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 |
---|---|---|---|---|---|
1987/12/28 | 629 | 629 | 626 | 626 | 2,000 |
1987/12/26 | 630 | 630 | 620 | 620 | 5,000 |
1987/12/25 | 635 | 639 | 620 | 620 | 19,000 |
1987/12/24 | 639 | 639 | 630 | 630 | 22,000 |
1987/12/23 | 639 | 640 | 638 | 639 | 15,000 |
1987/12/22 | 630 | 639 | 630 | 630 | 23,000 |
1987/12/21 | 639 | 639 | 620 | 620 | 21,000 |
1987/12/18 | 650 | 650 | 630 | 640 | 18,000 |
1987/12/17 | 611 | 620 | 610 | 620 | 10,000 |
1987/12/16 | 601 | 609 | 601 | 604 | 23,000 |
1987/12/15 | 599 | 599 | 599 | 599 | 1,000 |
1987/12/14 | 600 | 600 | 600 | 600 | 3,000 |
1987/12/11 | 590 | 599 | 590 | 599 | 6,000 |
1987/12/08 | 591 | 591 | 591 | 591 | 2,000 |
1987/12/07 | 591 | 591 | 591 | 591 | 6,000 |
1987/12/03 | 550 | 551 | 550 | 551 | 10,000 |
1987/12/02 | 545 | 545 | 545 | 545 | 5,000 |
1987/12/01 | 545 | 545 | 529 | 530 | 22,000 |
1987/11/30 | 550 | 550 | 545 | 545 | 4,000 |
1987/11/27 | 561 | 561 | 561 | 561 | 1,000 |
1987/11/24 | 561 | 561 | 561 | 561 | 1,000 |
1987/11/20 | 550 | 550 | 550 | 550 | 1,000 |
1987/11/19 | 560 | 560 | 553 | 554 | 6,000 |
1987/11/13 | 600 | 600 | 600 | 600 | 1,000 |
1987/11/12 | 600 | 600 | 600 | 600 | 12,000 |
1987/11/11 | 621 | 621 | 621 | 621 | 2,000 |
1987/11/10 | 629 | 629 | 629 | 629 | 2,000 |
1987/11/09 | 650 | 650 | 631 | 631 | 3,000 |
1987/11/07 | 650 | 650 | 643 | 650 | 38,000 |
1987/11/06 | 650 | 650 | 638 | 650 | 72,000 |
1987/11/05 | 650 | 650 | 650 | 650 | 203,000 |
1987/11/04 | 632 | 638 | 632 | 638 | 3,000 |
1987/10/28 | 640 | 691 | 640 | 691 | 109,000 |
1987/10/27 | 580 | 650 | 577 | 650 | 27,000 |
1987/10/26 | 580 | 580 | 580 | 580 | 2,000 |
1987/10/24 | 615 | 630 | 615 | 630 | 20,000 |
1987/10/23 | 630 | 630 | 630 | 630 | 7,000 |
1987/10/22 | 630 | 650 | 630 | 630 | 25,000 |
1987/10/21 | 588 | 627 | 580 | 627 | 33,000 |
1987/10/20 | 578 | 578 | 578 | 578 | 15,000 |
1987/10/19 | 680 | 698 | 658 | 658 | 38,000 |
1987/10/16 | 651 | 680 | 650 | 680 | 36,000 |
1987/10/15 | 678 | 678 | 650 | 650 | 8,000 |
1987/10/14 | 675 | 698 | 660 | 698 | 27,000 |
1987/10/13 | 646 | 705 | 646 | 705 | 141,000 |
1987/10/12 | 620 | 650 | 620 | 640 | 53,000 |
1987/10/09 | 609 | 610 | 608 | 609 | 32,000 |
1987/10/08 | 600 | 608 | 600 | 608 | 20,000 |
1987/10/07 | 595 | 595 | 586 | 590 | 6,000 |
1987/10/06 | 580 | 600 | 580 | 595 | 33,000 |
1987/10/05 | 600 | 600 | 600 | 600 | 9,000 |
1987/10/03 | 577 | 580 | 577 | 580 | 11,000 |
1987/10/02 | 575 | 575 | 575 | 575 | 6,000 |
1987/10/01 | 575 | 575 | 575 | 575 | 8,000 |
1987/09/30 | 570 | 575 | 570 | 575 | 18,000 |
1987/09/29 | 572 | 572 | 572 | 572 | 1,000 |
1987/09/28 | 570 | 570 | 570 | 570 | 2,000 |
1987/09/26 | 570 | 570 | 570 | 570 | 1,000 |
1987/09/24 | 576 | 576 | 570 | 570 | 16,000 |
1987/09/22 | 580 | 590 | 575 | 575 | 8,000 |
1987/09/21 | 590 | 600 | 590 | 600 | 3,000 |
1987/09/18 | 598 | 598 | 580 | 585 | 15,000 |
1987/09/17 | 600 | 610 | 598 | 598 | 13,000 |
1987/09/16 | 566 | 600 | 566 | 590 | 13,000 |
1987/09/14 | 566 | 566 | 566 | 566 | 1,000 |
1987/09/09 | 561 | 562 | 560 | 560 | 9,000 |
1987/09/08 | 580 | 580 | 570 | 570 | 9,000 |
1987/09/07 | 584 | 584 | 580 | 580 | 9,000 |
1987/09/05 | 595 | 595 | 590 | 592 | 7,000 |
1987/09/04 | 590 | 590 | 590 | 590 | 9,000 |
1987/09/02 | 590 | 590 | 580 | 580 | 11,000 |
1987/09/01 | 570 | 580 | 570 | 580 | 7,000 |
1987/08/31 | 575 | 575 | 570 | 570 | 10,000 |
1987/08/29 | 580 | 580 | 580 | 580 | 5,000 |
1987/08/27 | 576 | 576 | 576 | 576 | 1,000 |
1987/08/26 | 561 | 561 | 561 | 561 | 2,000 |
1987/08/25 | 563 | 563 | 560 | 560 | 5,000 |
1987/08/24 | 561 | 561 | 560 | 560 | 6,000 |
1987/08/22 | 570 | 570 | 570 | 570 | 9,000 |
1987/08/21 | 589 | 590 | 570 | 570 | 51,000 |
1987/08/20 | 588 | 589 | 588 | 589 | 5,000 |
1987/08/19 | 600 | 620 | 599 | 599 | 20,000 |
1987/08/18 | 570 | 580 | 570 | 580 | 34,000 |
1987/08/17 | 570 | 570 | 570 | 570 | 3,000 |
1987/08/14 | 550 | 560 | 550 | 560 | 9,000 |
1987/08/13 | 559 | 560 | 550 | 550 | 4,000 |
1987/08/11 | 560 | 560 | 560 | 560 | 11,000 |
1987/08/10 | 560 | 560 | 560 | 560 | 12,000 |
1987/08/07 | 550 | 550 | 550 | 550 | 1,000 |
1987/08/06 | 551 | 560 | 551 | 559 | 18,000 |
1987/08/05 | 560 | 560 | 560 | 560 | 22,000 |
1987/08/04 | 560 | 561 | 559 | 560 | 21,000 |
1987/08/03 | 550 | 552 | 550 | 551 | 13,000 |
1987/08/01 | 537 | 550 | 537 | 540 | 37,000 |
1987/07/31 | 530 | 530 | 527 | 527 | 21,000 |
1987/07/29 | 528 | 528 | 528 | 528 | 1,000 |
1987/07/28 | 512 | 512 | 512 | 512 | 1,000 |
1987/07/27 | 515 | 515 | 515 | 515 | 8,000 |
1987/07/24 | 510 | 510 | 510 | 510 | 3,000 |
1987/07/23 | 511 | 511 | 510 | 510 | 4,000 |
1987/07/22 | 511 | 511 | 511 | 511 | 2,000 |
1987/07/20 | 530 | 530 | 520 | 530 | 5,000 |
1987/07/17 | 510 | 530 | 510 | 530 | 5,000 |
1987/07/16 | 521 | 521 | 520 | 520 | 7,000 |
1987/07/15 | 530 | 530 | 520 | 520 | 9,000 |
1987/07/14 | 539 | 540 | 530 | 530 | 3,000 |
1987/07/13 | 540 | 540 | 530 | 540 | 9,000 |
1987/07/10 | 530 | 530 | 530 | 530 | 20,000 |
1987/07/09 | 530 | 530 | 530 | 530 | 14,000 |
1987/07/08 | 530 | 530 | 530 | 530 | 3,000 |
1987/07/07 | 530 | 530 | 520 | 530 | 19,000 |
1987/07/06 | 550 | 550 | 521 | 530 | 6,000 |
1987/07/04 | 528 | 530 | 520 | 520 | 7,000 |
1987/07/03 | 530 | 530 | 530 | 530 | 6,000 |
1987/07/02 | 526 | 526 | 526 | 526 | 5,000 |
1987/07/01 | 526 | 530 | 525 | 530 | 6,000 |
1987/06/30 | 525 | 534 | 525 | 525 | 10,000 |
1987/06/29 | 535 | 535 | 530 | 530 | 6,000 |
1987/06/27 | 535 | 539 | 520 | 520 | 4,000 |
1987/06/26 | 535 | 535 | 535 | 535 | 4,000 |
1987/06/25 | 540 | 540 | 535 | 535 | 6,000 |
1987/06/24 | 523 | 539 | 522 | 539 | 6,000 |
1987/06/23 | 530 | 535 | 520 | 520 | 11,000 |
1987/06/22 | 541 | 541 | 535 | 535 | 15,000 |
1987/06/19 | 539 | 539 | 538 | 538 | 9,000 |
1987/06/18 | 542 | 542 | 540 | 540 | 21,000 |
1987/06/17 | 550 | 560 | 530 | 540 | 49,000 |
1987/06/15 | 500 | 500 | 500 | 500 | 9,000 |
1987/06/12 | 481 | 485 | 480 | 480 | 39,000 |
1987/06/11 | 481 | 481 | 479 | 480 | 11,000 |
1987/06/10 | 478 | 481 | 478 | 480 | 6,000 |
1987/06/09 | 485 | 485 | 475 | 475 | 16,000 |
1987/06/08 | 480 | 480 | 480 | 480 | 5,000 |
1987/06/06 | 484 | 484 | 484 | 484 | 4,000 |
1987/06/05 | 485 | 485 | 485 | 485 | 5,000 |
1987/06/04 | 475 | 476 | 471 | 471 | 21,000 |
1987/06/03 | 484 | 485 | 471 | 471 | 16,000 |
1987/06/02 | 471 | 485 | 471 | 485 | 8,000 |
1987/06/01 | 470 | 470 | 469 | 470 | 24,000 |
1987/05/30 | 465 | 465 | 465 | 465 | 11,000 |
1987/05/29 | 445 | 445 | 440 | 440 | 5,000 |
1987/05/28 | 440 | 445 | 440 | 445 | 11,000 |
1987/05/27 | 440 | 440 | 440 | 440 | 7,000 |
1987/05/26 | 441 | 442 | 441 | 442 | 11,000 |
1987/05/25 | 440 | 445 | 440 | 442 | 6,000 |
1987/05/23 | 440 | 440 | 440 | 440 | 2,000 |
1987/05/22 | 431 | 435 | 431 | 435 | 9,000 |
1987/05/21 | 430 | 430 | 430 | 430 | 3,000 |
1987/05/20 | 420 | 420 | 420 | 420 | 5,000 |
1987/05/19 | 410 | 415 | 410 | 415 | 7,000 |
1987/05/18 | 410 | 410 | 410 | 410 | 16,000 |
1987/05/15 | 410 | 410 | 410 | 410 | 14,000 |
1987/05/14 | 407 | 410 | 407 | 410 | 17,000 |
1987/05/13 | 407 | 407 | 407 | 407 | 2,000 |
1987/05/12 | 410 | 410 | 407 | 407 | 4,000 |
1987/05/11 | 410 | 410 | 410 | 410 | 6,000 |
1987/05/08 | 410 | 410 | 409 | 409 | 5,000 |
1987/05/01 | 418 | 418 | 417 | 417 | 7,000 |
1987/04/25 | 420 | 420 | 420 | 420 | 1,000 |
1987/04/24 | 420 | 420 | 420 | 420 | 1,000 |
1987/04/23 | 405 | 420 | 405 | 420 | 6,000 |
1987/04/22 | 400 | 400 | 400 | 400 | 2,000 |
1987/04/21 | 410 | 410 | 410 | 410 | 1,000 |
1987/04/20 | 420 | 420 | 420 | 420 | 11,000 |
1987/04/17 | 422 | 422 | 420 | 420 | 3,000 |
1987/04/15 | 430 | 430 | 422 | 422 | 3,000 |
1987/04/14 | 440 | 440 | 435 | 435 | 2,000 |
1987/04/10 | 446 | 446 | 445 | 445 | 2,000 |
1987/04/09 | 445 | 445 | 445 | 445 | 1,000 |
1987/04/08 | 450 | 450 | 445 | 445 | 13,000 |
1987/04/07 | 455 | 455 | 455 | 455 | 11,000 |
1987/04/06 | 460 | 460 | 460 | 460 | 4,000 |
1987/04/02 | 450 | 450 | 450 | 450 | 3,000 |
1987/04/01 | 445 | 450 | 444 | 450 | 5,000 |
1987/03/31 | 450 | 450 | 450 | 450 | 2,000 |
1987/03/30 | 450 | 450 | 450 | 450 | 6,000 |
1987/03/27 | 451 | 451 | 450 | 450 | 3,000 |
1987/03/27 | 1 -> 1.10 分割 | ||||
1987/03/26 | 490 | 490 | 489 | 489 | 4,000 |
1987/03/25 | 520 | 520 | 505 | 505 | 16,000 |
1987/03/24 | 520 | 525 | 520 | 520 | 13,000 |
1987/03/23 | 520 | 525 | 520 | 520 | 7,000 |
1987/03/20 | 520 | 520 | 520 | 520 | 3,000 |
1987/03/19 | 520 | 520 | 510 | 520 | 11,000 |
1987/03/18 | 520 | 530 | 515 | 530 | 15,000 |
1987/03/17 | 505 | 525 | 505 | 521 | 18,000 |
1987/03/16 | 520 | 520 | 510 | 510 | 14,000 |
1987/03/13 | 505 | 515 | 500 | 515 | 20,000 |
1987/03/12 | 514 | 514 | 501 | 505 | 6,000 |
1987/03/11 | 500 | 520 | 500 | 520 | 6,000 |
1987/03/10 | 500 | 500 | 499 | 500 | 6,000 |
1987/03/09 | 500 | 500 | 490 | 490 | 6,000 |
1987/03/07 | 500 | 510 | 500 | 500 | 6,000 |
1987/03/06 | 509 | 510 | 500 | 510 | 7,000 |
1987/03/05 | 520 | 520 | 500 | 500 | 21,000 |
1987/03/04 | 500 | 522 | 500 | 522 | 22,000 |
1987/03/03 | 490 | 500 | 490 | 500 | 6,000 |
1987/03/02 | 496 | 496 | 491 | 491 | 5,000 |
1987/02/28 | 502 | 502 | 500 | 500 | 8,000 |
1987/02/27 | 510 | 519 | 510 | 515 | 7,000 |
1987/02/26 | 512 | 520 | 512 | 520 | 16,000 |
1987/02/25 | 524 | 524 | 524 | 524 | 12,000 |
1987/02/24 | 488 | 491 | 488 | 491 | 14,000 |
1987/02/20 | 480 | 490 | 480 | 486 | 39,000 |
1987/02/19 | 484 | 487 | 480 | 480 | 30,000 |
1987/02/18 | 485 | 490 | 483 | 483 | 29,000 |
1987/02/17 | 480 | 490 | 480 | 489 | 10,000 |
1987/02/16 | 489 | 490 | 481 | 489 | 25,000 |
1987/02/13 | 515 | 515 | 490 | 490 | 7,000 |
1987/02/12 | 515 | 515 | 515 | 515 | 6,000 |
1987/02/10 | 516 | 516 | 516 | 516 | 3,000 |
1987/02/09 | 520 | 520 | 520 | 520 | 7,000 |
1987/02/07 | 520 | 520 | 516 | 516 | 16,000 |
1987/02/04 | 525 | 525 | 520 | 520 | 8,000 |
1987/02/03 | 530 | 530 | 530 | 530 | 3,000 |
1987/01/31 | 520 | 520 | 520 | 520 | 2,000 |
1987/01/30 | 530 | 530 | 523 | 523 | 5,000 |
1987/01/29 | 527 | 530 | 527 | 530 | 3,000 |
1987/01/28 | 520 | 527 | 516 | 527 | 7,000 |
1987/01/27 | 530 | 530 | 526 | 526 | 3,000 |
1987/01/26 | 527 | 527 | 527 | 527 | 3,000 |
1987/01/24 | 520 | 526 | 520 | 526 | 2,000 |
1987/01/23 | 521 | 521 | 520 | 520 | 3,000 |
1987/01/22 | 520 | 520 | 520 | 520 | 14,000 |
1987/01/20 | 549 | 549 | 520 | 520 | 6,000 |
1987/01/19 | 549 | 549 | 549 | 549 | 6,000 |
1987/01/16 | 550 | 550 | 550 | 550 | 3,000 |
1987/01/14 | 550 | 550 | 550 | 550 | 2,000 |
1987/01/13 | 549 | 549 | 549 | 549 | 2,000 |
1987/01/12 | 549 | 550 | 530 | 530 | 5,000 |
1987/01/09 | 550 | 550 | 550 | 550 | 1,000 |
1987/01/08 | 550 | 550 | 550 | 550 | 26,000 |
1987/01/07 | 550 | 550 | 550 | 550 | 26,000 |
1987/01/06 | 550 | 550 | 550 | 550 | 1,000 |
1987/01/05 | 550 | 550 | 550 | 550 | 10,000 |