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 |
---|---|---|---|---|---|
1985/12/28 | 769 | 769 | 759 | 759 | 7,000 |
1985/12/27 | 777 | 777 | 771 | 774 | 7,000 |
1985/12/26 | 788 | 788 | 787 | 787 | 2,000 |
1985/12/25 | 789 | 789 | 780 | 789 | 5,000 |
1985/12/24 | 790 | 790 | 770 | 789 | 33,000 |
1985/12/23 | 779 | 780 | 776 | 780 | 104,000 |
1985/12/20 | 784 | 799 | 770 | 799 | 31,000 |
1985/12/19 | 785 | 785 | 780 | 785 | 12,000 |
1985/12/18 | 778 | 790 | 777 | 785 | 41,000 |
1985/12/17 | 775 | 780 | 766 | 775 | 15,000 |
1985/12/16 | 776 | 780 | 765 | 765 | 10,000 |
1985/12/13 | 779 | 780 | 775 | 775 | 9,000 |
1985/12/12 | 772 | 780 | 770 | 780 | 8,000 |
1985/12/11 | 770 | 780 | 765 | 772 | 12,000 |
1985/12/10 | 780 | 780 | 765 | 765 | 18,000 |
1985/12/09 | 780 | 780 | 770 | 770 | 7,000 |
1985/12/07 | 780 | 780 | 755 | 755 | 9,000 |
1985/12/06 | 750 | 788 | 750 | 770 | 17,000 |
1985/12/05 | 750 | 750 | 745 | 745 | 8,000 |
1985/12/04 | 770 | 780 | 770 | 780 | 9,000 |
1985/12/03 | 780 | 782 | 775 | 775 | 14,000 |
1985/12/02 | 779 | 785 | 779 | 785 | 10,000 |
1985/11/30 | 782 | 785 | 775 | 785 | 7,000 |
1985/11/29 | 784 | 790 | 780 | 782 | 49,000 |
1985/11/28 | 785 | 789 | 780 | 780 | 22,000 |
1985/11/27 | 765 | 790 | 765 | 770 | 20,000 |
1985/11/26 | 775 | 779 | 760 | 765 | 42,000 |
1985/11/25 | 790 | 800 | 775 | 790 | 130,000 |
1985/11/22 | 729 | 768 | 727 | 745 | 125,000 |
1985/11/21 | 715 | 730 | 704 | 722 | 34,000 |
1985/11/20 | 711 | 730 | 705 | 705 | 23,000 |
1985/11/19 | 700 | 710 | 700 | 705 | 20,000 |
1985/11/18 | 685 | 700 | 680 | 700 | 14,000 |
1985/11/16 | 680 | 680 | 673 | 680 | 8,000 |
1985/11/15 | 672 | 675 | 672 | 672 | 6,000 |
1985/11/14 | 700 | 700 | 690 | 690 | 23,000 |
1985/11/13 | 671 | 690 | 671 | 690 | 10,000 |
1985/11/12 | 676 | 680 | 668 | 668 | 45,000 |
1985/11/11 | 671 | 680 | 666 | 666 | 5,000 |
1985/11/08 | 680 | 680 | 661 | 661 | 5,000 |
1985/11/06 | 689 | 690 | 689 | 690 | 4,000 |
1985/11/05 | 700 | 700 | 690 | 690 | 4,000 |
1985/11/01 | 695 | 695 | 695 | 695 | 2,000 |
1985/10/31 | 700 | 700 | 695 | 695 | 15,000 |
1985/10/30 | 690 | 708 | 685 | 700 | 10,000 |
1985/10/29 | 680 | 690 | 680 | 690 | 9,000 |
1985/10/28 | 681 | 681 | 680 | 680 | 4,000 |
1985/10/26 | 678 | 680 | 678 | 680 | 5,000 |
1985/10/25 | 670 | 680 | 670 | 678 | 6,000 |
1985/10/24 | 661 | 680 | 661 | 680 | 5,000 |
1985/10/23 | 656 | 656 | 656 | 656 | 4,000 |
1985/10/22 | 653 | 653 | 653 | 653 | 3,000 |
1985/10/21 | 657 | 657 | 650 | 656 | 14,000 |
1985/10/19 | 656 | 661 | 656 | 656 | 5,000 |
1985/10/18 | 662 | 662 | 653 | 653 | 10,000 |
1985/10/17 | 642 | 650 | 642 | 642 | 28,000 |
1985/10/16 | 639 | 646 | 639 | 642 | 24,000 |
1985/10/15 | 661 | 661 | 661 | 661 | 2,000 |
1985/10/11 | 620 | 630 | 620 | 625 | 12,000 |
1985/10/09 | 640 | 640 | 620 | 620 | 17,000 |
1985/10/08 | 650 | 650 | 650 | 650 | 4,000 |
1985/10/07 | 660 | 660 | 650 | 655 | 14,000 |
1985/10/05 | 659 | 660 | 659 | 660 | 5,000 |
1985/10/04 | 661 | 661 | 659 | 659 | 5,000 |
1985/10/03 | 680 | 680 | 670 | 670 | 9,000 |
1985/10/01 | 680 | 680 | 670 | 670 | 8,000 |
1985/09/30 | 670 | 690 | 670 | 690 | 17,000 |
1985/09/27 | 670 | 675 | 661 | 675 | 6,000 |
1985/09/26 | 660 | 661 | 660 | 661 | 18,000 |
1985/09/25 | 670 | 670 | 660 | 660 | 12,000 |
1985/09/24 | 675 | 675 | 675 | 675 | 8,000 |
1985/09/20 | 676 | 677 | 675 | 675 | 15,000 |
1985/09/19 | 676 | 676 | 676 | 676 | 5,000 |
1985/09/18 | 676 | 680 | 676 | 678 | 12,000 |
1985/09/17 | 676 | 676 | 676 | 676 | 1,000 |
1985/09/13 | 675 | 675 | 675 | 675 | 4,000 |
1985/09/12 | 675 | 675 | 675 | 675 | 5,000 |
1985/09/11 | 675 | 675 | 675 | 675 | 5,000 |
1985/09/10 | 670 | 671 | 665 | 665 | 7,000 |
1985/09/09 | 685 | 685 | 685 | 685 | 4,000 |
1985/09/06 | 697 | 697 | 695 | 695 | 3,000 |
1985/09/05 | 699 | 699 | 697 | 697 | 5,000 |
1985/09/04 | 700 | 700 | 700 | 700 | 1,000 |
1985/09/03 | 700 | 700 | 700 | 700 | 1,000 |
1985/09/02 | 704 | 704 | 700 | 700 | 53,000 |
1985/08/30 | 704 | 704 | 704 | 704 | 1,000 |
1985/08/29 | 714 | 714 | 714 | 714 | 1,000 |
1985/08/28 | 710 | 715 | 710 | 715 | 2,000 |
1985/08/27 | 700 | 700 | 700 | 700 | 56,000 |
1985/08/26 | 700 | 700 | 700 | 700 | 2,000 |
1985/08/24 | 700 | 700 | 700 | 700 | 1,000 |
1985/08/23 | 685 | 700 | 685 | 700 | 12,000 |
1985/08/21 | 661 | 661 | 661 | 661 | 2,000 |
1985/08/19 | 700 | 700 | 700 | 700 | 1,000 |
1985/08/15 | 705 | 720 | 705 | 720 | 6,000 |
1985/08/13 | 705 | 705 | 705 | 705 | 1,000 |
1985/08/12 | 697 | 705 | 697 | 705 | 3,000 |
1985/08/09 | 700 | 700 | 699 | 699 | 2,000 |
1985/08/06 | 700 | 700 | 700 | 700 | 3,000 |
1985/08/05 | 710 | 710 | 710 | 710 | 3,000 |
1985/08/03 | 700 | 700 | 700 | 700 | 10,000 |
1985/08/02 | 700 | 710 | 700 | 710 | 7,000 |
1985/08/01 | 709 | 709 | 700 | 700 | 5,000 |
1985/07/31 | 665 | 700 | 665 | 700 | 6,000 |
1985/07/30 | 679 | 679 | 670 | 670 | 4,000 |
1985/07/29 | 680 | 680 | 680 | 680 | 5,000 |
1985/07/27 | 686 | 686 | 680 | 680 | 6,000 |
1985/07/26 | 685 | 685 | 685 | 685 | 16,000 |
1985/07/25 | 681 | 685 | 681 | 685 | 4,000 |
1985/07/24 | 680 | 680 | 680 | 680 | 8,000 |
1985/07/23 | 696 | 696 | 696 | 696 | 3,000 |
1985/07/22 | 699 | 699 | 699 | 699 | 2,000 |
1985/07/20 | 680 | 700 | 680 | 700 | 4,000 |
1985/07/19 | 699 | 699 | 670 | 670 | 9,000 |
1985/07/18 | 700 | 700 | 699 | 699 | 5,000 |
1985/07/16 | 710 | 710 | 700 | 700 | 4,000 |
1985/07/15 | 710 | 710 | 710 | 710 | 8,000 |
1985/07/10 | 669 | 669 | 660 | 660 | 26,000 |
1985/07/09 | 690 | 690 | 670 | 670 | 17,000 |
1985/07/08 | 706 | 706 | 690 | 690 | 15,000 |
1985/07/06 | 717 | 717 | 699 | 705 | 22,000 |
1985/07/04 | 742 | 742 | 736 | 736 | 7,000 |
1985/07/03 | 749 | 749 | 743 | 743 | 12,000 |
1985/07/02 | 745 | 746 | 745 | 745 | 6,000 |
1985/07/01 | 745 | 745 | 744 | 744 | 4,000 |
1985/06/28 | 750 | 750 | 750 | 750 | 4,000 |
1985/06/25 | 745 | 750 | 745 | 749 | 40,000 |
1985/06/24 | 730 | 745 | 730 | 745 | 13,000 |
1985/06/22 | 725 | 750 | 725 | 750 | 10,000 |
1985/06/21 | 725 | 735 | 725 | 735 | 15,000 |
1985/06/20 | 725 | 730 | 725 | 730 | 6,000 |
1985/06/19 | 725 | 725 | 715 | 725 | 12,000 |
1985/06/18 | 729 | 735 | 724 | 735 | 36,000 |
1985/06/17 | 730 | 730 | 728 | 729 | 57,000 |
1985/06/15 | 731 | 731 | 731 | 731 | 6,000 |
1985/06/14 | 720 | 730 | 710 | 730 | 69,000 |
1985/06/13 | 700 | 720 | 695 | 718 | 86,000 |
1985/06/12 | 680 | 700 | 675 | 700 | 67,000 |
1985/06/11 | 700 | 700 | 699 | 699 | 16,000 |
1985/06/10 | 735 | 735 | 710 | 710 | 8,000 |
1985/06/07 | 701 | 710 | 700 | 710 | 21,000 |
1985/06/05 | 750 | 750 | 730 | 730 | 14,000 |
1985/05/31 | 800 | 800 | 800 | 800 | 11,000 |
1985/05/29 | 800 | 800 | 800 | 800 | 20,000 |
1985/05/27 | 800 | 800 | 800 | 800 | 3,000 |
1985/05/25 | 803 | 803 | 803 | 803 | 5,000 |
1985/05/24 | 800 | 805 | 800 | 805 | 3,000 |
1985/05/23 | 810 | 810 | 800 | 800 | 4,000 |
1985/05/22 | 800 | 801 | 800 | 801 | 5,000 |
1985/05/21 | 774 | 800 | 774 | 800 | 21,000 |
1985/05/20 | 775 | 780 | 770 | 775 | 33,000 |
1985/05/18 | 770 | 770 | 770 | 770 | 4,000 |
1985/05/17 | 770 | 773 | 768 | 768 | 21,000 |
1985/05/16 | 780 | 780 | 769 | 770 | 21,000 |
1985/05/15 | 770 | 771 | 769 | 770 | 37,000 |
1985/05/14 | 764 | 769 | 764 | 769 | 11,000 |
1985/05/10 | 779 | 789 | 779 | 784 | 20,000 |
1985/05/09 | 779 | 779 | 779 | 779 | 10,000 |
1985/05/08 | 799 | 799 | 799 | 799 | 1,000 |
1985/05/07 | 799 | 800 | 799 | 800 | 5,000 |
1985/05/01 | 800 | 802 | 800 | 802 | 6,000 |
1985/04/30 | 815 | 822 | 815 | 822 | 9,000 |
1985/04/27 | 800 | 815 | 800 | 815 | 5,000 |
1985/04/26 | 780 | 780 | 780 | 780 | 3,000 |
1985/04/25 | 776 | 786 | 776 | 786 | 23,000 |
1985/04/22 | 806 | 816 | 806 | 816 | 62,000 |
1985/04/20 | 806 | 816 | 806 | 816 | 53,000 |
1985/04/19 | 806 | 816 | 806 | 816 | 70,000 |
1985/04/18 | 813 | 816 | 812 | 816 | 91,000 |
1985/04/17 | 815 | 816 | 810 | 816 | 70,000 |
1985/04/16 | 816 | 816 | 810 | 816 | 70,000 |
1985/04/15 | 816 | 816 | 805 | 816 | 61,000 |
1985/04/12 | 816 | 816 | 814 | 816 | 148,000 |
1985/04/11 | 830 | 830 | 825 | 830 | 28,000 |
1985/04/08 | 838 | 838 | 837 | 837 | 11,000 |
1985/04/06 | 839 | 839 | 837 | 837 | 5,000 |
1985/04/05 | 817 | 840 | 816 | 840 | 85,000 |
1985/04/04 | 798 | 818 | 797 | 818 | 46,000 |
1985/04/03 | 799 | 820 | 799 | 800 | 60,000 |
1985/04/02 | 789 | 805 | 789 | 800 | 31,000 |
1985/03/30 | 795 | 795 | 790 | 795 | 9,000 |
1985/03/29 | 795 | 799 | 795 | 795 | 33,000 |
1985/03/28 | 800 | 820 | 800 | 800 | 53,000 |
1985/03/27 | 810 | 810 | 810 | 810 | 17,000 |
1985/03/26 | 785 | 785 | 765 | 767 | 6,000 |
1985/03/25 | 800 | 800 | 790 | 790 | 3,000 |
1985/03/23 | 800 | 800 | 800 | 800 | 2,000 |
1985/03/22 | 800 | 809 | 800 | 800 | 14,000 |
1985/03/20 | 810 | 810 | 790 | 800 | 20,000 |
1985/03/19 | 810 | 810 | 810 | 810 | 5,000 |
1985/03/18 | 810 | 810 | 806 | 810 | 9,000 |
1985/03/16 | 809 | 810 | 807 | 810 | 9,000 |
1985/03/15 | 810 | 810 | 810 | 810 | 2,000 |
1985/03/14 | 810 | 810 | 810 | 810 | 17,000 |
1985/03/13 | 810 | 830 | 810 | 830 | 22,000 |
1985/03/12 | 810 | 815 | 808 | 810 | 16,000 |
1985/03/11 | 810 | 830 | 810 | 820 | 10,000 |
1985/03/08 | 810 | 810 | 810 | 810 | 3,000 |
1985/03/07 | 820 | 830 | 820 | 820 | 8,000 |
1985/03/06 | 830 | 830 | 829 | 830 | 7,000 |
1985/03/04 | 830 | 830 | 830 | 830 | 3,000 |
1985/03/02 | 830 | 830 | 830 | 830 | 7,000 |
1985/02/26 | 831 | 870 | 831 | 870 | 17,000 |
1985/02/25 | 808 | 809 | 808 | 809 | 8,000 |
1985/02/25 | 1 -> 1.09 分割 | ||||
1985/02/23 | 853 | 853 | 846 | 847 | 14,046 |
1985/02/22 | 847 | 852 | 847 | 847 | 23,075 |
1985/02/21 | 842 | 842 | 842 | 842 | 11,036 |
1985/02/20 | 797 | 797 | 797 | 797 | 11,036 |
1985/02/19 | 841 | 842 | 841 | 842 | 4,013 |
1985/02/18 | 842 | 842 | 842 | 842 | 3,010 |
1985/02/16 | 842 | 842 | 842 | 842 | 8,026 |
1985/02/15 | 817 | 842 | 817 | 842 | 21,069 |
1985/02/14 | 827 | 827 | 817 | 827 | 13,043 |
1985/02/13 | 817 | 822 | 817 | 817 | 9,029 |
1985/02/12 | 822 | 824 | 816 | 817 | 8,026 |
1985/02/08 | 798 | 807 | 797 | 807 | 43,141 |
1985/02/07 | 802 | 807 | 797 | 797 | 12,039 |
1985/02/06 | 807 | 817 | 802 | 802 | 28,092 |
1985/02/05 | 777 | 807 | 777 | 807 | 44,144 |
1985/02/04 | 777 | 777 | 777 | 777 | 10,033 |
1985/02/02 | 777 | 777 | 777 | 777 | 3,010 |
1985/02/01 | 807 | 807 | 797 | 797 | 52,170 |
1985/01/31 | 807 | 808 | 807 | 807 | 4,013 |
1985/01/30 | 807 | 810 | 802 | 807 | 33,108 |
1985/01/29 | 817 | 817 | 797 | 797 | 31,101 |
1985/01/28 | 828 | 828 | 827 | 827 | 3,010 |
1985/01/26 | 831 | 831 | 822 | 822 | 14,046 |
1985/01/25 | 822 | 822 | 822 | 822 | 13,043 |
1985/01/24 | 862 | 862 | 862 | 862 | 5,016 |
1985/01/22 | 887 | 887 | 887 | 887 | 3,010 |
1985/01/21 | 916 | 916 | 902 | 902 | 21,069 |
1985/01/19 | 915 | 915 | 915 | 915 | 1,003 |
1985/01/18 | 917 | 917 | 917 | 917 | 7,023 |
1985/01/17 | 937 | 937 | 917 | 917 | 36,118 |
1985/01/14 | 877 | 907 | 877 | 907 | 13,043 |
1985/01/10 | 849 | 857 | 849 | 857 | 4,013 |
1985/01/09 | 842 | 847 | 842 | 847 | 11,036 |
1985/01/08 | 845 | 845 | 845 | 845 | 2,007 |
1985/01/07 | 845 | 845 | 845 | 845 | 6,020 |
1985/01/05 | 850 | 850 | 850 | 850 | 3,010 |