6360 (株)東京自働機械製作所の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	861	872	861	872	3,010	6,587.40
1984-12-27	867	871	866	871	15,049	6,579.84
1984-12-26	874	874	867	867	21,069	6,549.62
1984-12-25	872	885	872	872	5,016	6,587.40
1984-12-24	872	872	872	872	12,039	6,587.40
1984-12-22	882	882	867	867	8,026	6,549.62
1984-12-21	882	882	882	882	9,029	6,662.94
1984-12-20	888	888	888	888	9,029	6,708.27
1984-12-19	888	888	888	888	1,003	6,708.27
1984-12-18	888	888	885	885	40,131	6,685.60
1984-12-17	892	892	890	890	2,007	6,723.37
1984-12-15	890	897	890	897	4,013	6,776.26
1984-12-14	888	889	888	889	12,039	6,715.82
1984-12-13	875	878	869	878	20,065	6,632.72
1984-12-12	878	878	876	876	11,036	6,617.61
1984-12-11	912	912	912	912	2,007	6,889.57
1984-12-10	912	919	912	917	13,043	6,927.34
1984-12-07	942	942	942	942	3,010	7,116.20
1984-12-05	957	957	941	941	17,056	7,108.65
1984-12-04	947	947	942	947	15,049	7,153.97
1984-12-03	945	947	945	947	14,046	7,153.97
1984-12-01	947	947	947	947	5,016	7,153.97
1984-11-30	947	947	937	937	4,013	7,078.43
1984-11-29	974	974	957	957	18,059	7,229.52
1984-11-28	947	997	947	996	101,330	7,524.14
1984-11-27	926	937	926	936	34,111	7,070.88
1984-11-26	927	927	917	926	38,124	6,995.33
1984-11-24	902	912	902	912	24,079	6,889.57
1984-11-22	907	907	902	902	18,059	6,814.03
1984-11-21	907	908	907	908	15,049	6,859.35
1984-11-20	908	912	907	907	31,101	6,851.80
1984-11-19	917	917	907	909	40,131	6,866.91
1984-11-17	917	918	917	918	21,069	6,934.90
1984-11-16	907	917	907	917	7,023	6,927.34
1984-11-15	927	946	917	917	33,108	6,927.34
1984-11-14	958	962	942	947	58,190	7,153.97
1984-11-13	957	972	956	958	135,442	7,237.07
1984-11-12	927	948	922	947	151,494	7,153.97
1984-11-09	921	926	904	907	82,268	6,851.80
1984-11-08	917	931	910	931	208,681	7,033.10
1984-11-07	892	916	887	907	421,374	6,851.80
1984-11-06	868	886	867	872	128,419	6,587.40
1984-11-05	842	857	842	851	72,236	6,428.75
1984-11-02	845	847	827	842	43,141	6,360.77
1984-11-01	847	847	837	837	20,065	6,322.99
1984-10-31	847	847	837	843	34,111	6,368.32
1984-10-30	837	848	837	848	11,036	6,406.09
1984-10-29	838	838	836	837	8,026	6,322.99
1984-10-27	839	839	838	838	3,010	6,330.55
1984-10-26	852	852	836	836	55,180	6,315.44
1984-10-25	886	886	852	852	14,046	6,436.31
1984-10-24	837	887	837	887	63,206	6,700.71
1984-10-23	837	843	827	827	20,065	6,247.45
1984-10-20	897	897	887	887	52,170	6,700.71
1984-10-19	857	897	857	887	109,357	6,700.71
1984-10-18	862	862	856	856	57,187	6,466.53
1984-10-17	848	867	848	864	75,245	6,526.96
1984-10-16	857	857	852	852	69,226	6,436.31
1984-10-15	877	884	847	865	73,239	6,534.52
1984-10-12	844	857	837	852	119,389	6,436.31
1984-10-11	807	827	800	827	33,108	6,247.45
1984-10-09	807	807	798	800	56,183	6,043.48
1984-10-08	807	807	789	798	79,258	6,028.37
1984-10-06	819	819	797	797	50,164	6,020.82
1984-10-05	825	828	797	818	143,468	6,179.46
1984-10-04	837	847	823	845	273,893	6,383.43
1984-10-03	797	827	797	827	270,883	6,247.45
1984-10-02	777	787	765	787	199,651	5,945.28
1984-10-01	743	765	738	763	142,465	5,763.97
1984-09-29	743	746	738	746	52,170	5,635.55
1984-09-28	743	753	733	747	238,779	5,643.10
1984-09-27	708	747	708	742	195,638	5,605.33
1984-09-26	693	698	683	698	98,321	5,272.94
1984-09-25	693	693	679	679	36,118	5,129.41
1984-09-22	678	692	678	692	28,092	5,227.61
1984-09-21	674	683	674	678	9,029	5,121.85
1984-09-20	683	683	673	674	25,082	5,091.63
1984-09-19	683	693	680	683	36,118	5,159.62
1984-09-18	684	692	678	678	51,167	5,121.85
1984-09-17	664	664	664	664	3,010	5,016.09
1984-09-14	661	664	661	663	23,075	5,008.54
1984-09-13	658	660	658	658	24,079	4,970.76
1984-09-12	653	659	653	658	23,075	4,970.76
1984-09-11	654	662	653	662	13,043	5,000.98
1984-09-10	658	663	653	654	18,059	4,940.55
1984-09-07	664	668	664	665	22,072	5,023.65
1984-09-06	650	659	650	658	17,056	4,970.76
1984-09-05	698	699	648	648	88,288	4,895.22
1984-09-04	670	698	660	698	93,304	5,272.94
1984-09-03	663	663	648	657	23,075	4,963.21
1984-09-01	688	688	673	673	19,062	5,084.08
1984-08-31	698	707	668	678	113,370	5,121.85
1984-08-30	686	709	683	708	437,427	5,348.48
1984-08-29	623	658	623	657	107,350	4,963.21
1984-08-28	628	628	625	625	12,039	4,721.47
1984-08-27	628	629	628	628	11,036	4,744.13
1984-08-25	628	628	628	628	7,023	4,744.13
1984-08-24	628	628	626	626	5,016	4,729.03
1984-08-23	623	628	623	628	10,033	4,744.13
1984-08-22	628	628	624	627	25,082	4,736.58
1984-08-21	628	635	619	628	17,056	4,744.13
1984-08-20	598	638	598	638	12,039	4,819.68
1984-08-18	598	598	598	598	6,020	4,517.50
1984-08-17	598	600	598	598	17,056	4,517.50
1984-08-16	603	608	603	608	14,046	4,593.05
1984-08-15	633	648	633	633	83,272	4,781.91
1984-08-14	623	638	621	638	89,291	4,819.68
1984-08-13	568	603	568	603	41,134	4,555.28
1984-08-10	579	579	570	570	4,013	4,305.98
1984-08-09	573	573	569	569	2,007	4,298.43
1984-08-08	573	573	573	573	7,023	4,328.64
1984-08-07	588	588	588	588	13,043	4,441.96
1984-08-06	578	578	578	578	1,003	4,366.42
1984-08-04	588	588	588	588	1,003	4,441.96
1984-08-03	578	579	578	579	4,013	4,373.97
1984-08-02	579	579	578	578	3,010	4,366.42
1984-08-01	564	564	563	563	8,026	4,253.10
1984-07-31	554	554	554	554	4,013	4,185.11
1984-07-28	563	564	563	564	12,039	4,260.66
1984-07-27	563	563	563	563	3,010	4,253.10
1984-07-26	578	578	573	573	2,007	4,328.64
1984-07-25	578	578	578	578	7,023	4,366.42
1984-07-24	578	588	578	588	3,010	4,441.96
1984-07-23	583	583	578	578	19,062	4,366.42
1984-07-21	588	588	583	583	11,036	4,404.19
1984-07-20	598	598	588	588	23,075	4,441.96
1984-07-19	607	622	603	622	44,144	4,698.81
1984-07-18	603	613	601	613	28,092	4,630.82
1984-07-17	603	608	603	603	32,105	4,555.28
1984-07-16	581	588	578	588	4,013	4,441.96
1984-07-13	598	598	581	581	25,082	4,389.08
1984-07-12	587	588	586	588	17,056	4,441.96
1984-07-11	618	618	608	608	109,357	4,593.05
1984-07-10	598	613	593	613	132,432	4,630.82
1984-07-09	577	583	575	581	80,262	4,389.08
1984-07-07	570	578	569	577	25,082	4,358.86
1984-07-06	538	568	538	558	34,111	4,215.33
1984-07-05	514	518	513	513	14,046	3,875.38
1984-07-03	498	503	498	503	5,016	3,799.84
1984-07-02	498	508	498	508	9,029	3,837.61
1984-06-30	493	498	488	488	8,026	3,686.52
1984-06-29	493	493	493	493	2,007	3,724.30
1984-06-28	493	494	493	494	2,007	3,731.85
1984-06-27	488	488	488	488	6,020	3,686.52
1984-06-26	493	493	493	493	3,010	3,724.30
1984-06-25	508	508	508	508	3,010	3,837.61
1984-06-21	507	509	507	508	4,013	3,837.61
1984-06-20	483	498	483	498	19,062	3,762.07
1984-06-19	488	488	482	482	13,043	3,641.20
1984-06-18	518	518	501	502	35,115	3,792.29
1984-06-15	523	538	523	528	13,043	3,988.70
1984-06-14	528	528	523	523	3,010	3,950.93
1984-06-13	528	528	528	528	4,013	3,988.70
1984-06-12	528	528	528	528	5,016	3,988.70
1984-06-11	540	543	540	543	2,007	4,102.01
1984-06-08	538	538	538	538	2,007	4,064.24
1984-06-07	528	538	528	538	13,043	4,064.24
1984-06-06	549	550	538	538	10,033	4,064.24
1984-06-05	554	556	543	543	26,085	4,102.01
1984-06-04	578	578	556	556	38,124	4,200.22
1984-06-02	558	578	558	578	26,085	4,366.42
1984-06-01	569	569	549	549	73,239	4,147.34
1984-05-30	498	498	498	498	20,065	3,762.07
1984-05-28	459	459	459	459	6,020	3,467.45
1984-05-26	459	459	452	453	15,049	3,422.12
1984-05-25	459	460	459	459	11,036	3,467.45
1984-05-24	449	455	449	455	10,033	3,437.23
1984-05-23	444	450	444	450	18,059	3,399.46
1984-05-22	450	451	448	449	20,065	3,391.90
1984-05-21	439	449	439	449	16,052	3,391.90
1984-05-19	439	439	438	438	15,049	3,308.81
1984-05-18	449	449	449	449	16,052	3,391.90
1984-05-17	472	472	472	472	6,020	3,565.65
1984-05-16	485	485	477	477	25,082	3,603.43
1984-05-15	481	486	480	485	32,105	3,663.86
1984-05-14	499	501	491	491	22,072	3,709.19
1984-05-11	503	504	498	498	15,049	3,762.07
1984-05-10	517	517	504	504	8,026	3,807.39
1984-05-09	517	521	517	518	13,043	3,913.16
1984-05-08	513	519	513	518	15,049	3,913.16
1984-05-07	506	513	506	513	24,079	3,875.38
1984-05-04	503	506	503	503	28,092	3,799.84
1984-05-02	501	502	498	502	23,075	3,792.29
1984-05-01	501	503	498	498	27,088	3,762.07
1984-04-28	498	500	498	498	15,049	3,762.07
1984-04-27	498	498	496	498	17,056	3,762.07
1984-04-26	513	514	512	514	5,016	3,882.94
1984-04-25	513	515	508	515	10,033	3,890.49
1984-04-24	500	511	500	511	37,121	3,860.27
1984-04-23	527	527	498	498	11,036	3,762.07
1984-04-21	532	532	527	528	13,043	3,988.70
1984-04-19	548	549	548	549	15,049	4,147.34
1984-04-13	598	598	598	598	5,016	4,517.50
1984-04-12	578	581	578	579	37,121	4,373.97
1984-04-11	578	578	578	578	5,016	4,366.42
1984-04-10	578	578	578	578	8,026	4,366.42
1984-04-09	578	578	578	578	8,026	4,366.42
1984-04-07	598	598	598	598	1,003	4,517.50
1984-04-06	598	598	598	598	4,013	4,517.50
1984-04-05	577	578	577	578	11,036	4,366.42
1984-04-02	605	605	605	605	5,016	4,570.38
1984-03-31	608	608	607	607	3,010	4,585.49
1984-03-30	608	611	608	610	19,062	4,608.16
1984-03-29	611	611	609	610	16,052	4,608.16
1984-03-28	611	616	608	608	12,039	4,593.05
1984-03-27	608	609	608	608	9,029	4,593.05
1984-03-26	599	608	598	598	12,039	4,517.50
1984-03-23	572	579	572	579	16,052	4,373.97
1984-03-21	562	562	558	562	15,049	4,245.55
1984-03-19	548	548	522	522	35,115	3,943.37
1984-03-17	568	568	568	568	19,062	4,290.87
1984-03-16	588	588	586	588	14,046	4,441.96
1984-03-15	609	610	597	598	19,062	4,517.50
1984-03-14	618	618	608	608	11,036	4,593.05
1984-03-13	618	618	618	618	8,026	4,668.59
1984-03-12	614	620	614	620	30,098	4,683.70
1984-03-09	614	614	614	614	4,013	4,638.37
1984-03-08	628	628	618	618	8,026	4,668.59
1984-03-07	636	636	630	630	10,033	4,759.24
1984-03-06	633	633	630	630	14,046	4,759.24
1984-03-05	648	649	648	649	6,020	4,902.78
1984-03-03	639	643	633	633	5,016	4,781.91
1984-03-02	643	643	633	633	30,098	4,781.91
1984-03-01	648	648	643	643	51,167	4,857.45
1984-02-29	648	648	648	648	9,029	4,895.22
1984-02-28	667	668	667	668	52,170	5,046.31
1984-02-27	677	677	672	672	18,059	5,076.53
1984-02-25	638	668	638	668	32,105	5,046.31
1984-02-24	638	643	638	638	19,062	4,819.68
1984-02-23	638	638	633	636	24,079	4,804.57
1984-02-22	630	631	630	630	18,059	4,759.24
1984-02-21	607	628	607	623	44,144	4,706.36
1984-02-18	618	618	618	618	3,010	4,668.59
1984-02-17	623	623	608	618	24,079	4,668.59
1984-02-15	653	653	643	643	17,056	4,857.45
1984-02-14	654	654	652	653	20,065	4,932.99
1984-02-13	659	659	653	653	11,036	4,932.99
1984-02-10	663	678	653	678	42,137	5,121.85
1984-02-09	668	678	653	653	94,308	4,932.99
1984-02-08	653	678	652	678	125,409	5,121.85
1984-02-07	693	693	658	659	51,167	4,978.32
1984-02-06	663	709	653	703	151,494	5,310.71
1984-02-04	663	663	653	653	77,252	4,932.99
1984-02-03	652	652	638	643	76,249	4,857.45
1984-02-02	659	674	653	653	61,200	4,932.99
1984-02-01	676	677	631	631	59,193	4,766.80
1984-01-31	684	688	672	678	391,276	5,121.85
1984-01-30	636	671	635	664	243,795	5,016.09
1984-01-28	622	643	622	636	167,546	4,804.57
1984-01-27	608	613	603	613	122,399	4,630.82
1984-01-26	608	608	573	573	69,226	4,328.64
1984-01-25	616	616	593	605	65,213	4,570.38
1984-01-24	588	627	588	624	172,563	4,713.92
1984-01-23	603	603	573	573	53,173	4,328.64
1984-01-21	618	618	588	588	289,946	4,441.96
1984-01-20	576	602	573	598	538,757	4,517.50
1984-01-19	533	571	532	563	101,330	4,253.10
1984-01-18	533	538	533	533	12,039	4,026.47
1984-01-17	553	553	523	523	16,052	3,950.93
1984-01-13	563	568	544	553	44,144	4,177.56
1984-01-12	578	578	558	568	233,762	4,290.87
1984-01-11	568	573	558	568	162,530	4,290.87
1984-01-10	543	579	543	578	305,998	4,366.42
1984-01-09	521	533	518	523	87,285	3,950.93
1984-01-07	508	522	505	522	38,124	3,943.37
1984-01-06	523	523	508	508	14,046	3,837.61
1984-01-05	524	528	507	523	22,072	3,950.93
1984-01-04	508	518	506	518	38,124	3,913.16

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 [1984年度]

6360 (株)東京自働機械製作所の時系列データ [1984年度]