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 |
---|---|---|---|---|---|
1986/12/26 | 550 | 550 | 550 | 550 | 1,000 |
1986/12/25 | 551 | 551 | 550 | 550 | 16,000 |
1986/12/24 | 550 | 550 | 550 | 550 | 2,000 |
1986/12/23 | 549 | 550 | 549 | 550 | 12,000 |
1986/12/22 | 550 | 550 | 550 | 550 | 1,000 |
1986/12/19 | 548 | 550 | 547 | 547 | 6,000 |
1986/12/18 | 550 | 550 | 545 | 545 | 6,000 |
1986/12/17 | 553 | 553 | 553 | 553 | 4,000 |
1986/12/16 | 570 | 570 | 553 | 553 | 5,000 |
1986/12/15 | 553 | 565 | 553 | 565 | 9,000 |
1986/12/12 | 553 | 553 | 552 | 553 | 13,000 |
1986/12/11 | 570 | 570 | 556 | 556 | 9,000 |
1986/12/09 | 610 | 610 | 610 | 610 | 4,000 |
1986/12/06 | 596 | 620 | 596 | 620 | 9,000 |
1986/12/05 | 596 | 596 | 596 | 596 | 11,000 |
1986/12/03 | 576 | 576 | 576 | 576 | 4,000 |
1986/12/02 | 575 | 575 | 571 | 571 | 8,000 |
1986/12/01 | 575 | 575 | 565 | 571 | 4,000 |
1986/11/29 | 571 | 571 | 560 | 560 | 8,000 |
1986/11/28 | 570 | 570 | 570 | 570 | 2,000 |
1986/11/27 | 578 | 578 | 575 | 575 | 4,000 |
1986/11/26 | 575 | 575 | 575 | 575 | 4,000 |
1986/11/25 | 559 | 575 | 559 | 575 | 5,000 |
1986/11/20 | 560 | 560 | 560 | 560 | 1,000 |
1986/11/19 | 550 | 550 | 549 | 550 | 10,000 |
1986/11/18 | 549 | 550 | 541 | 550 | 11,000 |
1986/11/17 | 564 | 564 | 564 | 564 | 3,000 |
1986/11/14 | 569 | 569 | 569 | 569 | 4,000 |
1986/11/13 | 579 | 580 | 579 | 580 | 8,000 |
1986/11/12 | 587 | 587 | 587 | 587 | 1,000 |
1986/11/11 | 583 | 583 | 583 | 583 | 1,000 |
1986/11/05 | 599 | 599 | 583 | 583 | 3,000 |
1986/11/04 | 599 | 599 | 599 | 599 | 1,000 |
1986/11/01 | 600 | 600 | 600 | 600 | 2,000 |
1986/10/31 | 590 | 590 | 590 | 590 | 2,000 |
1986/10/30 | 600 | 600 | 600 | 600 | 2,000 |
1986/10/29 | 590 | 590 | 590 | 590 | 1,000 |
1986/10/27 | 600 | 600 | 600 | 600 | 1,000 |
1986/10/25 | 600 | 600 | 600 | 600 | 2,000 |
1986/10/21 | 553 | 553 | 550 | 550 | 6,000 |
1986/10/16 | 552 | 552 | 552 | 552 | 1,000 |
1986/10/15 | 551 | 551 | 551 | 551 | 2,000 |
1986/10/13 | 551 | 551 | 550 | 550 | 5,000 |
1986/10/08 | 549 | 549 | 546 | 547 | 9,000 |
1986/10/07 | 549 | 549 | 545 | 545 | 5,000 |
1986/10/06 | 549 | 549 | 540 | 540 | 7,000 |
1986/10/04 | 526 | 530 | 525 | 525 | 30,000 |
1986/10/01 | 570 | 570 | 555 | 556 | 6,000 |
1986/09/30 | 565 | 565 | 565 | 565 | 1,000 |
1986/09/29 | 569 | 570 | 555 | 555 | 9,000 |
1986/09/25 | 574 | 574 | 570 | 570 | 4,000 |
1986/09/24 | 575 | 579 | 570 | 578 | 17,000 |
1986/09/22 | 575 | 575 | 575 | 575 | 3,000 |
1986/09/19 | 575 | 575 | 575 | 575 | 2,000 |
1986/09/18 | 575 | 575 | 575 | 575 | 3,000 |
1986/09/17 | 575 | 575 | 570 | 570 | 4,000 |
1986/09/16 | 570 | 575 | 570 | 575 | 5,000 |
1986/09/12 | 580 | 580 | 573 | 573 | 10,000 |
1986/09/11 | 585 | 585 | 582 | 582 | 7,000 |
1986/09/10 | 585 | 591 | 582 | 585 | 22,000 |
1986/09/09 | 600 | 600 | 585 | 585 | 8,000 |
1986/09/08 | 600 | 600 | 600 | 600 | 2,000 |
1986/09/06 | 625 | 625 | 619 | 619 | 10,000 |
1986/09/05 | 630 | 630 | 625 | 625 | 9,000 |
1986/09/04 | 630 | 630 | 630 | 630 | 3,000 |
1986/09/03 | 625 | 630 | 625 | 630 | 8,000 |
1986/09/01 | 635 | 635 | 635 | 635 | 7,000 |
1986/08/30 | 634 | 634 | 634 | 634 | 1,000 |
1986/08/29 | 635 | 635 | 635 | 635 | 10,000 |
1986/08/28 | 635 | 635 | 635 | 635 | 5,000 |
1986/08/27 | 630 | 630 | 630 | 630 | 2,000 |
1986/08/26 | 625 | 625 | 625 | 625 | 3,000 |
1986/08/23 | 635 | 635 | 625 | 635 | 15,000 |
1986/08/22 | 637 | 637 | 635 | 635 | 60,000 |
1986/08/21 | 662 | 662 | 650 | 650 | 16,000 |
1986/08/20 | 662 | 663 | 662 | 662 | 4,000 |
1986/08/19 | 662 | 662 | 662 | 662 | 3,000 |
1986/08/15 | 665 | 665 | 665 | 665 | 1,000 |
1986/08/14 | 662 | 665 | 662 | 665 | 7,000 |
1986/08/13 | 660 | 662 | 660 | 662 | 3,000 |
1986/08/12 | 680 | 680 | 661 | 661 | 7,000 |
1986/08/11 | 660 | 680 | 660 | 680 | 12,000 |
1986/08/08 | 670 | 670 | 670 | 670 | 83,000 |
1986/08/06 | 670 | 670 | 670 | 670 | 2,000 |
1986/08/05 | 690 | 690 | 690 | 690 | 2,000 |
1986/08/01 | 686 | 686 | 680 | 680 | 2,000 |
1986/07/31 | 700 | 700 | 685 | 685 | 6,000 |
1986/07/30 | 710 | 710 | 710 | 710 | 5,000 |
1986/07/29 | 715 | 715 | 715 | 715 | 4,000 |
1986/07/28 | 715 | 715 | 700 | 715 | 11,000 |
1986/07/26 | 715 | 715 | 710 | 710 | 6,000 |
1986/07/25 | 715 | 715 | 715 | 715 | 13,000 |
1986/07/24 | 701 | 715 | 700 | 715 | 9,000 |
1986/07/23 | 701 | 701 | 700 | 700 | 2,000 |
1986/07/21 | 715 | 715 | 715 | 715 | 1,000 |
1986/07/19 | 715 | 715 | 711 | 715 | 5,000 |
1986/07/18 | 720 | 720 | 710 | 715 | 9,000 |
1986/07/17 | 730 | 730 | 720 | 720 | 7,000 |
1986/07/16 | 739 | 740 | 738 | 740 | 11,000 |
1986/07/15 | 745 | 745 | 740 | 740 | 13,000 |
1986/07/14 | 748 | 748 | 748 | 748 | 2,000 |
1986/07/11 | 749 | 749 | 720 | 720 | 26,000 |
1986/07/10 | 720 | 752 | 720 | 750 | 25,000 |
1986/07/09 | 720 | 720 | 720 | 720 | 2,000 |
1986/07/08 | 700 | 700 | 700 | 700 | 5,000 |
1986/07/07 | 737 | 740 | 725 | 725 | 19,000 |
1986/07/05 | 749 | 749 | 730 | 740 | 38,000 |
1986/07/04 | 700 | 750 | 700 | 750 | 45,000 |
1986/07/03 | 699 | 700 | 697 | 700 | 21,000 |
1986/07/02 | 695 | 700 | 694 | 694 | 53,000 |
1986/07/01 | 700 | 701 | 695 | 695 | 15,000 |
1986/06/30 | 695 | 696 | 691 | 695 | 6,000 |
1986/06/28 | 695 | 700 | 695 | 695 | 12,000 |
1986/06/27 | 685 | 690 | 685 | 690 | 10,000 |
1986/06/26 | 686 | 695 | 685 | 685 | 15,000 |
1986/06/25 | 695 | 695 | 686 | 686 | 7,000 |
1986/06/24 | 695 | 695 | 686 | 686 | 6,000 |
1986/06/23 | 694 | 695 | 690 | 690 | 12,000 |
1986/06/21 | 689 | 695 | 689 | 695 | 2,000 |
1986/06/20 | 695 | 695 | 685 | 685 | 5,000 |
1986/06/19 | 691 | 696 | 691 | 695 | 6,000 |
1986/06/18 | 696 | 696 | 691 | 691 | 3,000 |
1986/06/17 | 695 | 700 | 695 | 700 | 2,000 |
1986/06/16 | 700 | 700 | 695 | 695 | 8,000 |
1986/06/13 | 700 | 700 | 700 | 700 | 3,000 |
1986/06/12 | 695 | 695 | 695 | 695 | 7,000 |
1986/06/11 | 705 | 710 | 695 | 710 | 11,000 |
1986/06/10 | 695 | 700 | 695 | 696 | 14,000 |
1986/06/09 | 696 | 697 | 696 | 697 | 17,000 |
1986/06/07 | 699 | 699 | 695 | 695 | 6,000 |
1986/06/06 | 701 | 702 | 695 | 695 | 12,000 |
1986/06/05 | 700 | 700 | 695 | 695 | 7,000 |
1986/06/04 | 680 | 681 | 680 | 681 | 10,000 |
1986/06/03 | 681 | 681 | 675 | 675 | 4,000 |
1986/06/02 | 679 | 680 | 679 | 680 | 6,000 |
1986/05/29 | 674 | 674 | 674 | 674 | 1,000 |
1986/05/28 | 671 | 674 | 670 | 674 | 6,000 |
1986/05/27 | 681 | 685 | 670 | 670 | 16,000 |
1986/05/26 | 691 | 691 | 680 | 680 | 18,000 |
1986/05/24 | 681 | 681 | 681 | 681 | 2,000 |
1986/05/23 | 680 | 680 | 680 | 680 | 5,000 |
1986/05/22 | 694 | 695 | 690 | 695 | 8,000 |
1986/05/21 | 690 | 700 | 690 | 700 | 6,000 |
1986/05/20 | 714 | 714 | 700 | 700 | 6,000 |
1986/05/19 | 705 | 705 | 700 | 700 | 4,000 |
1986/05/17 | 710 | 710 | 710 | 710 | 6,000 |
1986/05/16 | 712 | 715 | 712 | 715 | 7,000 |
1986/05/15 | 705 | 715 | 705 | 715 | 5,000 |
1986/05/14 | 706 | 706 | 705 | 705 | 10,000 |
1986/05/13 | 702 | 702 | 702 | 702 | 2,000 |
1986/05/12 | 715 | 715 | 702 | 702 | 14,000 |
1986/05/09 | 690 | 715 | 690 | 715 | 12,000 |
1986/05/08 | 685 | 685 | 680 | 685 | 9,000 |
1986/05/07 | 675 | 680 | 670 | 680 | 16,000 |
1986/05/06 | 675 | 678 | 668 | 675 | 28,000 |
1986/05/02 | 675 | 675 | 666 | 670 | 37,000 |
1986/05/01 | 670 | 670 | 666 | 668 | 23,000 |
1986/04/30 | 670 | 670 | 666 | 666 | 16,000 |
1986/04/26 | 668 | 668 | 666 | 666 | 7,000 |
1986/04/25 | 675 | 680 | 666 | 668 | 18,000 |
1986/04/23 | 670 | 675 | 666 | 666 | 17,000 |
1986/04/22 | 666 | 670 | 665 | 670 | 12,000 |
1986/04/21 | 669 | 669 | 668 | 668 | 3,000 |
1986/04/19 | 669 | 670 | 668 | 670 | 9,000 |
1986/04/18 | 665 | 670 | 665 | 670 | 10,000 |
1986/04/17 | 665 | 665 | 663 | 664 | 8,000 |
1986/04/16 | 663 | 663 | 663 | 663 | 1,000 |
1986/04/15 | 671 | 671 | 660 | 661 | 7,000 |
1986/04/14 | 671 | 672 | 671 | 672 | 5,000 |
1986/04/11 | 676 | 676 | 671 | 671 | 6,000 |
1986/04/10 | 685 | 685 | 685 | 685 | 4,000 |
1986/04/09 | 671 | 675 | 671 | 675 | 4,000 |
1986/04/08 | 675 | 675 | 670 | 670 | 2,000 |
1986/04/07 | 690 | 690 | 690 | 690 | 2,000 |
1986/04/05 | 690 | 690 | 690 | 690 | 2,000 |
1986/04/04 | 684 | 684 | 660 | 660 | 9,000 |
1986/04/03 | 679 | 679 | 679 | 679 | 4,000 |
1986/04/02 | 680 | 680 | 680 | 680 | 4,000 |
1986/04/01 | 684 | 685 | 680 | 685 | 9,000 |
1986/03/31 | 699 | 699 | 685 | 685 | 5,000 |
1986/03/29 | 699 | 699 | 698 | 699 | 13,000 |
1986/03/28 | 679 | 679 | 679 | 679 | 9,000 |
1986/03/27 | 680 | 690 | 679 | 679 | 18,000 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/26 | 748 | 748 | 740 | 745 | 9,000 |
1986/03/25 | 740 | 750 | 740 | 750 | 8,000 |
1986/03/24 | 751 | 752 | 739 | 750 | 15,000 |
1986/03/22 | 750 | 750 | 750 | 750 | 10,000 |
1986/03/20 | 745 | 750 | 730 | 730 | 15,000 |
1986/03/19 | 765 | 765 | 750 | 750 | 15,000 |
1986/03/18 | 750 | 762 | 750 | 760 | 14,000 |
1986/03/17 | 750 | 750 | 748 | 750 | 19,000 |
1986/03/15 | 750 | 750 | 748 | 748 | 21,000 |
1986/03/14 | 750 | 750 | 748 | 750 | 33,000 |
1986/03/13 | 750 | 751 | 750 | 750 | 18,000 |
1986/03/12 | 752 | 753 | 750 | 750 | 26,000 |
1986/03/11 | 750 | 752 | 748 | 750 | 57,000 |
1986/03/10 | 748 | 752 | 748 | 750 | 19,000 |
1986/03/07 | 765 | 765 | 756 | 756 | 7,000 |
1986/03/06 | 764 | 765 | 755 | 765 | 8,000 |
1986/03/05 | 770 | 770 | 760 | 765 | 16,000 |
1986/03/04 | 765 | 770 | 765 | 765 | 16,000 |
1986/03/03 | 750 | 760 | 750 | 760 | 13,000 |
1986/03/01 | 746 | 750 | 745 | 750 | 12,000 |
1986/02/28 | 751 | 755 | 745 | 745 | 13,000 |
1986/02/27 | 757 | 760 | 751 | 760 | 15,000 |
1986/02/26 | 752 | 760 | 751 | 760 | 22,000 |
1986/02/25 | 750 | 751 | 750 | 750 | 30,000 |
1986/02/24 | 751 | 751 | 751 | 751 | 6,000 |
1986/02/22 | 755 | 755 | 753 | 753 | 6,000 |
1986/02/21 | 755 | 755 | 753 | 753 | 6,000 |
1986/02/20 | 760 | 760 | 755 | 755 | 12,000 |
1986/02/19 | 760 | 760 | 755 | 760 | 18,000 |
1986/02/18 | 760 | 760 | 755 | 755 | 5,000 |
1986/02/17 | 760 | 760 | 760 | 760 | 14,000 |
1986/02/15 | 760 | 760 | 751 | 751 | 5,000 |
1986/02/14 | 760 | 765 | 750 | 760 | 7,000 |
1986/02/13 | 757 | 760 | 752 | 760 | 15,000 |
1986/02/12 | 751 | 760 | 739 | 757 | 10,000 |
1986/02/10 | 770 | 775 | 770 | 770 | 7,000 |
1986/02/07 | 752 | 775 | 752 | 775 | 40,000 |
1986/02/06 | 771 | 771 | 752 | 752 | 2,000 |
1986/02/05 | 775 | 775 | 774 | 774 | 7,000 |
1986/02/04 | 785 | 785 | 775 | 775 | 6,000 |
1986/02/03 | 790 | 790 | 780 | 785 | 11,000 |
1986/02/01 | 790 | 790 | 785 | 790 | 6,000 |
1986/01/31 | 790 | 790 | 785 | 785 | 7,000 |
1986/01/30 | 790 | 790 | 790 | 790 | 58,000 |
1986/01/29 | 790 | 790 | 790 | 790 | 5,000 |
1986/01/28 | 790 | 795 | 790 | 795 | 2,000 |
1986/01/27 | 781 | 790 | 780 | 780 | 6,000 |
1986/01/25 | 778 | 778 | 775 | 775 | 10,000 |
1986/01/24 | 779 | 780 | 775 | 775 | 3,000 |
1986/01/23 | 780 | 780 | 780 | 780 | 6,000 |
1986/01/22 | 789 | 790 | 780 | 780 | 19,000 |
1986/01/18 | 778 | 790 | 775 | 790 | 8,000 |
1986/01/17 | 777 | 777 | 777 | 777 | 2,000 |
1986/01/16 | 789 | 790 | 775 | 775 | 4,000 |
1986/01/14 | 775 | 790 | 775 | 790 | 10,000 |
1986/01/13 | 775 | 776 | 775 | 775 | 15,000 |
1986/01/10 | 775 | 775 | 775 | 775 | 4,000 |
1986/01/09 | 775 | 775 | 775 | 775 | 2,000 |
1986/01/08 | 776 | 776 | 775 | 775 | 18,000 |
1986/01/07 | 775 | 775 | 775 | 775 | 3,000 |
1986/01/06 | 777 | 777 | 768 | 775 | 8,000 |
1986/01/04 | 768 | 768 | 768 | 768 | 1,000 |