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
1983-12-285025034984986,0203,762.07
1983-12-2748850848650826,0853,837.61
1983-12-2647847947847828,0923,610.98
1983-12-245015014874879,0293,678.97
1983-12-2351351349850624,0793,822.50
1983-12-2250850849850819,0623,837.61
1983-12-2150851350850820,0653,837.61
1983-12-2051851850450428,0923,807.39
1983-12-1948850848850824,0793,837.61
1983-12-1749850449349810,0333,762.07
1983-12-1650750849850357,1873,799.84
1983-12-1552252250750711,0363,830.06
1983-12-1448852348852359,1933,950.93
1983-12-1350850848848829,0953,686.52
1983-12-1251751750051038,1243,852.72
1983-12-0953653651052842,1373,988.70
1983-12-0853853850850844,1443,837.61
1983-12-07538538518536106,3474,049.13
1983-12-0654354852853854,1774,064.24
1983-12-05548558518518100,3273,913.16
1983-12-03540567538558275,9004,215.33
1983-12-02547552523528101,3303,988.70
1983-12-01538555522554283,9264,185.11
1983-11-30498558493558284,9294,215.33
1983-11-29518528493508233,7623,837.61
1983-11-28481518468518142,4653,913.16
1983-11-2647748746948285,2783,641.20
1983-11-25455473455472144,4713,565.65
1983-11-2445945945445549,1603,437.23
1983-11-2245845845045034,1113,399.46
1983-11-2145945944844832,1053,384.35
1983-11-19445459445459129,4223,467.45
1983-11-1843443943443635,1153,293.70
1983-11-174284284274279,0293,225.71
1983-11-1642643442642720,0653,225.71
1983-11-1543843842742711,0363,225.71
1983-11-1443943942643514,0463,286.14
1983-11-1142944242444283,2723,339.02
1983-11-104274294244247,0233,203.05
1983-11-0942542941442917,0563,240.82
1983-11-0842442942442911,0363,240.82
1983-11-0742942942542911,0363,240.82
1983-11-0542942942442431,1013,203.05
1983-11-0442942942442935,1153,240.82
1983-11-0243944243244237,1213,339.02
1983-11-0143944442943866,2163,308.81
1983-10-3143943943643626,0853,293.70
1983-10-2843243241441432,1053,127.50
1983-10-2743844143743743,1413,301.25
1983-10-2642644242644188,2883,331.47
1983-10-2541543141542966,2163,240.82
1983-10-2443443441641616,0523,142.61
1983-10-2243944743843959,1933,316.36
1983-10-21422439422434220,7203,278.59
1983-10-20409424409419100,3273,165.27
1983-10-19424429419419161,5273,165.27
1983-10-18399424399419180,5893,165.27
1983-10-17378399378399105,3443,014.19
1983-10-1539339338838828,0922,931.09
1983-10-14369402369394123,4022,976.42
1983-10-1334436634435950,1642,712.01
1983-10-123483483443444,0132,598.70
1983-10-113353493353495,0162,636.47
1983-10-073493493493491,0032,636.47
1983-10-063493543493545,0162,674.24
1983-10-053393393393391,0032,560.93
1983-10-043303303303301,0032,492.94
1983-10-033293293293294,0132,485.38
1983-10-013443443443443,0102,598.70
1983-09-303493493493491,0032,636.47
1983-09-2835435935435421,0692,674.24
1983-09-2733135933135913,0432,712.01
1983-09-263313313313312,0072,500.49
1983-09-243303303303303,0102,492.94
1983-09-223293293293295,0162,485.38
1983-09-213303303303303,0102,492.94
1983-09-203293303293304,0132,492.94
1983-09-193313313303305,0162,492.94
1983-09-173313313313313,0102,500.49
1983-09-163353353323326,0202,508.05
1983-09-143313363313355,0162,530.71
1983-09-1333133133133110,0332,500.49
1983-09-123313313313315,0162,500.49
1983-09-093343343343345,0162,523.15
1983-09-083413413393394,0132,560.93
1983-09-073403403403403,0102,568.48
1983-09-063413413413416,0202,576.03
1983-09-053403403403404,0132,568.48
1983-09-033403443403406,0202,568.48
1983-09-023443443443443,0102,598.70
1983-09-0134234233934212,0392,583.59
1983-08-313423423423422,0072,583.59
1983-08-303393393393391,0032,560.93
1983-08-293303303293292,0072,485.38
1983-08-263343343293293,0102,485.38
1983-08-253393393393391,0032,560.93
1983-08-2434734733933911,0362,560.93
1983-08-233443443443443,0102,598.70
1983-08-223403443403444,0132,598.70
1983-08-203293343293343,0102,523.15
1983-08-193243263243262,0072,462.72
1983-08-183273273243242,0072,447.61
1983-08-173283283283281,0032,477.83
1983-08-163273293273296,0202,485.38
1983-08-153313313293299,0292,485.38
1983-08-103383383383381,0032,553.37
1983-08-093393393393391,0032,560.93
1983-08-083403403403402,0072,568.48
1983-08-063493493493493,0102,636.47
1983-08-043533533533534,0132,666.69
1983-08-0335835835435412,0392,674.24
1983-08-023533583533588,0262,704.46
1983-08-0135435435235412,0392,674.24
1983-07-303523523523524,0132,659.13
1983-07-293453493453496,0202,636.47
1983-07-2834934934934911,0362,636.47
1983-07-273543543493495,0162,636.47
1983-07-2635735835035016,0522,644.02
1983-07-2535135534935517,0562,681.80
1983-07-233503523493499,0292,636.47
1983-07-2235135234934912,0392,636.47
1983-07-213533533513514,0132,651.58
1983-07-2035035334935314,0462,666.69
1983-07-1935335434935416,0522,674.24
1983-07-183543543493497,0232,636.47
1983-07-153493493493498,0262,636.47
1983-07-143523523493496,0202,636.47
1983-07-133533543493538,0262,666.69
1983-07-1235335734934921,0692,636.47
1983-07-1134935934835444,1442,674.24
1983-07-0934934934034021,0692,568.48
1983-07-0834234933934927,0882,636.47
1983-07-0734334333433828,0922,553.37
1983-07-0633933933633916,0522,560.93
1983-07-0532933432933416,0522,523.15
1983-07-043243273243274,0132,470.27
1983-07-023153193153195,0162,409.84
1983-07-0131531831131811,0362,402.28
1983-06-303093093093091,0032,334.30
1983-06-293093093093093,0102,334.30
1983-06-283093093093092,0072,334.30
1983-06-273093093093096,0202,334.30
1983-06-253143143143142,0072,372.07
1983-06-243193193183185,0162,402.28
1983-06-233193193193196,0202,409.84
1983-06-223193193193197,0232,409.84
1983-06-2132033231931923,0752,409.84
1983-06-2030931930931914,0462,409.84
1983-06-1730930930430426,0852,296.52
1983-06-163043043043041,0032,296.52
1983-06-1530230230130110,0332,273.86
1983-06-143093093003008,0262,266.31
1983-06-133093093093092,0072,334.30
1983-06-113093093093092,0072,334.30
1983-06-0931431430930914,0462,334.30
1983-06-0831531531431416,0522,372.07
1983-06-073143143143145,0162,372.07
1983-06-063143143143143,0102,372.07
1983-06-033153153143146,0202,372.07
1983-06-0231731931431411,0362,372.07
1983-06-0131431931431722,0722,394.73
1983-05-3131632031631923,0752,409.84
1983-05-303113193113148,0262,372.07
1983-05-2832432430930916,0522,334.30
1983-05-2732432432132111,0362,424.95
1983-05-263263293233236,0202,440.06
1983-05-253233243233244,0132,447.61
1983-05-243293293293294,0132,485.38
1983-05-2332632932532911,0362,485.38
1983-05-2031932031832010,0332,417.39
1983-05-193273273243243,0102,447.61
1983-05-183293293293292,0072,485.38
1983-05-173343343303306,0202,492.94
1983-05-163373373343347,0232,523.15
1983-05-143303303303301,0032,492.94
1983-05-133353373303304,0132,492.94
1983-05-123293303293303,0102,492.94
1983-05-1132932932932918,0592,485.38
1983-05-1033735933735476,2492,674.24
1983-05-0932433732433724,0792,545.82
1983-05-073223243223245,0162,447.61
1983-05-0631031930931913,0432,409.84
1983-05-043093093093093,0102,334.30
1983-05-023093093093093,0102,334.30
1983-04-283093093093093,0102,334.30
1983-04-272992992992992,0072,258.75
1983-04-2629929929529510,0332,228.53
1983-04-253003002992997,0232,258.75
1983-04-2329929929529915,0492,258.75
1983-04-2129929929529512,0392,228.53
1983-04-202902942902947,0232,220.98
1983-04-1929229428928915,0492,183.21
1983-04-182942942942943,0102,220.98
1983-04-152842842842841,0032,145.44
1983-04-142842842842844,0132,145.44
1983-04-112842842842845,0162,145.44
1983-04-082932932932932,0072,213.43
1983-04-072942942942945,0162,220.98
1983-04-062842842842843,0102,145.44
1983-04-0428428428428410,0332,145.44
1983-04-012842842842844,0132,145.44
1983-03-312862862862862,0072,160.55
1983-03-302852852802802,0072,115.22
1983-03-282892892892891,0032,183.21
1983-03-262892892892895,0162,183.21
1983-03-252962962922923,0102,205.87
1983-03-232922952922952,0072,228.53
1983-03-222972972972971,0032,243.64
1983-03-182962962962961,0032,236.09
1983-03-172972972972972,0072,243.64
1983-03-1629729729729716,0522,243.64
1983-03-1529729929729711,0362,243.64
1983-03-1429629729629712,0392,243.64
1983-03-122842882842889,0292,175.65
1983-03-1127027827027810,0332,100.11
1983-03-102692692692698,0262,032.12
1983-03-082692692692692,0072,032.12
1983-03-0726826926826910,0332,032.12
1983-03-052682682682682,0072,024.57
1983-03-032652652652651,0032,001.90
1983-03-022642642642644,0131,994.35
1983-03-012642642642641,0031,994.35
1983-02-252592592592594,0131,956.58
1983-02-242682682682682,0072,024.57
1983-02-232682682682683,0102,024.57
1983-02-222622622622621,0031,979.24
1983-02-212592592592595,0161,956.58
1983-02-182692692692691,0032,032.12
1983-02-102692692692691,0032,032.12
1983-02-082692692692693,0102,032.12
1983-02-072642642642642,0071,994.35
1983-02-0526326926126918,0592,032.12
1983-02-042632642632645,0161,994.35
1983-02-032642642632633,0101,986.80
1983-02-022622642622642,0071,994.35
1983-02-012612612602604,0131,964.13
1983-01-312602602602603,0101,964.13
1983-01-282612612602606,0201,964.13
1983-01-222602602602606,0201,964.13
1983-01-212632632602605,0161,964.13
1983-01-202642642642645,0161,994.35
1983-01-182642642592594,0131,956.58
1983-01-172642642642642,0071,994.35
1983-01-142642642642643,0101,994.35
1983-01-132642642642642,0071,994.35
1983-01-112642692642695,0162,032.12
1983-01-072652652642646,0201,994.35
1983-01-062792792692692,0072,032.12
1983-01-052652692652692,0072,032.12
1983-01-042642642642641,0031,994.35

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