11	546	550	544	549	9,200	549
2023-05-10	552	552	543	545	7,300	545
2023-05-09	546	553	546	551	12,000	551
2023-05-08	544	544	537	539	12,700	539
2023-05-02	535	555	535	550	19,200	550
2023-05-01	539	543	533	535	10,200	535
2023-04-28	528	542	528	542	13,100	542
2023-04-27	531	541	519	519	35,100	519
2023-04-26	531	542	524	525	15,600	525
2023-04-25	547	548	534	534	7,700	534
2023-04-24	548	548	532	537	9,000	537
2023-04-21	533	545	533	539	10,000	539
2023-04-20	525	539	525	533	10,500	533
2023-04-19	535	538	527	527	14,800	527
2023-04-18	555	562	541	541	15,300	541
2023-04-17	557	565	549	557	9,200	557
2023-04-14	543	560	540	557	15,700	557
2023-04-13	550	550	532	542	12,600	542
2023-04-12	535	550	524	550	20,300	550
2023-04-11	535	536	524	535	14,500	535
2023-04-10	515	538	500	538	28,500	538
2023-04-07	502	510	499	503	16,200	503
2023-04-06	500	516	487	507	18,600	507
2023-04-05	509	510	498	500	15,000	500
2023-04-04	508	516	506	510	22,800	510
2023-04-03	504	512	504	511	9,200	511
2023-03-31	504	507	502	504	6,000	504
2023-03-30	505	511	503	509	7,800	509
2023-03-29	499	509	498	509	12,400	509
2023-03-28	505	505	498	503	12,700	503
2023-03-27	504	512	504	507	5,300	507
2023-03-24	504	511	501	506	14,800	506
2023-03-23	505	514	505	505	10,400	505
2023-03-22	504	516	502	516	15,800	516
2023-03-20	508	521	500	504	10,400	504
2023-03-17	506	522	504	516	24,400	516
2023-03-16	513	516	495	516	18,100	516
2023-03-15	531	531	522	523	4,100	523
2023-03-14	529	529	513	517	26,100	517
2023-03-13	547	547	528	538	17,200	538
2023-03-10	558	563	547	550	23,500	550
2023-03-09	563	565	557	561	12,600	561
2023-03-08	564	568	557	563	26,600	563
2023-03-07	564	581	564	569	21,800	569
2023-03-06	567	570	559	563	17,200	563
2023-03-03	558	574	557	567	33,800	567
2023-03-02	549	566	546	553	21,000	553
2023-03-01	551	556	547	549	6,800	549
2023-02-28	561	561	551	551	13,800	551
2023-02-27	526	550	526	541	25,200	541
2023-02-24	542	542	530	536	31,500	536
2023-02-22	545	545	533	534	17,900	534
2023-02-21	556	561	548	548	12,000	548
2023-02-20	563	570	556	556	12,800	556
2023-02-17	565	567	555	559	9,400	559
2023-02-16	558	567	555	567	6,700	567
2023-02-15	567	568	555	558	11,200	558
2023-02-14	561	568	547	567	15,900	567
2023-02-13	578	578	558	558	20,200	558
2023-02-10	581	589	566	578	15,000	578
2023-02-09	590	590	578	585	7,700	585
2023-02-08	596	596	580	585	8,400	585
2023-02-07	594	594	590	590	4,400	590
2023-02-06	593	596	587	593	9,800	593
2023-02-03	591	594	573	583	14,400	583
2023-02-02	595	598	584	597	15,100	597
2023-02-01	610	617	592	600	14,600	600
2023-01-31	589	612	578	610	26,800	610
2023-01-30	605	606	586	586	51,300	586
2023-01-27	601	618	599	599	14,200	599
2023-01-26	608	618	596	601	33,700	601
2023-01-25	618	618	589	600	28,400	600
2023-01-24	584	614	584	610	45,400	610
2023-01-23	552	583	551	582	29,500	582
2023-01-20	555	557	542	551	11,000	551
2023-01-19	557	558	535	554	17,200	554
2023-01-18	536	555	535	554	17,500	554
2023-01-17	531	540	530	537	7,100	537
2023-01-16	542	542	531	532	4,300	532
2023-01-13	543	543	526	534	18,400	534
2023-01-12	538	554	538	539	10,000	539
2023-01-11	539	555	539	548	12,500	548
2023-01-10	535	540	532	539	8,400	539
2023-01-06	522	534	522	531	4,000	531
2023-01-05	530	533	522	522	12,700	522
2023-01-04	537	551	530	530	14,300	530

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 [2023年度]

6335 (株)東京機械製作所の時系列データ [2023年度]