6360 (株)東京自働機械製作所の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	502	503	498	498	6,020	3,762.07
1983-12-27	488	508	486	508	26,085	3,837.61
1983-12-26	478	479	478	478	28,092	3,610.98
1983-12-24	501	501	487	487	9,029	3,678.97
1983-12-23	513	513	498	506	24,079	3,822.50
1983-12-22	508	508	498	508	19,062	3,837.61
1983-12-21	508	513	508	508	20,065	3,837.61
1983-12-20	518	518	504	504	28,092	3,807.39
1983-12-19	488	508	488	508	24,079	3,837.61
1983-12-17	498	504	493	498	10,033	3,762.07
1983-12-16	507	508	498	503	57,187	3,799.84
1983-12-15	522	522	507	507	11,036	3,830.06
1983-12-14	488	523	488	523	59,193	3,950.93
1983-12-13	508	508	488	488	29,095	3,686.52
1983-12-12	517	517	500	510	38,124	3,852.72
1983-12-09	536	536	510	528	42,137	3,988.70
1983-12-08	538	538	508	508	44,144	3,837.61
1983-12-07	538	538	518	536	106,347	4,049.13
1983-12-06	543	548	528	538	54,177	4,064.24
1983-12-05	548	558	518	518	100,327	3,913.16
1983-12-03	540	567	538	558	275,900	4,215.33
1983-12-02	547	552	523	528	101,330	3,988.70
1983-12-01	538	555	522	554	283,926	4,185.11
1983-11-30	498	558	493	558	284,929	4,215.33
1983-11-29	518	528	493	508	233,762	3,837.61
1983-11-28	481	518	468	518	142,465	3,913.16
1983-11-26	477	487	469	482	85,278	3,641.20
1983-11-25	455	473	455	472	144,471	3,565.65
1983-11-24	459	459	454	455	49,160	3,437.23
1983-11-22	458	458	450	450	34,111	3,399.46
1983-11-21	459	459	448	448	32,105	3,384.35
1983-11-19	445	459	445	459	129,422	3,467.45
1983-11-18	434	439	434	436	35,115	3,293.70
1983-11-17	428	428	427	427	9,029	3,225.71
1983-11-16	426	434	426	427	20,065	3,225.71
1983-11-15	438	438	427	427	11,036	3,225.71
1983-11-14	439	439	426	435	14,046	3,286.14
1983-11-11	429	442	424	442	83,272	3,339.02
1983-11-10	427	429	424	424	7,023	3,203.05
1983-11-09	425	429	414	429	17,056	3,240.82
1983-11-08	424	429	424	429	11,036	3,240.82
1983-11-07	429	429	425	429	11,036	3,240.82
1983-11-05	429	429	424	424	31,101	3,203.05
1983-11-04	429	429	424	429	35,115	3,240.82
1983-11-02	439	442	432	442	37,121	3,339.02
1983-11-01	439	444	429	438	66,216	3,308.81
1983-10-31	439	439	436	436	26,085	3,293.70
1983-10-28	432	432	414	414	32,105	3,127.50
1983-10-27	438	441	437	437	43,141	3,301.25
1983-10-26	426	442	426	441	88,288	3,331.47
1983-10-25	415	431	415	429	66,216	3,240.82
1983-10-24	434	434	416	416	16,052	3,142.61
1983-10-22	439	447	438	439	59,193	3,316.36
1983-10-21	422	439	422	434	220,720	3,278.59
1983-10-20	409	424	409	419	100,327	3,165.27
1983-10-19	424	429	419	419	161,527	3,165.27
1983-10-18	399	424	399	419	180,589	3,165.27
1983-10-17	378	399	378	399	105,344	3,014.19
1983-10-15	393	393	388	388	28,092	2,931.09
1983-10-14	369	402	369	394	123,402	2,976.42
1983-10-13	344	366	344	359	50,164	2,712.01
1983-10-12	348	348	344	344	4,013	2,598.70
1983-10-11	335	349	335	349	5,016	2,636.47
1983-10-07	349	349	349	349	1,003	2,636.47
1983-10-06	349	354	349	354	5,016	2,674.24
1983-10-05	339	339	339	339	1,003	2,560.93
1983-10-04	330	330	330	330	1,003	2,492.94
1983-10-03	329	329	329	329	4,013	2,485.38
1983-10-01	344	344	344	344	3,010	2,598.70
1983-09-30	349	349	349	349	1,003	2,636.47
1983-09-28	354	359	354	354	21,069	2,674.24
1983-09-27	331	359	331	359	13,043	2,712.01
1983-09-26	331	331	331	331	2,007	2,500.49
1983-09-24	330	330	330	330	3,010	2,492.94
1983-09-22	329	329	329	329	5,016	2,485.38
1983-09-21	330	330	330	330	3,010	2,492.94
1983-09-20	329	330	329	330	4,013	2,492.94
1983-09-19	331	331	330	330	5,016	2,492.94
1983-09-17	331	331	331	331	3,010	2,500.49
1983-09-16	335	335	332	332	6,020	2,508.05
1983-09-14	331	336	331	335	5,016	2,530.71
1983-09-13	331	331	331	331	10,033	2,500.49
1983-09-12	331	331	331	331	5,016	2,500.49
1983-09-09	334	334	334	334	5,016	2,523.15
1983-09-08	341	341	339	339	4,013	2,560.93
1983-09-07	340	340	340	340	3,010	2,568.48
1983-09-06	341	341	341	341	6,020	2,576.03
1983-09-05	340	340	340	340	4,013	2,568.48
1983-09-03	340	344	340	340	6,020	2,568.48
1983-09-02	344	344	344	344	3,010	2,598.70
1983-09-01	342	342	339	342	12,039	2,583.59
1983-08-31	342	342	342	342	2,007	2,583.59
1983-08-30	339	339	339	339	1,003	2,560.93
1983-08-29	330	330	329	329	2,007	2,485.38
1983-08-26	334	334	329	329	3,010	2,485.38
1983-08-25	339	339	339	339	1,003	2,560.93
1983-08-24	347	347	339	339	11,036	2,560.93
1983-08-23	344	344	344	344	3,010	2,598.70
1983-08-22	340	344	340	344	4,013	2,598.70
1983-08-20	329	334	329	334	3,010	2,523.15
1983-08-19	324	326	324	326	2,007	2,462.72
1983-08-18	327	327	324	324	2,007	2,447.61
1983-08-17	328	328	328	328	1,003	2,477.83
1983-08-16	327	329	327	329	6,020	2,485.38
1983-08-15	331	331	329	329	9,029	2,485.38
1983-08-10	338	338	338	338	1,003	2,553.37
1983-08-09	339	339	339	339	1,003	2,560.93
1983-08-08	340	340	340	340	2,007	2,568.48
1983-08-06	349	349	349	349	3,010	2,636.47
1983-08-04	353	353	353	353	4,013	2,666.69
1983-08-03	358	358	354	354	12,039	2,674.24
1983-08-02	353	358	353	358	8,026	2,704.46
1983-08-01	354	354	352	354	12,039	2,674.24
1983-07-30	352	352	352	352	4,013	2,659.13
1983-07-29	345	349	345	349	6,020	2,636.47
1983-07-28	349	349	349	349	11,036	2,636.47
1983-07-27	354	354	349	349	5,016	2,636.47
1983-07-26	357	358	350	350	16,052	2,644.02
1983-07-25	351	355	349	355	17,056	2,681.80
1983-07-23	350	352	349	349	9,029	2,636.47
1983-07-22	351	352	349	349	12,039	2,636.47
1983-07-21	353	353	351	351	4,013	2,651.58
1983-07-20	350	353	349	353	14,046	2,666.69
1983-07-19	353	354	349	354	16,052	2,674.24
1983-07-18	354	354	349	349	7,023	2,636.47
1983-07-15	349	349	349	349	8,026	2,636.47
1983-07-14	352	352	349	349	6,020	2,636.47
1983-07-13	353	354	349	353	8,026	2,666.69
1983-07-12	353	357	349	349	21,069	2,636.47
1983-07-11	349	359	348	354	44,144	2,674.24
1983-07-09	349	349	340	340	21,069	2,568.48
1983-07-08	342	349	339	349	27,088	2,636.47
1983-07-07	343	343	334	338	28,092	2,553.37
1983-07-06	339	339	336	339	16,052	2,560.93
1983-07-05	329	334	329	334	16,052	2,523.15
1983-07-04	324	327	324	327	4,013	2,470.27
1983-07-02	315	319	315	319	5,016	2,409.84
1983-07-01	315	318	311	318	11,036	2,402.28
1983-06-30	309	309	309	309	1,003	2,334.30
1983-06-29	309	309	309	309	3,010	2,334.30
1983-06-28	309	309	309	309	2,007	2,334.30
1983-06-27	309	309	309	309	6,020	2,334.30
1983-06-25	314	314	314	314	2,007	2,372.07
1983-06-24	319	319	318	318	5,016	2,402.28
1983-06-23	319	319	319	319	6,020	2,409.84
1983-06-22	319	319	319	319	7,023	2,409.84
1983-06-21	320	332	319	319	23,075	2,409.84
1983-06-20	309	319	309	319	14,046	2,409.84
1983-06-17	309	309	304	304	26,085	2,296.52
1983-06-16	304	304	304	304	1,003	2,296.52
1983-06-15	302	302	301	301	10,033	2,273.86
1983-06-14	309	309	300	300	8,026	2,266.31
1983-06-13	309	309	309	309	2,007	2,334.30
1983-06-11	309	309	309	309	2,007	2,334.30
1983-06-09	314	314	309	309	14,046	2,334.30
1983-06-08	315	315	314	314	16,052	2,372.07
1983-06-07	314	314	314	314	5,016	2,372.07
1983-06-06	314	314	314	314	3,010	2,372.07
1983-06-03	315	315	314	314	6,020	2,372.07
1983-06-02	317	319	314	314	11,036	2,372.07
1983-06-01	314	319	314	317	22,072	2,394.73
1983-05-31	316	320	316	319	23,075	2,409.84
1983-05-30	311	319	311	314	8,026	2,372.07
1983-05-28	324	324	309	309	16,052	2,334.30
1983-05-27	324	324	321	321	11,036	2,424.95
1983-05-26	326	329	323	323	6,020	2,440.06
1983-05-25	323	324	323	324	4,013	2,447.61
1983-05-24	329	329	329	329	4,013	2,485.38
1983-05-23	326	329	325	329	11,036	2,485.38
1983-05-20	319	320	318	320	10,033	2,417.39
1983-05-19	327	327	324	324	3,010	2,447.61
1983-05-18	329	329	329	329	2,007	2,485.38
1983-05-17	334	334	330	330	6,020	2,492.94
1983-05-16	337	337	334	334	7,023	2,523.15
1983-05-14	330	330	330	330	1,003	2,492.94
1983-05-13	335	337	330	330	4,013	2,492.94
1983-05-12	329	330	329	330	3,010	2,492.94
1983-05-11	329	329	329	329	18,059	2,485.38
1983-05-10	337	359	337	354	76,249	2,674.24
1983-05-09	324	337	324	337	24,079	2,545.82
1983-05-07	322	324	322	324	5,016	2,447.61
1983-05-06	310	319	309	319	13,043	2,409.84
1983-05-04	309	309	309	309	3,010	2,334.30
1983-05-02	309	309	309	309	3,010	2,334.30
1983-04-28	309	309	309	309	3,010	2,334.30
1983-04-27	299	299	299	299	2,007	2,258.75
1983-04-26	299	299	295	295	10,033	2,228.53
1983-04-25	300	300	299	299	7,023	2,258.75
1983-04-23	299	299	295	299	15,049	2,258.75
1983-04-21	299	299	295	295	12,039	2,228.53
1983-04-20	290	294	290	294	7,023	2,220.98
1983-04-19	292	294	289	289	15,049	2,183.21
1983-04-18	294	294	294	294	3,010	2,220.98
1983-04-15	284	284	284	284	1,003	2,145.44
1983-04-14	284	284	284	284	4,013	2,145.44
1983-04-11	284	284	284	284	5,016	2,145.44
1983-04-08	293	293	293	293	2,007	2,213.43
1983-04-07	294	294	294	294	5,016	2,220.98
1983-04-06	284	284	284	284	3,010	2,145.44
1983-04-04	284	284	284	284	10,033	2,145.44
1983-04-01	284	284	284	284	4,013	2,145.44
1983-03-31	286	286	286	286	2,007	2,160.55
1983-03-30	285	285	280	280	2,007	2,115.22
1983-03-28	289	289	289	289	1,003	2,183.21
1983-03-26	289	289	289	289	5,016	2,183.21
1983-03-25	296	296	292	292	3,010	2,205.87
1983-03-23	292	295	292	295	2,007	2,228.53
1983-03-22	297	297	297	297	1,003	2,243.64
1983-03-18	296	296	296	296	1,003	2,236.09
1983-03-17	297	297	297	297	2,007	2,243.64
1983-03-16	297	297	297	297	16,052	2,243.64
1983-03-15	297	299	297	297	11,036	2,243.64
1983-03-14	296	297	296	297	12,039	2,243.64
1983-03-12	284	288	284	288	9,029	2,175.65
1983-03-11	270	278	270	278	10,033	2,100.11
1983-03-10	269	269	269	269	8,026	2,032.12
1983-03-08	269	269	269	269	2,007	2,032.12
1983-03-07	268	269	268	269	10,033	2,032.12
1983-03-05	268	268	268	268	2,007	2,024.57
1983-03-03	265	265	265	265	1,003	2,001.90
1983-03-02	264	264	264	264	4,013	1,994.35
1983-03-01	264	264	264	264	1,003	1,994.35
1983-02-25	259	259	259	259	4,013	1,956.58
1983-02-24	268	268	268	268	2,007	2,024.57
1983-02-23	268	268	268	268	3,010	2,024.57
1983-02-22	262	262	262	262	1,003	1,979.24
1983-02-21	259	259	259	259	5,016	1,956.58
1983-02-18	269	269	269	269	1,003	2,032.12
1983-02-10	269	269	269	269	1,003	2,032.12
1983-02-08	269	269	269	269	3,010	2,032.12
1983-02-07	264	264	264	264	2,007	1,994.35
1983-02-05	263	269	261	269	18,059	2,032.12
1983-02-04	263	264	263	264	5,016	1,994.35
1983-02-03	264	264	263	263	3,010	1,986.80
1983-02-02	262	264	262	264	2,007	1,994.35
1983-02-01	261	261	260	260	4,013	1,964.13
1983-01-31	260	260	260	260	3,010	1,964.13
1983-01-28	261	261	260	260	6,020	1,964.13
1983-01-22	260	260	260	260	6,020	1,964.13
1983-01-21	263	263	260	260	5,016	1,964.13
1983-01-20	264	264	264	264	5,016	1,994.35
1983-01-18	264	264	259	259	4,013	1,956.58
1983-01-17	264	264	264	264	2,007	1,994.35
1983-01-14	264	264	264	264	3,010	1,994.35
1983-01-13	264	264	264	264	2,007	1,994.35
1983-01-11	264	269	264	269	5,016	2,032.12
1983-01-07	265	265	264	264	6,020	1,994.35
1983-01-06	279	279	269	269	2,007	2,032.12
1983-01-05	265	269	265	269	2,007	2,032.12
1983-01-04	264	264	264	264	1,003	1,994.35

分割・併合履歴： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-02-25]1株→1.094株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6360 (株)東京自働機械製作所 の時系列データ [1983年度]

6360 (株)東京自働機械製作所の時系列データ [1983年度]