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 |
---|---|---|---|---|---|
1989/12/29 | 990 | 997 | 985 | 997 | 5,000 |
1989/12/28 | 966 | 985 | 965 | 985 | 11,000 |
1989/12/27 | 969 | 969 | 959 | 965 | 11,000 |
1989/12/26 | 970 | 970 | 969 | 969 | 5,000 |
1989/12/25 | 978 | 978 | 971 | 971 | 3,000 |
1989/12/22 | 981 | 981 | 975 | 975 | 11,000 |
1989/12/21 | 981 | 982 | 981 | 981 | 11,000 |
1989/12/20 | 985 | 985 | 981 | 981 | 14,000 |
1989/12/19 | 985 | 988 | 985 | 985 | 16,000 |
1989/12/18 | 981 | 988 | 981 | 985 | 8,000 |
1989/12/15 | 970 | 988 | 970 | 988 | 14,000 |
1989/12/14 | 982 | 982 | 960 | 965 | 11,000 |
1989/12/13 | 990 | 990 | 986 | 986 | 14,000 |
1989/12/12 | 994 | 998 | 985 | 985 | 55,000 |
1989/12/11 | 948 | 960 | 948 | 960 | 26,000 |
1989/12/08 | 936 | 944 | 936 | 944 | 7,000 |
1989/12/07 | 940 | 941 | 935 | 935 | 13,000 |
1989/12/06 | 920 | 940 | 920 | 935 | 23,000 |
1989/12/05 | 918 | 921 | 916 | 920 | 28,000 |
1989/12/04 | 916 | 920 | 916 | 916 | 7,000 |
1989/12/01 | 920 | 920 | 913 | 914 | 17,000 |
1989/11/30 | 922 | 933 | 920 | 920 | 14,000 |
1989/11/29 | 920 | 920 | 920 | 920 | 7,000 |
1989/11/28 | 916 | 923 | 913 | 913 | 17,000 |
1989/11/27 | 922 | 927 | 916 | 916 | 15,000 |
1989/11/24 | 923 | 930 | 920 | 920 | 15,000 |
1989/11/22 | 940 | 940 | 933 | 933 | 9,000 |
1989/11/21 | 949 | 949 | 940 | 940 | 15,000 |
1989/11/20 | 948 | 948 | 945 | 948 | 12,000 |
1989/11/17 | 939 | 940 | 925 | 940 | 10,000 |
1989/11/16 | 912 | 940 | 912 | 940 | 15,000 |
1989/11/15 | 920 | 920 | 920 | 920 | 5,000 |
1989/11/14 | 921 | 930 | 920 | 920 | 14,000 |
1989/11/13 | 916 | 916 | 915 | 915 | 5,000 |
1989/11/10 | 910 | 920 | 910 | 913 | 5,000 |
1989/11/09 | 906 | 930 | 906 | 920 | 4,000 |
1989/11/07 | 920 | 920 | 906 | 906 | 9,000 |
1989/11/06 | 909 | 925 | 909 | 911 | 10,000 |
1989/11/02 | 900 | 910 | 900 | 910 | 7,000 |
1989/11/01 | 920 | 920 | 910 | 915 | 3,000 |
1989/10/31 | 901 | 920 | 900 | 920 | 4,000 |
1989/10/30 | 920 | 920 | 908 | 908 | 15,000 |
1989/10/27 | 934 | 934 | 920 | 920 | 11,000 |
1989/10/26 | 941 | 941 | 935 | 935 | 8,000 |
1989/10/25 | 953 | 953 | 940 | 940 | 18,000 |
1989/10/24 | 944 | 955 | 944 | 954 | 26,000 |
1989/10/23 | 930 | 950 | 928 | 940 | 17,000 |
1989/10/20 | 930 | 930 | 926 | 926 | 7,000 |
1989/10/19 | 925 | 930 | 925 | 930 | 17,000 |
1989/10/18 | 920 | 930 | 915 | 915 | 10,000 |
1989/10/17 | 891 | 900 | 891 | 900 | 16,000 |
1989/10/16 | 900 | 910 | 900 | 900 | 8,000 |
1989/10/13 | 930 | 935 | 920 | 920 | 11,000 |
1989/10/12 | 960 | 960 | 940 | 940 | 22,000 |
1989/10/11 | 954 | 965 | 945 | 960 | 76,000 |
1989/10/09 | 930 | 945 | 930 | 944 | 41,000 |
1989/10/06 | 910 | 920 | 910 | 910 | 39,000 |
1989/10/05 | 901 | 910 | 900 | 910 | 13,000 |
1989/10/03 | 911 | 911 | 910 | 910 | 11,000 |
1989/10/02 | 920 | 929 | 911 | 911 | 12,000 |
1989/09/29 | 910 | 910 | 910 | 910 | 9,000 |
1989/09/28 | 925 | 929 | 910 | 910 | 10,000 |
1989/09/27 | 920 | 920 | 906 | 920 | 46,000 |
1989/09/26 | 910 | 919 | 906 | 911 | 16,000 |
1989/09/25 | 926 | 930 | 915 | 921 | 58,000 |
1989/09/22 | 920 | 950 | 905 | 931 | 67,000 |
1989/09/21 | 870 | 888 | 870 | 885 | 23,000 |
1989/09/20 | 850 | 860 | 850 | 860 | 17,000 |
1989/09/19 | 850 | 850 | 850 | 850 | 11,000 |
1989/09/18 | 831 | 835 | 830 | 835 | 15,000 |
1989/09/14 | 840 | 840 | 819 | 819 | 12,000 |
1989/09/13 | 831 | 835 | 831 | 835 | 6,000 |
1989/09/11 | 829 | 829 | 829 | 829 | 3,000 |
1989/09/08 | 830 | 839 | 828 | 829 | 7,000 |
1989/09/07 | 835 | 835 | 830 | 830 | 9,000 |
1989/09/06 | 840 | 840 | 830 | 830 | 7,000 |
1989/09/05 | 851 | 851 | 830 | 830 | 8,000 |
1989/09/04 | 869 | 869 | 850 | 850 | 5,000 |
1989/09/01 | 870 | 872 | 869 | 869 | 9,000 |
1989/08/31 | 880 | 881 | 870 | 870 | 10,000 |
1989/08/30 | 861 | 870 | 860 | 865 | 18,000 |
1989/08/29 | 855 | 860 | 855 | 860 | 13,000 |
1989/08/28 | 850 | 860 | 850 | 855 | 17,000 |
1989/08/25 | 846 | 850 | 846 | 850 | 5,000 |
1989/08/24 | 848 | 848 | 845 | 845 | 8,000 |
1989/08/23 | 849 | 850 | 845 | 850 | 16,000 |
1989/08/22 | 849 | 849 | 849 | 849 | 8,000 |
1989/08/21 | 845 | 850 | 845 | 849 | 19,000 |
1989/08/18 | 841 | 841 | 840 | 840 | 8,000 |
1989/08/17 | 830 | 850 | 830 | 850 | 19,000 |
1989/08/16 | 821 | 822 | 821 | 822 | 2,000 |
1989/08/15 | 833 | 833 | 815 | 815 | 12,000 |
1989/08/14 | 835 | 839 | 835 | 837 | 10,000 |
1989/08/11 | 831 | 831 | 831 | 831 | 15,000 |
1989/08/10 | 828 | 830 | 828 | 830 | 10,000 |
1989/08/09 | 827 | 828 | 826 | 828 | 6,000 |
1989/08/08 | 827 | 828 | 827 | 828 | 4,000 |
1989/08/07 | 828 | 828 | 815 | 815 | 9,000 |
1989/08/04 | 810 | 810 | 791 | 791 | 2,000 |
1989/08/03 | 820 | 820 | 820 | 820 | 1,000 |
1989/08/02 | 825 | 826 | 825 | 825 | 12,000 |
1989/08/01 | 820 | 821 | 820 | 821 | 11,000 |
1989/07/31 | 820 | 828 | 820 | 828 | 12,000 |
1989/07/28 | 815 | 820 | 815 | 820 | 8,000 |
1989/07/27 | 821 | 825 | 820 | 825 | 14,000 |
1989/07/26 | 823 | 830 | 820 | 825 | 17,000 |
1989/07/25 | 800 | 824 | 794 | 824 | 208,000 |
1989/07/24 | 786 | 790 | 785 | 790 | 202,000 |
1989/07/21 | 795 | 795 | 780 | 780 | 11,000 |
1989/07/20 | 780 | 790 | 780 | 790 | 9,000 |
1989/07/19 | 780 | 780 | 780 | 780 | 2,000 |
1989/07/18 | 795 | 795 | 781 | 781 | 4,000 |
1989/07/17 | 795 | 795 | 795 | 795 | 6,000 |
1989/07/14 | 810 | 810 | 806 | 806 | 7,000 |
1989/07/13 | 810 | 812 | 810 | 810 | 12,000 |
1989/07/12 | 825 | 829 | 815 | 815 | 28,000 |
1989/07/11 | 806 | 829 | 806 | 829 | 38,000 |
1989/07/10 | 801 | 805 | 797 | 803 | 22,000 |
1989/07/07 | 795 | 795 | 790 | 794 | 22,000 |
1989/07/06 | 781 | 790 | 781 | 790 | 18,000 |
1989/07/05 | 780 | 780 | 775 | 780 | 13,000 |
1989/07/04 | 780 | 780 | 775 | 775 | 6,000 |
1989/07/03 | 775 | 775 | 765 | 765 | 6,000 |
1989/06/30 | 760 | 769 | 760 | 769 | 8,000 |
1989/06/29 | 755 | 775 | 755 | 770 | 15,000 |
1989/06/28 | 760 | 775 | 750 | 750 | 9,000 |
1989/06/27 | 760 | 760 | 750 | 750 | 3,000 |
1989/06/26 | 769 | 769 | 769 | 769 | 5,000 |
1989/06/23 | 739 | 742 | 739 | 742 | 3,000 |
1989/06/22 | 730 | 731 | 730 | 730 | 20,000 |
1989/06/21 | 725 | 730 | 725 | 730 | 4,000 |
1989/06/19 | 712 | 720 | 712 | 720 | 2,000 |
1989/06/16 | 720 | 720 | 710 | 710 | 10,000 |
1989/06/15 | 718 | 718 | 718 | 718 | 1,000 |
1989/06/14 | 720 | 720 | 720 | 720 | 1,000 |
1989/06/13 | 731 | 731 | 730 | 730 | 6,000 |
1989/06/09 | 750 | 760 | 731 | 731 | 5,000 |
1989/06/08 | 750 | 750 | 750 | 750 | 9,000 |
1989/06/07 | 755 | 755 | 755 | 755 | 2,000 |
1989/06/06 | 764 | 764 | 755 | 755 | 10,000 |
1989/06/05 | 770 | 770 | 765 | 765 | 3,000 |
1989/06/02 | 763 | 763 | 763 | 763 | 7,000 |
1989/06/01 | 765 | 765 | 763 | 763 | 9,000 |
1989/05/31 | 761 | 765 | 760 | 760 | 5,000 |
1989/05/30 | 770 | 780 | 760 | 760 | 22,000 |
1989/05/29 | 765 | 770 | 760 | 770 | 21,000 |
1989/05/26 | 765 | 765 | 755 | 755 | 9,000 |
1989/05/25 | 760 | 760 | 760 | 760 | 3,000 |
1989/05/24 | 760 | 765 | 760 | 765 | 7,000 |
1989/05/23 | 759 | 760 | 759 | 760 | 13,000 |
1989/05/22 | 760 | 760 | 755 | 755 | 3,000 |
1989/05/19 | 760 | 760 | 750 | 750 | 13,000 |
1989/05/18 | 749 | 750 | 744 | 750 | 6,000 |
1989/05/17 | 750 | 750 | 749 | 749 | 6,000 |
1989/05/16 | 760 | 760 | 760 | 760 | 4,000 |
1989/05/15 | 760 | 770 | 760 | 760 | 8,000 |
1989/05/12 | 752 | 755 | 750 | 750 | 14,000 |
1989/05/11 | 750 | 750 | 750 | 750 | 6,000 |
1989/05/10 | 730 | 750 | 730 | 750 | 38,000 |
1989/05/09 | 750 | 750 | 730 | 730 | 42,000 |
1989/05/08 | 737 | 737 | 730 | 730 | 30,000 |
1989/05/02 | 721 | 725 | 705 | 707 | 33,000 |
1989/05/01 | 721 | 730 | 720 | 720 | 4,000 |
1989/04/28 | 720 | 720 | 710 | 710 | 9,000 |
1989/04/27 | 720 | 720 | 720 | 720 | 4,000 |
1989/04/26 | 700 | 700 | 700 | 700 | 2,000 |
1989/04/25 | 700 | 700 | 693 | 695 | 13,000 |
1989/04/21 | 705 | 705 | 692 | 700 | 12,000 |
1989/04/20 | 705 | 705 | 701 | 705 | 8,000 |
1989/04/19 | 695 | 700 | 695 | 695 | 5,000 |
1989/04/18 | 693 | 693 | 693 | 693 | 2,000 |
1989/04/14 | 701 | 701 | 690 | 690 | 4,000 |
1989/04/13 | 700 | 700 | 700 | 700 | 6,000 |
1989/04/12 | 710 | 711 | 710 | 711 | 2,000 |
1989/04/11 | 700 | 700 | 700 | 700 | 1,000 |
1989/04/07 | 700 | 700 | 700 | 700 | 1,000 |
1989/04/05 | 727 | 727 | 727 | 727 | 3,000 |
1989/04/04 | 709 | 710 | 700 | 700 | 11,000 |
1989/04/03 | 710 | 710 | 710 | 710 | 2,000 |
1989/03/31 | 690 | 690 | 690 | 690 | 1,000 |
1989/03/30 | 690 | 690 | 690 | 690 | 2,000 |
1989/03/29 | 680 | 680 | 680 | 680 | 1,000 |
1989/03/24 | 710 | 710 | 700 | 710 | 8,000 |
1989/03/23 | 710 | 715 | 710 | 710 | 10,000 |
1989/03/22 | 728 | 728 | 710 | 710 | 13,000 |
1989/03/20 | 727 | 727 | 715 | 715 | 2,000 |
1989/03/17 | 715 | 715 | 710 | 715 | 6,000 |
1989/03/16 | 728 | 728 | 728 | 728 | 1,000 |
1989/03/15 | 715 | 715 | 715 | 715 | 1,000 |
1989/03/10 | 710 | 710 | 710 | 710 | 8,000 |
1989/03/09 | 710 | 729 | 710 | 729 | 6,000 |
1989/03/08 | 713 | 713 | 710 | 710 | 4,000 |
1989/03/07 | 713 | 713 | 713 | 713 | 8,000 |
1989/03/06 | 730 | 730 | 712 | 712 | 3,000 |
1989/03/03 | 720 | 730 | 720 | 730 | 4,000 |
1989/03/02 | 720 | 720 | 720 | 720 | 3,000 |
1989/03/01 | 728 | 730 | 722 | 722 | 7,000 |
1989/02/28 | 730 | 730 | 722 | 722 | 5,000 |
1989/02/27 | 721 | 722 | 721 | 722 | 4,000 |
1989/02/23 | 730 | 730 | 720 | 720 | 6,000 |
1989/02/22 | 730 | 730 | 730 | 730 | 2,000 |
1989/02/21 | 731 | 731 | 730 | 730 | 8,000 |
1989/02/17 | 722 | 722 | 710 | 710 | 8,000 |
1989/02/14 | 740 | 740 | 710 | 710 | 10,000 |
1989/02/13 | 750 | 750 | 740 | 740 | 10,000 |
1989/02/10 | 750 | 750 | 750 | 750 | 6,000 |
1989/02/09 | 757 | 757 | 750 | 750 | 3,000 |
1989/02/07 | 760 | 770 | 755 | 755 | 10,000 |
1989/02/06 | 779 | 779 | 779 | 779 | 4,000 |
1989/02/03 | 780 | 780 | 760 | 780 | 6,000 |
1989/02/01 | 760 | 760 | 760 | 760 | 10,000 |
1989/01/31 | 780 | 790 | 780 | 790 | 5,000 |
1989/01/30 | 819 | 820 | 814 | 814 | 11,000 |
1989/01/28 | 781 | 821 | 781 | 821 | 19,000 |
1989/01/27 | 800 | 800 | 780 | 780 | 35,000 |
1989/01/26 | 740 | 750 | 735 | 750 | 26,000 |
1989/01/25 | 740 | 745 | 730 | 730 | 17,000 |
1989/01/24 | 741 | 741 | 740 | 740 | 10,000 |
1989/01/23 | 721 | 721 | 721 | 721 | 1,000 |
1989/01/20 | 725 | 725 | 720 | 720 | 4,000 |
1989/01/19 | 730 | 750 | 730 | 750 | 20,000 |
1989/01/18 | 702 | 730 | 702 | 730 | 16,000 |
1989/01/17 | 715 | 715 | 700 | 700 | 10,000 |
1989/01/13 | 700 | 700 | 700 | 700 | 2,000 |
1989/01/12 | 715 | 715 | 700 | 700 | 2,000 |
1989/01/11 | 715 | 715 | 715 | 715 | 1,000 |
1989/01/10 | 715 | 720 | 714 | 720 | 7,000 |
1989/01/09 | 725 | 725 | 725 | 725 | 1,000 |
1989/01/06 | 730 | 730 | 725 | 725 | 7,000 |
1989/01/05 | 720 | 725 | 720 | 725 | 5,000 |
1989/01/04 | 700 | 700 | 700 | 700 | 1,000 |