東京自働機械製作所(6360)の株価時系列情報
東京自働機械製作所(6360)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 861 | 872 | 861 | 872 | 3,010 |
1984/12/27 | 867 | 871 | 866 | 871 | 15,049 |
1984/12/26 | 874 | 874 | 867 | 867 | 21,069 |
1984/12/25 | 872 | 885 | 872 | 872 | 5,016 |
1984/12/24 | 872 | 872 | 872 | 872 | 12,039 |
1984/12/22 | 882 | 882 | 867 | 867 | 8,026 |
1984/12/21 | 882 | 882 | 882 | 882 | 9,029 |
1984/12/20 | 888 | 888 | 888 | 888 | 9,029 |
1984/12/19 | 888 | 888 | 888 | 888 | 1,003 |
1984/12/18 | 888 | 888 | 885 | 885 | 40,131 |
1984/12/17 | 892 | 892 | 890 | 890 | 2,007 |
1984/12/15 | 890 | 897 | 890 | 897 | 4,013 |
1984/12/14 | 888 | 889 | 888 | 889 | 12,039 |
1984/12/13 | 875 | 878 | 869 | 878 | 20,065 |
1984/12/12 | 878 | 878 | 876 | 876 | 11,036 |
1984/12/11 | 912 | 912 | 912 | 912 | 2,007 |
1984/12/10 | 912 | 919 | 912 | 917 | 13,043 |
1984/12/07 | 942 | 942 | 942 | 942 | 3,010 |
1984/12/05 | 957 | 957 | 941 | 941 | 17,056 |
1984/12/04 | 947 | 947 | 942 | 947 | 15,049 |
1984/12/03 | 945 | 947 | 945 | 947 | 14,046 |
1984/12/01 | 947 | 947 | 947 | 947 | 5,016 |
1984/11/30 | 947 | 947 | 937 | 937 | 4,013 |
1984/11/29 | 974 | 974 | 957 | 957 | 18,059 |
1984/11/28 | 947 | 997 | 947 | 996 | 101,330 |
1984/11/27 | 926 | 937 | 926 | 936 | 34,111 |
1984/11/26 | 927 | 927 | 917 | 926 | 38,124 |
1984/11/24 | 902 | 912 | 902 | 912 | 24,079 |
1984/11/22 | 907 | 907 | 902 | 902 | 18,059 |
1984/11/21 | 907 | 908 | 907 | 908 | 15,049 |
1984/11/20 | 908 | 912 | 907 | 907 | 31,101 |
1984/11/19 | 917 | 917 | 907 | 909 | 40,131 |
1984/11/17 | 917 | 918 | 917 | 918 | 21,069 |
1984/11/16 | 907 | 917 | 907 | 917 | 7,023 |
1984/11/15 | 927 | 946 | 917 | 917 | 33,108 |
1984/11/14 | 958 | 962 | 942 | 947 | 58,190 |
1984/11/13 | 957 | 972 | 956 | 958 | 135,442 |
1984/11/12 | 927 | 948 | 922 | 947 | 151,494 |
1984/11/09 | 921 | 926 | 904 | 907 | 82,268 |
1984/11/08 | 917 | 931 | 910 | 931 | 208,681 |
1984/11/07 | 892 | 916 | 887 | 907 | 421,374 |
1984/11/06 | 868 | 886 | 867 | 872 | 128,419 |
1984/11/05 | 842 | 857 | 842 | 851 | 72,236 |
1984/11/02 | 845 | 847 | 827 | 842 | 43,141 |
1984/11/01 | 847 | 847 | 837 | 837 | 20,065 |
1984/10/31 | 847 | 847 | 837 | 843 | 34,111 |
1984/10/30 | 837 | 848 | 837 | 848 | 11,036 |
1984/10/29 | 838 | 838 | 836 | 837 | 8,026 |
1984/10/27 | 839 | 839 | 838 | 838 | 3,010 |
1984/10/26 | 852 | 852 | 836 | 836 | 55,180 |
1984/10/25 | 886 | 886 | 852 | 852 | 14,046 |
1984/10/24 | 837 | 887 | 837 | 887 | 63,206 |
1984/10/23 | 837 | 843 | 827 | 827 | 20,065 |
1984/10/20 | 897 | 897 | 887 | 887 | 52,170 |
1984/10/19 | 857 | 897 | 857 | 887 | 109,357 |
1984/10/18 | 862 | 862 | 856 | 856 | 57,187 |
1984/10/17 | 848 | 867 | 848 | 864 | 75,245 |
1984/10/16 | 857 | 857 | 852 | 852 | 69,226 |
1984/10/15 | 877 | 884 | 847 | 865 | 73,239 |
1984/10/12 | 844 | 857 | 837 | 852 | 119,389 |
1984/10/11 | 807 | 827 | 800 | 827 | 33,108 |
1984/10/09 | 807 | 807 | 798 | 800 | 56,183 |
1984/10/08 | 807 | 807 | 789 | 798 | 79,258 |
1984/10/06 | 819 | 819 | 797 | 797 | 50,164 |
1984/10/05 | 825 | 828 | 797 | 818 | 143,468 |
1984/10/04 | 837 | 847 | 823 | 845 | 273,893 |
1984/10/03 | 797 | 827 | 797 | 827 | 270,883 |
1984/10/02 | 777 | 787 | 765 | 787 | 199,651 |
1984/10/01 | 743 | 765 | 738 | 763 | 142,465 |
1984/09/29 | 743 | 746 | 738 | 746 | 52,170 |
1984/09/28 | 743 | 753 | 733 | 747 | 238,779 |
1984/09/27 | 708 | 747 | 708 | 742 | 195,638 |
1984/09/26 | 693 | 698 | 683 | 698 | 98,321 |
1984/09/25 | 693 | 693 | 679 | 679 | 36,118 |
1984/09/22 | 678 | 692 | 678 | 692 | 28,092 |
1984/09/21 | 674 | 683 | 674 | 678 | 9,029 |
1984/09/20 | 683 | 683 | 673 | 674 | 25,082 |
1984/09/19 | 683 | 693 | 680 | 683 | 36,118 |
1984/09/18 | 684 | 692 | 678 | 678 | 51,167 |
1984/09/17 | 664 | 664 | 664 | 664 | 3,010 |
1984/09/14 | 661 | 664 | 661 | 663 | 23,075 |
1984/09/13 | 658 | 660 | 658 | 658 | 24,079 |
1984/09/12 | 653 | 659 | 653 | 658 | 23,075 |
1984/09/11 | 654 | 662 | 653 | 662 | 13,043 |
1984/09/10 | 658 | 663 | 653 | 654 | 18,059 |
1984/09/07 | 664 | 668 | 664 | 665 | 22,072 |
1984/09/06 | 650 | 659 | 650 | 658 | 17,056 |
1984/09/05 | 698 | 699 | 648 | 648 | 88,288 |
1984/09/04 | 670 | 698 | 660 | 698 | 93,304 |
1984/09/03 | 663 | 663 | 648 | 657 | 23,075 |
1984/09/01 | 688 | 688 | 673 | 673 | 19,062 |
1984/08/31 | 698 | 707 | 668 | 678 | 113,370 |
1984/08/30 | 686 | 709 | 683 | 708 | 437,427 |
1984/08/29 | 623 | 658 | 623 | 657 | 107,350 |
1984/08/28 | 628 | 628 | 625 | 625 | 12,039 |
1984/08/27 | 628 | 629 | 628 | 628 | 11,036 |
1984/08/25 | 628 | 628 | 628 | 628 | 7,023 |
1984/08/24 | 628 | 628 | 626 | 626 | 5,016 |
1984/08/23 | 623 | 628 | 623 | 628 | 10,033 |
1984/08/22 | 628 | 628 | 624 | 627 | 25,082 |
1984/08/21 | 628 | 635 | 619 | 628 | 17,056 |
1984/08/20 | 598 | 638 | 598 | 638 | 12,039 |
1984/08/18 | 598 | 598 | 598 | 598 | 6,020 |
1984/08/17 | 598 | 600 | 598 | 598 | 17,056 |
1984/08/16 | 603 | 608 | 603 | 608 | 14,046 |
1984/08/15 | 633 | 648 | 633 | 633 | 83,272 |
1984/08/14 | 623 | 638 | 621 | 638 | 89,291 |
1984/08/13 | 568 | 603 | 568 | 603 | 41,134 |
1984/08/10 | 579 | 579 | 570 | 570 | 4,013 |
1984/08/09 | 573 | 573 | 569 | 569 | 2,007 |
1984/08/08 | 573 | 573 | 573 | 573 | 7,023 |
1984/08/07 | 588 | 588 | 588 | 588 | 13,043 |
1984/08/06 | 578 | 578 | 578 | 578 | 1,003 |
1984/08/04 | 588 | 588 | 588 | 588 | 1,003 |
1984/08/03 | 578 | 579 | 578 | 579 | 4,013 |
1984/08/02 | 579 | 579 | 578 | 578 | 3,010 |
1984/08/01 | 564 | 564 | 563 | 563 | 8,026 |
1984/07/31 | 554 | 554 | 554 | 554 | 4,013 |
1984/07/28 | 563 | 564 | 563 | 564 | 12,039 |
1984/07/27 | 563 | 563 | 563 | 563 | 3,010 |
1984/07/26 | 578 | 578 | 573 | 573 | 2,007 |
1984/07/25 | 578 | 578 | 578 | 578 | 7,023 |
1984/07/24 | 578 | 588 | 578 | 588 | 3,010 |
1984/07/23 | 583 | 583 | 578 | 578 | 19,062 |
1984/07/21 | 588 | 588 | 583 | 583 | 11,036 |
1984/07/20 | 598 | 598 | 588 | 588 | 23,075 |
1984/07/19 | 607 | 622 | 603 | 622 | 44,144 |
1984/07/18 | 603 | 613 | 601 | 613 | 28,092 |
1984/07/17 | 603 | 608 | 603 | 603 | 32,105 |
1984/07/16 | 581 | 588 | 578 | 588 | 4,013 |
1984/07/13 | 598 | 598 | 581 | 581 | 25,082 |
1984/07/12 | 587 | 588 | 586 | 588 | 17,056 |
1984/07/11 | 618 | 618 | 608 | 608 | 109,357 |
1984/07/10 | 598 | 613 | 593 | 613 | 132,432 |
1984/07/09 | 577 | 583 | 575 | 581 | 80,262 |
1984/07/07 | 570 | 578 | 569 | 577 | 25,082 |
1984/07/06 | 538 | 568 | 538 | 558 | 34,111 |
1984/07/05 | 514 | 518 | 513 | 513 | 14,046 |
1984/07/03 | 498 | 503 | 498 | 503 | 5,016 |
1984/07/02 | 498 | 508 | 498 | 508 | 9,029 |
1984/06/30 | 493 | 498 | 488 | 488 | 8,026 |
1984/06/29 | 493 | 493 | 493 | 493 | 2,007 |
1984/06/28 | 493 | 494 | 493 | 494 | 2,007 |
1984/06/27 | 488 | 488 | 488 | 488 | 6,020 |
1984/06/26 | 493 | 493 | 493 | 493 | 3,010 |
1984/06/25 | 508 | 508 | 508 | 508 | 3,010 |
1984/06/21 | 507 | 509 | 507 | 508 | 4,013 |
1984/06/20 | 483 | 498 | 483 | 498 | 19,062 |
1984/06/19 | 488 | 488 | 482 | 482 | 13,043 |
1984/06/18 | 518 | 518 | 501 | 502 | 35,115 |
1984/06/15 | 523 | 538 | 523 | 528 | 13,043 |
1984/06/14 | 528 | 528 | 523 | 523 | 3,010 |
1984/06/13 | 528 | 528 | 528 | 528 | 4,013 |
1984/06/12 | 528 | 528 | 528 | 528 | 5,016 |
1984/06/11 | 540 | 543 | 540 | 543 | 2,007 |
1984/06/08 | 538 | 538 | 538 | 538 | 2,007 |
1984/06/07 | 528 | 538 | 528 | 538 | 13,043 |
1984/06/06 | 549 | 550 | 538 | 538 | 10,033 |
1984/06/05 | 554 | 556 | 543 | 543 | 26,085 |
1984/06/04 | 578 | 578 | 556 | 556 | 38,124 |
1984/06/02 | 558 | 578 | 558 | 578 | 26,085 |
1984/06/01 | 569 | 569 | 549 | 549 | 73,239 |
1984/05/30 | 498 | 498 | 498 | 498 | 20,065 |
1984/05/28 | 459 | 459 | 459 | 459 | 6,020 |
1984/05/26 | 459 | 459 | 452 | 453 | 15,049 |
1984/05/25 | 459 | 460 | 459 | 459 | 11,036 |
1984/05/24 | 449 | 455 | 449 | 455 | 10,033 |
1984/05/23 | 444 | 450 | 444 | 450 | 18,059 |
1984/05/22 | 450 | 451 | 448 | 449 | 20,065 |
1984/05/21 | 439 | 449 | 439 | 449 | 16,052 |
1984/05/19 | 439 | 439 | 438 | 438 | 15,049 |
1984/05/18 | 449 | 449 | 449 | 449 | 16,052 |
1984/05/17 | 472 | 472 | 472 | 472 | 6,020 |
1984/05/16 | 485 | 485 | 477 | 477 | 25,082 |
1984/05/15 | 481 | 486 | 480 | 485 | 32,105 |
1984/05/14 | 499 | 501 | 491 | 491 | 22,072 |
1984/05/11 | 503 | 504 | 498 | 498 | 15,049 |
1984/05/10 | 517 | 517 | 504 | 504 | 8,026 |
1984/05/09 | 517 | 521 | 517 | 518 | 13,043 |
1984/05/08 | 513 | 519 | 513 | 518 | 15,049 |
1984/05/07 | 506 | 513 | 506 | 513 | 24,079 |
1984/05/04 | 503 | 506 | 503 | 503 | 28,092 |
1984/05/02 | 501 | 502 | 498 | 502 | 23,075 |
1984/05/01 | 501 | 503 | 498 | 498 | 27,088 |
1984/04/28 | 498 | 500 | 498 | 498 | 15,049 |
1984/04/27 | 498 | 498 | 496 | 498 | 17,056 |
1984/04/26 | 513 | 514 | 512 | 514 | 5,016 |
1984/04/25 | 513 | 515 | 508 | 515 | 10,033 |
1984/04/24 | 500 | 511 | 500 | 511 | 37,121 |
1984/04/23 | 527 | 527 | 498 | 498 | 11,036 |
1984/04/21 | 532 | 532 | 527 | 528 | 13,043 |
1984/04/19 | 548 | 549 | 548 | 549 | 15,049 |
1984/04/13 | 598 | 598 | 598 | 598 | 5,016 |
1984/04/12 | 578 | 581 | 578 | 579 | 37,121 |
1984/04/11 | 578 | 578 | 578 | 578 | 5,016 |
1984/04/10 | 578 | 578 | 578 | 578 | 8,026 |
1984/04/09 | 578 | 578 | 578 | 578 | 8,026 |
1984/04/07 | 598 | 598 | 598 | 598 | 1,003 |
1984/04/06 | 598 | 598 | 598 | 598 | 4,013 |
1984/04/05 | 577 | 578 | 577 | 578 | 11,036 |
1984/04/02 | 605 | 605 | 605 | 605 | 5,016 |
1984/03/31 | 608 | 608 | 607 | 607 | 3,010 |
1984/03/30 | 608 | 611 | 608 | 610 | 19,062 |
1984/03/29 | 611 | 611 | 609 | 610 | 16,052 |
1984/03/28 | 611 | 616 | 608 | 608 | 12,039 |
1984/03/27 | 608 | 609 | 608 | 608 | 9,029 |
1984/03/26 | 599 | 608 | 598 | 598 | 12,039 |
1984/03/23 | 572 | 579 | 572 | 579 | 16,052 |
1984/03/21 | 562 | 562 | 558 | 562 | 15,049 |
1984/03/19 | 548 | 548 | 522 | 522 | 35,115 |
1984/03/17 | 568 | 568 | 568 | 568 | 19,062 |
1984/03/16 | 588 | 588 | 586 | 588 | 14,046 |
1984/03/15 | 609 | 610 | 597 | 598 | 19,062 |
1984/03/14 | 618 | 618 | 608 | 608 | 11,036 |
1984/03/13 | 618 | 618 | 618 | 618 | 8,026 |
1984/03/12 | 614 | 620 | 614 | 620 | 30,098 |
1984/03/09 | 614 | 614 | 614 | 614 | 4,013 |
1984/03/08 | 628 | 628 | 618 | 618 | 8,026 |
1984/03/07 | 636 | 636 | 630 | 630 | 10,033 |
1984/03/06 | 633 | 633 | 630 | 630 | 14,046 |
1984/03/05 | 648 | 649 | 648 | 649 | 6,020 |
1984/03/03 | 639 | 643 | 633 | 633 | 5,016 |
1984/03/02 | 643 | 643 | 633 | 633 | 30,098 |
1984/03/01 | 648 | 648 | 643 | 643 | 51,167 |
1984/02/29 | 648 | 648 | 648 | 648 | 9,029 |
1984/02/28 | 667 | 668 | 667 | 668 | 52,170 |
1984/02/27 | 677 | 677 | 672 | 672 | 18,059 |
1984/02/25 | 638 | 668 | 638 | 668 | 32,105 |
1984/02/24 | 638 | 643 | 638 | 638 | 19,062 |
1984/02/23 | 638 | 638 | 633 | 636 | 24,079 |
1984/02/22 | 630 | 631 | 630 | 630 | 18,059 |
1984/02/21 | 607 | 628 | 607 | 623 | 44,144 |
1984/02/18 | 618 | 618 | 618 | 618 | 3,010 |
1984/02/17 | 623 | 623 | 608 | 618 | 24,079 |
1984/02/15 | 653 | 653 | 643 | 643 | 17,056 |
1984/02/14 | 654 | 654 | 652 | 653 | 20,065 |
1984/02/13 | 659 | 659 | 653 | 653 | 11,036 |
1984/02/10 | 663 | 678 | 653 | 678 | 42,137 |
1984/02/09 | 668 | 678 | 653 | 653 | 94,308 |
1984/02/08 | 653 | 678 | 652 | 678 | 125,409 |
1984/02/07 | 693 | 693 | 658 | 659 | 51,167 |
1984/02/06 | 663 | 709 | 653 | 703 | 151,494 |
1984/02/04 | 663 | 663 | 653 | 653 | 77,252 |
1984/02/03 | 652 | 652 | 638 | 643 | 76,249 |
1984/02/02 | 659 | 674 | 653 | 653 | 61,200 |
1984/02/01 | 676 | 677 | 631 | 631 | 59,193 |
1984/01/31 | 684 | 688 | 672 | 678 | 391,276 |
1984/01/30 | 636 | 671 | 635 | 664 | 243,795 |
1984/01/28 | 622 | 643 | 622 | 636 | 167,546 |
1984/01/27 | 608 | 613 | 603 | 613 | 122,399 |
1984/01/26 | 608 | 608 | 573 | 573 | 69,226 |
1984/01/25 | 616 | 616 | 593 | 605 | 65,213 |
1984/01/24 | 588 | 627 | 588 | 624 | 172,563 |
1984/01/23 | 603 | 603 | 573 | 573 | 53,173 |
1984/01/21 | 618 | 618 | 588 | 588 | 289,946 |
1984/01/20 | 576 | 602 | 573 | 598 | 538,757 |
1984/01/19 | 533 | 571 | 532 | 563 | 101,330 |
1984/01/18 | 533 | 538 | 533 | 533 | 12,039 |
1984/01/17 | 553 | 553 | 523 | 523 | 16,052 |
1984/01/13 | 563 | 568 | 544 | 553 | 44,144 |
1984/01/12 | 578 | 578 | 558 | 568 | 233,762 |
1984/01/11 | 568 | 573 | 558 | 568 | 162,530 |
1984/01/10 | 543 | 579 | 543 | 578 | 305,998 |
1984/01/09 | 521 | 533 | 518 | 523 | 87,285 |
1984/01/07 | 508 | 522 | 505 | 522 | 38,124 |
1984/01/06 | 523 | 523 | 508 | 508 | 14,046 |
1984/01/05 | 524 | 528 | 507 | 523 | 22,072 |
1984/01/04 | 508 | 518 | 506 | 518 | 38,124 |