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 |
---|---|---|---|---|---|
1988/12/28 | 685 | 685 | 685 | 685 | 1,000 |
1988/12/27 | 695 | 695 | 695 | 695 | 8,000 |
1988/12/26 | 695 | 695 | 695 | 695 | 9,000 |
1988/12/24 | 695 | 695 | 695 | 695 | 1,000 |
1988/12/23 | 690 | 695 | 690 | 695 | 12,000 |
1988/12/22 | 690 | 700 | 690 | 700 | 2,000 |
1988/12/21 | 709 | 709 | 700 | 700 | 3,000 |
1988/12/20 | 700 | 700 | 700 | 700 | 1,000 |
1988/12/19 | 701 | 701 | 701 | 701 | 1,000 |
1988/12/16 | 701 | 711 | 701 | 701 | 15,000 |
1988/12/15 | 695 | 701 | 695 | 701 | 20,000 |
1988/12/14 | 706 | 706 | 700 | 700 | 8,000 |
1988/12/13 | 706 | 706 | 702 | 706 | 5,000 |
1988/12/12 | 701 | 708 | 701 | 707 | 8,000 |
1988/12/09 | 691 | 700 | 691 | 700 | 4,000 |
1988/12/08 | 715 | 730 | 690 | 690 | 13,000 |
1988/12/06 | 710 | 710 | 710 | 710 | 2,000 |
1988/12/05 | 730 | 740 | 730 | 730 | 6,000 |
1988/12/03 | 715 | 715 | 715 | 715 | 7,000 |
1988/12/02 | 701 | 702 | 690 | 690 | 15,000 |
1988/12/01 | 720 | 720 | 710 | 710 | 6,000 |
1988/11/30 | 693 | 710 | 693 | 710 | 21,000 |
1988/11/29 | 690 | 691 | 690 | 690 | 11,000 |
1988/11/28 | 690 | 700 | 680 | 680 | 26,000 |
1988/11/26 | 700 | 700 | 695 | 700 | 16,000 |
1988/11/25 | 710 | 710 | 705 | 706 | 9,000 |
1988/11/24 | 685 | 701 | 681 | 701 | 15,000 |
1988/11/22 | 681 | 681 | 680 | 681 | 5,000 |
1988/11/21 | 686 | 686 | 680 | 680 | 7,000 |
1988/11/18 | 677 | 680 | 676 | 680 | 6,000 |
1988/11/17 | 680 | 680 | 675 | 675 | 6,000 |
1988/11/16 | 671 | 680 | 670 | 670 | 6,000 |
1988/11/14 | 643 | 643 | 643 | 643 | 2,000 |
1988/11/11 | 650 | 650 | 642 | 642 | 17,000 |
1988/11/10 | 670 | 670 | 670 | 670 | 5,000 |
1988/11/08 | 689 | 689 | 680 | 680 | 3,000 |
1988/11/07 | 700 | 700 | 700 | 700 | 1,000 |
1988/11/05 | 710 | 710 | 700 | 700 | 4,000 |
1988/11/04 | 700 | 700 | 700 | 700 | 4,000 |
1988/11/02 | 699 | 699 | 699 | 699 | 3,000 |
1988/10/31 | 660 | 662 | 660 | 662 | 6,000 |
1988/10/28 | 651 | 660 | 651 | 660 | 15,000 |
1988/10/27 | 650 | 650 | 650 | 650 | 9,000 |
1988/10/26 | 657 | 657 | 647 | 647 | 12,000 |
1988/10/25 | 650 | 650 | 646 | 647 | 6,000 |
1988/10/24 | 641 | 641 | 641 | 641 | 1,000 |
1988/10/22 | 640 | 650 | 640 | 650 | 2,000 |
1988/10/21 | 630 | 630 | 630 | 630 | 1,000 |
1988/10/20 | 623 | 623 | 612 | 612 | 6,000 |
1988/10/19 | 631 | 631 | 625 | 625 | 6,000 |
1988/10/18 | 650 | 650 | 641 | 641 | 3,000 |
1988/10/17 | 650 | 650 | 640 | 641 | 21,000 |
1988/10/14 | 660 | 660 | 641 | 641 | 12,000 |
1988/10/12 | 690 | 690 | 690 | 690 | 1,000 |
1988/10/11 | 701 | 701 | 701 | 701 | 2,000 |
1988/10/05 | 750 | 750 | 731 | 740 | 7,000 |
1988/10/04 | 730 | 740 | 720 | 740 | 4,000 |
1988/10/03 | 719 | 735 | 719 | 735 | 206,000 |
1988/10/01 | 734 | 734 | 734 | 734 | 3,000 |
1988/09/30 | 739 | 739 | 735 | 735 | 4,000 |
1988/09/27 | 749 | 749 | 749 | 749 | 1,000 |
1988/09/26 | 756 | 756 | 750 | 750 | 5,000 |
1988/09/24 | 752 | 752 | 752 | 752 | 200,000 |
1988/09/22 | 750 | 753 | 750 | 753 | 3,000 |
1988/09/06 | 780 | 780 | 780 | 780 | 3,000 |
1988/09/05 | 780 | 780 | 780 | 780 | 2,000 |
1988/09/03 | 760 | 760 | 760 | 760 | 2,000 |
1988/09/01 | 771 | 771 | 770 | 770 | 3,000 |
1988/08/29 | 810 | 810 | 810 | 810 | 4,000 |
1988/08/27 | 811 | 811 | 811 | 811 | 1,000 |
1988/08/26 | 790 | 790 | 790 | 790 | 1,000 |
1988/08/24 | 800 | 800 | 790 | 790 | 5,000 |
1988/08/10 | 880 | 890 | 880 | 890 | 13,000 |
1988/08/09 | 900 | 900 | 900 | 900 | 7,000 |
1988/08/05 | 861 | 870 | 861 | 870 | 2,000 |
1988/08/04 | 825 | 841 | 825 | 841 | 4,000 |
1988/07/29 | 840 | 840 | 840 | 840 | 3,000 |
1988/07/28 | 850 | 860 | 850 | 860 | 2,000 |
1988/07/27 | 850 | 850 | 850 | 850 | 1,000 |
1988/07/26 | 850 | 850 | 840 | 840 | 2,000 |
1988/07/25 | 865 | 865 | 850 | 850 | 26,000 |
1988/07/23 | 885 | 890 | 875 | 875 | 17,000 |
1988/07/22 | 925 | 925 | 905 | 905 | 38,000 |
1988/07/21 | 950 | 950 | 930 | 935 | 28,000 |
1988/07/20 | 958 | 960 | 950 | 950 | 9,000 |
1988/07/19 | 968 | 968 | 958 | 958 | 14,000 |
1988/07/18 | 999 | 999 | 978 | 978 | 7,000 |
1988/07/15 | 970 | 1,000 | 970 | 1,000 | 13,000 |
1988/07/14 | 960 | 970 | 960 | 970 | 12,000 |
1988/07/13 | 950 | 960 | 940 | 960 | 23,000 |
1988/07/12 | 980 | 990 | 960 | 960 | 46,000 |
1988/07/11 | 1,020 | 1,020 | 987 | 987 | 12,000 |
1988/07/08 | 1,020 | 1,030 | 1,000 | 1,000 | 33,000 |
1988/07/07 | 1,000 | 1,040 | 998 | 1,040 | 30,000 |
1988/07/06 | 1,040 | 1,040 | 999 | 1,030 | 23,000 |
1988/07/05 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 |
1988/07/04 | 1,030 | 1,090 | 1,020 | 1,090 | 39,000 |
1988/07/02 | 1,030 | 1,050 | 1,010 | 1,020 | 53,000 |
1988/07/01 | 1,020 | 1,040 | 999 | 1,040 | 54,000 |
1988/06/30 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
1988/06/29 | 1,000 | 1,050 | 1,000 | 1,030 | 18,000 |
1988/06/28 | 1,020 | 1,030 | 1,000 | 1,000 | 46,000 |
1988/06/27 | 1,020 | 1,050 | 1,010 | 1,050 | 53,000 |
1988/06/25 | 1,070 | 1,070 | 1,030 | 1,040 | 146,000 |
1988/06/24 | 1,030 | 1,080 | 1,030 | 1,040 | 159,000 |
1988/06/23 | 1,040 | 1,060 | 1,010 | 1,020 | 56,000 |
1988/06/22 | 1,050 | 1,090 | 1,050 | 1,060 | 72,000 |
1988/06/21 | 1,130 | 1,140 | 1,050 | 1,060 | 114,000 |
1988/06/20 | 1,100 | 1,160 | 1,080 | 1,140 | 335,000 |
1988/06/17 | 970 | 1,080 | 968 | 1,080 | 276,000 |
1988/06/16 | 922 | 975 | 922 | 974 | 147,000 |
1988/06/15 | 898 | 930 | 894 | 921 | 84,000 |
1988/06/14 | 899 | 906 | 891 | 900 | 30,000 |
1988/06/13 | 900 | 900 | 890 | 900 | 52,000 |
1988/06/10 | 898 | 898 | 884 | 893 | 21,000 |
1988/06/09 | 910 | 910 | 895 | 898 | 84,000 |
1988/06/08 | 860 | 920 | 850 | 907 | 245,000 |
1988/06/07 | 839 | 860 | 835 | 860 | 72,000 |
1988/06/06 | 830 | 840 | 830 | 830 | 25,000 |
1988/06/04 | 825 | 840 | 820 | 830 | 22,000 |
1988/06/03 | 820 | 829 | 818 | 818 | 38,000 |
1988/06/02 | 830 | 830 | 821 | 830 | 28,000 |
1988/06/01 | 859 | 859 | 830 | 840 | 42,000 |
1988/05/31 | 805 | 860 | 800 | 860 | 240,000 |
1988/05/30 | 800 | 800 | 780 | 800 | 39,000 |
1988/05/28 | 800 | 805 | 790 | 805 | 55,000 |
1988/05/27 | 790 | 810 | 790 | 805 | 81,000 |
1988/05/26 | 800 | 800 | 795 | 795 | 77,000 |
1988/05/25 | 771 | 800 | 771 | 790 | 39,000 |
1988/05/24 | 780 | 780 | 768 | 770 | 33,000 |
1988/05/23 | 780 | 785 | 777 | 783 | 34,000 |
1988/05/20 | 790 | 790 | 780 | 790 | 49,000 |
1988/05/19 | 759 | 830 | 759 | 800 | 163,000 |
1988/05/18 | 741 | 760 | 741 | 760 | 115,000 |
1988/05/17 | 739 | 750 | 739 | 743 | 118,000 |
1988/05/16 | 717 | 730 | 717 | 730 | 43,000 |
1988/05/13 | 720 | 723 | 707 | 707 | 29,000 |
1988/05/12 | 740 | 740 | 720 | 730 | 53,000 |
1988/05/11 | 710 | 740 | 710 | 738 | 118,000 |
1988/05/10 | 692 | 706 | 692 | 700 | 101,000 |
1988/05/09 | 690 | 705 | 690 | 697 | 34,000 |
1988/05/07 | 695 | 695 | 689 | 689 | 19,000 |
1988/05/06 | 696 | 696 | 687 | 687 | 23,000 |
1988/05/02 | 685 | 700 | 678 | 686 | 38,000 |
1988/04/30 | 683 | 685 | 683 | 685 | 11,000 |
1988/04/28 | 680 | 683 | 677 | 677 | 40,000 |
1988/04/27 | 680 | 680 | 673 | 678 | 26,000 |
1988/04/26 | 680 | 680 | 680 | 680 | 15,000 |
1988/04/25 | 680 | 680 | 674 | 679 | 17,000 |
1988/04/23 | 670 | 680 | 670 | 680 | 49,000 |
1988/04/22 | 675 | 675 | 660 | 660 | 6,000 |
1988/04/21 | 660 | 660 | 655 | 655 | 3,000 |
1988/04/20 | 670 | 670 | 670 | 670 | 3,000 |
1988/04/19 | 680 | 680 | 680 | 680 | 7,000 |
1988/04/15 | 661 | 670 | 652 | 652 | 11,000 |
1988/04/14 | 660 | 680 | 660 | 680 | 3,000 |
1988/04/13 | 656 | 665 | 655 | 655 | 9,000 |
1988/04/12 | 660 | 660 | 650 | 651 | 5,000 |
1988/04/11 | 663 | 663 | 645 | 650 | 13,000 |
1988/04/08 | 661 | 661 | 661 | 661 | 5,000 |
1988/04/07 | 680 | 680 | 662 | 673 | 8,000 |
1988/04/06 | 685 | 685 | 675 | 675 | 16,000 |
1988/04/05 | 670 | 690 | 668 | 685 | 46,000 |
1988/04/04 | 650 | 650 | 650 | 650 | 4,000 |
1988/04/02 | 650 | 650 | 650 | 650 | 2,000 |
1988/03/31 | 650 | 650 | 650 | 650 | 4,000 |
1988/03/30 | 641 | 646 | 641 | 645 | 7,000 |
1988/03/29 | 650 | 650 | 650 | 650 | 3,000 |
1988/03/28 | 650 | 650 | 650 | 650 | 5,000 |
1988/03/26 | 661 | 661 | 660 | 660 | 7,000 |
1988/03/25 | 660 | 660 | 660 | 660 | 1,000 |
1988/03/24 | 650 | 680 | 650 | 680 | 10,000 |
1988/03/23 | 660 | 660 | 660 | 660 | 4,000 |
1988/03/22 | 656 | 670 | 655 | 655 | 15,000 |
1988/03/18 | 666 | 666 | 666 | 666 | 11,000 |
1988/03/17 | 666 | 667 | 666 | 666 | 11,000 |
1988/03/16 | 670 | 670 | 666 | 666 | 14,000 |
1988/03/15 | 669 | 670 | 669 | 670 | 3,000 |
1988/03/14 | 665 | 669 | 665 | 669 | 10,000 |
1988/03/11 | 675 | 677 | 675 | 675 | 10,000 |
1988/03/10 | 676 | 676 | 676 | 676 | 8,000 |
1988/03/08 | 671 | 680 | 671 | 675 | 6,000 |
1988/03/07 | 670 | 671 | 670 | 671 | 9,000 |
1988/03/05 | 670 | 670 | 670 | 670 | 9,000 |
1988/03/04 | 671 | 680 | 671 | 671 | 18,000 |
1988/03/03 | 676 | 679 | 670 | 670 | 5,000 |
1988/03/02 | 679 | 679 | 670 | 670 | 17,000 |
1988/03/01 | 670 | 680 | 670 | 680 | 5,000 |
1988/02/29 | 680 | 685 | 670 | 670 | 24,000 |
1988/02/27 | 680 | 680 | 670 | 680 | 7,000 |
1988/02/26 | 680 | 680 | 680 | 680 | 2,000 |
1988/02/25 | 665 | 675 | 665 | 667 | 7,000 |
1988/02/24 | 685 | 685 | 680 | 685 | 38,000 |
1988/02/23 | 680 | 689 | 680 | 686 | 34,000 |
1988/02/22 | 683 | 693 | 680 | 680 | 28,000 |
1988/02/19 | 649 | 660 | 649 | 660 | 31,000 |
1988/02/18 | 645 | 650 | 640 | 650 | 19,000 |
1988/02/17 | 650 | 650 | 643 | 643 | 22,000 |
1988/02/16 | 651 | 655 | 650 | 650 | 21,000 |
1988/02/15 | 651 | 651 | 650 | 650 | 5,000 |
1988/02/12 | 644 | 650 | 644 | 650 | 6,000 |
1988/02/10 | 643 | 643 | 640 | 643 | 8,000 |
1988/02/09 | 649 | 649 | 640 | 640 | 6,000 |
1988/02/08 | 649 | 649 | 649 | 649 | 1,000 |
1988/02/06 | 641 | 650 | 641 | 650 | 4,000 |
1988/02/05 | 650 | 650 | 650 | 650 | 8,000 |
1988/02/04 | 674 | 674 | 650 | 650 | 10,000 |
1988/02/03 | 676 | 676 | 660 | 670 | 15,000 |
1988/02/02 | 670 | 679 | 660 | 676 | 30,000 |
1988/02/01 | 640 | 660 | 630 | 660 | 33,000 |
1988/01/30 | 631 | 640 | 631 | 640 | 5,000 |
1988/01/29 | 639 | 640 | 630 | 630 | 10,000 |
1988/01/28 | 640 | 640 | 639 | 640 | 6,000 |
1988/01/27 | 630 | 640 | 630 | 640 | 6,000 |
1988/01/26 | 630 | 630 | 620 | 630 | 7,000 |
1988/01/25 | 621 | 621 | 621 | 621 | 4,000 |
1988/01/23 | 601 | 601 | 600 | 600 | 3,000 |
1988/01/21 | 600 | 600 | 600 | 600 | 6,000 |
1988/01/19 | 596 | 606 | 596 | 600 | 4,000 |
1988/01/18 | 610 | 620 | 595 | 595 | 6,000 |
1988/01/14 | 610 | 610 | 610 | 610 | 2,000 |
1988/01/13 | 620 | 620 | 610 | 610 | 4,000 |
1988/01/12 | 620 | 620 | 620 | 620 | 1,000 |
1988/01/11 | 630 | 630 | 630 | 630 | 2,000 |
1988/01/08 | 610 | 610 | 610 | 610 | 7,000 |
1988/01/07 | 633 | 640 | 630 | 640 | 7,000 |
1988/01/06 | 630 | 640 | 630 | 640 | 20,000 |
1988/01/05 | 629 | 640 | 629 | 640 | 27,000 |
1988/01/04 | 619 | 629 | 616 | 629 | 9,000 |