6360 (株)東京自働機械製作所 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 769 | 769 | 759 | 759 | 7,000 | 6,272.73 |
| 1985-12-27 | 777 | 777 | 771 | 774 | 7,000 | 6,396.69 |
| 1985-12-26 | 788 | 788 | 787 | 787 | 2,000 | 6,504.13 |
| 1985-12-25 | 789 | 789 | 780 | 789 | 5,000 | 6,520.66 |
| 1985-12-24 | 790 | 790 | 770 | 789 | 33,000 | 6,520.66 |
| 1985-12-23 | 779 | 780 | 776 | 780 | 104,000 | 6,446.28 |
| 1985-12-20 | 784 | 799 | 770 | 799 | 31,000 | 6,603.31 |
| 1985-12-19 | 785 | 785 | 780 | 785 | 12,000 | 6,487.60 |
| 1985-12-18 | 778 | 790 | 777 | 785 | 41,000 | 6,487.60 |
| 1985-12-17 | 775 | 780 | 766 | 775 | 15,000 | 6,404.96 |
| 1985-12-16 | 776 | 780 | 765 | 765 | 10,000 | 6,322.31 |
| 1985-12-13 | 779 | 780 | 775 | 775 | 9,000 | 6,404.96 |
| 1985-12-12 | 772 | 780 | 770 | 780 | 8,000 | 6,446.28 |
| 1985-12-11 | 770 | 780 | 765 | 772 | 12,000 | 6,380.17 |
| 1985-12-10 | 780 | 780 | 765 | 765 | 18,000 | 6,322.31 |
| 1985-12-09 | 780 | 780 | 770 | 770 | 7,000 | 6,363.64 |
| 1985-12-07 | 780 | 780 | 755 | 755 | 9,000 | 6,239.67 |
| 1985-12-06 | 750 | 788 | 750 | 770 | 17,000 | 6,363.64 |
| 1985-12-05 | 750 | 750 | 745 | 745 | 8,000 | 6,157.02 |
| 1985-12-04 | 770 | 780 | 770 | 780 | 9,000 | 6,446.28 |
| 1985-12-03 | 780 | 782 | 775 | 775 | 14,000 | 6,404.96 |
| 1985-12-02 | 779 | 785 | 779 | 785 | 10,000 | 6,487.60 |
| 1985-11-30 | 782 | 785 | 775 | 785 | 7,000 | 6,487.60 |
| 1985-11-29 | 784 | 790 | 780 | 782 | 49,000 | 6,462.81 |
| 1985-11-28 | 785 | 789 | 780 | 780 | 22,000 | 6,446.28 |
| 1985-11-27 | 765 | 790 | 765 | 770 | 20,000 | 6,363.64 |
| 1985-11-26 | 775 | 779 | 760 | 765 | 42,000 | 6,322.31 |
| 1985-11-25 | 790 | 800 | 775 | 790 | 130,000 | 6,528.93 |
| 1985-11-22 | 729 | 768 | 727 | 745 | 125,000 | 6,157.02 |
| 1985-11-21 | 715 | 730 | 704 | 722 | 34,000 | 5,966.94 |
| 1985-11-20 | 711 | 730 | 705 | 705 | 23,000 | 5,826.45 |
| 1985-11-19 | 700 | 710 | 700 | 705 | 20,000 | 5,826.45 |
| 1985-11-18 | 685 | 700 | 680 | 700 | 14,000 | 5,785.12 |
| 1985-11-16 | 680 | 680 | 673 | 680 | 8,000 | 5,619.83 |
| 1985-11-15 | 672 | 675 | 672 | 672 | 6,000 | 5,553.72 |
| 1985-11-14 | 700 | 700 | 690 | 690 | 23,000 | 5,702.48 |
| 1985-11-13 | 671 | 690 | 671 | 690 | 10,000 | 5,702.48 |
| 1985-11-12 | 676 | 680 | 668 | 668 | 45,000 | 5,520.66 |
| 1985-11-11 | 671 | 680 | 666 | 666 | 5,000 | 5,504.13 |
| 1985-11-08 | 680 | 680 | 661 | 661 | 5,000 | 5,462.81 |
| 1985-11-06 | 689 | 690 | 689 | 690 | 4,000 | 5,702.48 |
| 1985-11-05 | 700 | 700 | 690 | 690 | 4,000 | 5,702.48 |
| 1985-11-01 | 695 | 695 | 695 | 695 | 2,000 | 5,743.80 |
| 1985-10-31 | 700 | 700 | 695 | 695 | 15,000 | 5,743.80 |
| 1985-10-30 | 690 | 708 | 685 | 700 | 10,000 | 5,785.12 |
| 1985-10-29 | 680 | 690 | 680 | 690 | 9,000 | 5,702.48 |
| 1985-10-28 | 681 | 681 | 680 | 680 | 4,000 | 5,619.83 |
| 1985-10-26 | 678 | 680 | 678 | 680 | 5,000 | 5,619.83 |
| 1985-10-25 | 670 | 680 | 670 | 678 | 6,000 | 5,603.31 |
| 1985-10-24 | 661 | 680 | 661 | 680 | 5,000 | 5,619.83 |
| 1985-10-23 | 656 | 656 | 656 | 656 | 4,000 | 5,421.49 |
| 1985-10-22 | 653 | 653 | 653 | 653 | 3,000 | 5,396.69 |
| 1985-10-21 | 657 | 657 | 650 | 656 | 14,000 | 5,421.49 |
| 1985-10-19 | 656 | 661 | 656 | 656 | 5,000 | 5,421.49 |
| 1985-10-18 | 662 | 662 | 653 | 653 | 10,000 | 5,396.69 |
| 1985-10-17 | 642 | 650 | 642 | 642 | 28,000 | 5,305.79 |
| 1985-10-16 | 639 | 646 | 639 | 642 | 24,000 | 5,305.79 |
| 1985-10-15 | 661 | 661 | 661 | 661 | 2,000 | 5,462.81 |
| 1985-10-11 | 620 | 630 | 620 | 625 | 12,000 | 5,165.29 |
| 1985-10-09 | 640 | 640 | 620 | 620 | 17,000 | 5,123.97 |
| 1985-10-08 | 650 | 650 | 650 | 650 | 4,000 | 5,371.90 |
| 1985-10-07 | 660 | 660 | 650 | 655 | 14,000 | 5,413.22 |
| 1985-10-05 | 659 | 660 | 659 | 660 | 5,000 | 5,454.55 |
| 1985-10-04 | 661 | 661 | 659 | 659 | 5,000 | 5,446.28 |
| 1985-10-03 | 680 | 680 | 670 | 670 | 9,000 | 5,537.19 |
| 1985-10-01 | 680 | 680 | 670 | 670 | 8,000 | 5,537.19 |
| 1985-09-30 | 670 | 690 | 670 | 690 | 17,000 | 5,702.48 |
| 1985-09-27 | 670 | 675 | 661 | 675 | 6,000 | 5,578.51 |
| 1985-09-26 | 660 | 661 | 660 | 661 | 18,000 | 5,462.81 |
| 1985-09-25 | 670 | 670 | 660 | 660 | 12,000 | 5,454.55 |
| 1985-09-24 | 675 | 675 | 675 | 675 | 8,000 | 5,578.51 |
| 1985-09-20 | 676 | 677 | 675 | 675 | 15,000 | 5,578.51 |
| 1985-09-19 | 676 | 676 | 676 | 676 | 5,000 | 5,586.78 |
| 1985-09-18 | 676 | 680 | 676 | 678 | 12,000 | 5,603.31 |
| 1985-09-17 | 676 | 676 | 676 | 676 | 1,000 | 5,586.78 |
| 1985-09-13 | 675 | 675 | 675 | 675 | 4,000 | 5,578.51 |
| 1985-09-12 | 675 | 675 | 675 | 675 | 5,000 | 5,578.51 |
| 1985-09-11 | 675 | 675 | 675 | 675 | 5,000 | 5,578.51 |
| 1985-09-10 | 670 | 671 | 665 | 665 | 7,000 | 5,495.87 |
| 1985-09-09 | 685 | 685 | 685 | 685 | 4,000 | 5,661.16 |
| 1985-09-06 | 697 | 697 | 695 | 695 | 3,000 | 5,743.80 |
| 1985-09-05 | 699 | 699 | 697 | 697 | 5,000 | 5,760.33 |
| 1985-09-04 | 700 | 700 | 700 | 700 | 1,000 | 5,785.12 |
| 1985-09-03 | 700 | 700 | 700 | 700 | 1,000 | 5,785.12 |
| 1985-09-02 | 704 | 704 | 700 | 700 | 53,000 | 5,785.12 |
| 1985-08-30 | 704 | 704 | 704 | 704 | 1,000 | 5,818.18 |
| 1985-08-29 | 714 | 714 | 714 | 714 | 1,000 | 5,900.83 |
| 1985-08-28 | 710 | 715 | 710 | 715 | 2,000 | 5,909.09 |
| 1985-08-27 | 700 | 700 | 700 | 700 | 56,000 | 5,785.12 |
| 1985-08-26 | 700 | 700 | 700 | 700 | 2,000 | 5,785.12 |
| 1985-08-24 | 700 | 700 | 700 | 700 | 1,000 | 5,785.12 |
| 1985-08-23 | 685 | 700 | 685 | 700 | 12,000 | 5,785.12 |
| 1985-08-21 | 661 | 661 | 661 | 661 | 2,000 | 5,462.81 |
| 1985-08-19 | 700 | 700 | 700 | 700 | 1,000 | 5,785.12 |
| 1985-08-15 | 705 | 720 | 705 | 720 | 6,000 | 5,950.41 |
| 1985-08-13 | 705 | 705 | 705 | 705 | 1,000 | 5,826.45 |
| 1985-08-12 | 697 | 705 | 697 | 705 | 3,000 | 5,826.45 |
| 1985-08-09 | 700 | 700 | 699 | 699 | 2,000 | 5,776.86 |
| 1985-08-06 | 700 | 700 | 700 | 700 | 3,000 | 5,785.12 |
| 1985-08-05 | 710 | 710 | 710 | 710 | 3,000 | 5,867.77 |
| 1985-08-03 | 700 | 700 | 700 | 700 | 10,000 | 5,785.12 |
| 1985-08-02 | 700 | 710 | 700 | 710 | 7,000 | 5,867.77 |
| 1985-08-01 | 709 | 709 | 700 | 700 | 5,000 | 5,785.12 |
| 1985-07-31 | 665 | 700 | 665 | 700 | 6,000 | 5,785.12 |
| 1985-07-30 | 679 | 679 | 670 | 670 | 4,000 | 5,537.19 |
| 1985-07-29 | 680 | 680 | 680 | 680 | 5,000 | 5,619.83 |
| 1985-07-27 | 686 | 686 | 680 | 680 | 6,000 | 5,619.83 |
| 1985-07-26 | 685 | 685 | 685 | 685 | 16,000 | 5,661.16 |
| 1985-07-25 | 681 | 685 | 681 | 685 | 4,000 | 5,661.16 |
| 1985-07-24 | 680 | 680 | 680 | 680 | 8,000 | 5,619.83 |
| 1985-07-23 | 696 | 696 | 696 | 696 | 3,000 | 5,752.07 |
| 1985-07-22 | 699 | 699 | 699 | 699 | 2,000 | 5,776.86 |
| 1985-07-20 | 680 | 700 | 680 | 700 | 4,000 | 5,785.12 |
| 1985-07-19 | 699 | 699 | 670 | 670 | 9,000 | 5,537.19 |
| 1985-07-18 | 700 | 700 | 699 | 699 | 5,000 | 5,776.86 |
| 1985-07-16 | 710 | 710 | 700 | 700 | 4,000 | 5,785.12 |
| 1985-07-15 | 710 | 710 | 710 | 710 | 8,000 | 5,867.77 |
| 1985-07-10 | 669 | 669 | 660 | 660 | 26,000 | 5,454.55 |
| 1985-07-09 | 690 | 690 | 670 | 670 | 17,000 | 5,537.19 |
| 1985-07-08 | 706 | 706 | 690 | 690 | 15,000 | 5,702.48 |
| 1985-07-06 | 717 | 717 | 699 | 705 | 22,000 | 5,826.45 |
| 1985-07-04 | 742 | 742 | 736 | 736 | 7,000 | 6,082.64 |
| 1985-07-03 | 749 | 749 | 743 | 743 | 12,000 | 6,140.50 |
| 1985-07-02 | 745 | 746 | 745 | 745 | 6,000 | 6,157.02 |
| 1985-07-01 | 745 | 745 | 744 | 744 | 4,000 | 6,148.76 |
| 1985-06-28 | 750 | 750 | 750 | 750 | 4,000 | 6,198.35 |
| 1985-06-25 | 745 | 750 | 745 | 749 | 40,000 | 6,190.08 |
| 1985-06-24 | 730 | 745 | 730 | 745 | 13,000 | 6,157.02 |
| 1985-06-22 | 725 | 750 | 725 | 750 | 10,000 | 6,198.35 |
| 1985-06-21 | 725 | 735 | 725 | 735 | 15,000 | 6,074.38 |
| 1985-06-20 | 725 | 730 | 725 | 730 | 6,000 | 6,033.06 |
| 1985-06-19 | 725 | 725 | 715 | 725 | 12,000 | 5,991.74 |
| 1985-06-18 | 729 | 735 | 724 | 735 | 36,000 | 6,074.38 |
| 1985-06-17 | 730 | 730 | 728 | 729 | 57,000 | 6,024.79 |
| 1985-06-15 | 731 | 731 | 731 | 731 | 6,000 | 6,041.32 |
| 1985-06-14 | 720 | 730 | 710 | 730 | 69,000 | 6,033.06 |
| 1985-06-13 | 700 | 720 | 695 | 718 | 86,000 | 5,933.88 |
| 1985-06-12 | 680 | 700 | 675 | 700 | 67,000 | 5,785.12 |
| 1985-06-11 | 700 | 700 | 699 | 699 | 16,000 | 5,776.86 |
| 1985-06-10 | 735 | 735 | 710 | 710 | 8,000 | 5,867.77 |
| 1985-06-07 | 701 | 710 | 700 | 710 | 21,000 | 5,867.77 |
| 1985-06-05 | 750 | 750 | 730 | 730 | 14,000 | 6,033.06 |
| 1985-05-31 | 800 | 800 | 800 | 800 | 11,000 | 6,611.57 |
| 1985-05-29 | 800 | 800 | 800 | 800 | 20,000 | 6,611.57 |
| 1985-05-27 | 800 | 800 | 800 | 800 | 3,000 | 6,611.57 |
| 1985-05-25 | 803 | 803 | 803 | 803 | 5,000 | 6,636.36 |
| 1985-05-24 | 800 | 805 | 800 | 805 | 3,000 | 6,652.89 |
| 1985-05-23 | 810 | 810 | 800 | 800 | 4,000 | 6,611.57 |
| 1985-05-22 | 800 | 801 | 800 | 801 | 5,000 | 6,619.83 |
| 1985-05-21 | 774 | 800 | 774 | 800 | 21,000 | 6,611.57 |
| 1985-05-20 | 775 | 780 | 770 | 775 | 33,000 | 6,404.96 |
| 1985-05-18 | 770 | 770 | 770 | 770 | 4,000 | 6,363.64 |
| 1985-05-17 | 770 | 773 | 768 | 768 | 21,000 | 6,347.11 |
| 1985-05-16 | 780 | 780 | 769 | 770 | 21,000 | 6,363.64 |
| 1985-05-15 | 770 | 771 | 769 | 770 | 37,000 | 6,363.64 |
| 1985-05-14 | 764 | 769 | 764 | 769 | 11,000 | 6,355.37 |
| 1985-05-10 | 779 | 789 | 779 | 784 | 20,000 | 6,479.34 |
| 1985-05-09 | 779 | 779 | 779 | 779 | 10,000 | 6,438.02 |
| 1985-05-08 | 799 | 799 | 799 | 799 | 1,000 | 6,603.31 |
| 1985-05-07 | 799 | 800 | 799 | 800 | 5,000 | 6,611.57 |
| 1985-05-01 | 800 | 802 | 800 | 802 | 6,000 | 6,628.10 |
| 1985-04-30 | 815 | 822 | 815 | 822 | 9,000 | 6,793.39 |
| 1985-04-27 | 800 | 815 | 800 | 815 | 5,000 | 6,735.54 |
| 1985-04-26 | 780 | 780 | 780 | 780 | 3,000 | 6,446.28 |
| 1985-04-25 | 776 | 786 | 776 | 786 | 23,000 | 6,495.87 |
| 1985-04-22 | 806 | 816 | 806 | 816 | 62,000 | 6,743.80 |
| 1985-04-20 | 806 | 816 | 806 | 816 | 53,000 | 6,743.80 |
| 1985-04-19 | 806 | 816 | 806 | 816 | 70,000 | 6,743.80 |
| 1985-04-18 | 813 | 816 | 812 | 816 | 91,000 | 6,743.80 |
| 1985-04-17 | 815 | 816 | 810 | 816 | 70,000 | 6,743.80 |
| 1985-04-16 | 816 | 816 | 810 | 816 | 70,000 | 6,743.80 |
| 1985-04-15 | 816 | 816 | 805 | 816 | 61,000 | 6,743.80 |
| 1985-04-12 | 816 | 816 | 814 | 816 | 148,000 | 6,743.80 |
| 1985-04-11 | 830 | 830 | 825 | 830 | 28,000 | 6,859.50 |
| 1985-04-08 | 838 | 838 | 837 | 837 | 11,000 | 6,917.36 |
| 1985-04-06 | 839 | 839 | 837 | 837 | 5,000 | 6,917.36 |
| 1985-04-05 | 817 | 840 | 816 | 840 | 85,000 | 6,942.15 |
| 1985-04-04 | 798 | 818 | 797 | 818 | 46,000 | 6,760.33 |
| 1985-04-03 | 799 | 820 | 799 | 800 | 60,000 | 6,611.57 |
| 1985-04-02 | 789 | 805 | 789 | 800 | 31,000 | 6,611.57 |
| 1985-03-30 | 795 | 795 | 790 | 795 | 9,000 | 6,570.25 |
| 1985-03-29 | 795 | 799 | 795 | 795 | 33,000 | 6,570.25 |
| 1985-03-28 | 800 | 820 | 800 | 800 | 53,000 | 6,611.57 |
| 1985-03-27 | 810 | 810 | 810 | 810 | 17,000 | 6,694.21 |
| 1985-03-26 | 785 | 785 | 765 | 767 | 6,000 | 6,338.84 |
| 1985-03-25 | 800 | 800 | 790 | 790 | 3,000 | 6,528.93 |
| 1985-03-23 | 800 | 800 | 800 | 800 | 2,000 | 6,611.57 |
| 1985-03-22 | 800 | 809 | 800 | 800 | 14,000 | 6,611.57 |
| 1985-03-20 | 810 | 810 | 790 | 800 | 20,000 | 6,611.57 |
| 1985-03-19 | 810 | 810 | 810 | 810 | 5,000 | 6,694.21 |
| 1985-03-18 | 810 | 810 | 806 | 810 | 9,000 | 6,694.21 |
| 1985-03-16 | 809 | 810 | 807 | 810 | 9,000 | 6,694.21 |
| 1985-03-15 | 810 | 810 | 810 | 810 | 2,000 | 6,694.21 |
| 1985-03-14 | 810 | 810 | 810 | 810 | 17,000 | 6,694.21 |
| 1985-03-13 | 810 | 830 | 810 | 830 | 22,000 | 6,859.50 |
| 1985-03-12 | 810 | 815 | 808 | 810 | 16,000 | 6,694.21 |
| 1985-03-11 | 810 | 830 | 810 | 820 | 10,000 | 6,776.86 |
| 1985-03-08 | 810 | 810 | 810 | 810 | 3,000 | 6,694.21 |
| 1985-03-07 | 820 | 830 | 820 | 820 | 8,000 | 6,776.86 |
| 1985-03-06 | 830 | 830 | 829 | 830 | 7,000 | 6,859.50 |
| 1985-03-04 | 830 | 830 | 830 | 830 | 3,000 | 6,859.50 |
| 1985-03-02 | 830 | 830 | 830 | 830 | 7,000 | 6,859.50 |
| 1985-02-26 | 831 | 870 | 831 | 870 | 17,000 | 7,190.08 |
| 1985-02-25 | 808 | 809 | 808 | 809 | 8,000 | 6,685.95 |
| 1985-02-23 | 853 | 853 | 846 | 847 | 14,046 | 6,398.54 |
| 1985-02-22 | 847 | 852 | 847 | 847 | 23,075 | 6,398.54 |
| 1985-02-21 | 842 | 842 | 842 | 842 | 11,036 | 6,360.77 |
| 1985-02-20 | 797 | 797 | 797 | 797 | 11,036 | 6,020.82 |
| 1985-02-19 | 841 | 842 | 841 | 842 | 4,013 | 6,360.77 |
| 1985-02-18 | 842 | 842 | 842 | 842 | 3,010 | 6,360.77 |
| 1985-02-16 | 842 | 842 | 842 | 842 | 8,026 | 6,360.77 |
| 1985-02-15 | 817 | 842 | 817 | 842 | 21,069 | 6,360.77 |
| 1985-02-14 | 827 | 827 | 817 | 827 | 13,043 | 6,247.45 |
| 1985-02-13 | 817 | 822 | 817 | 817 | 9,029 | 6,171.91 |
| 1985-02-12 | 822 | 824 | 816 | 817 | 8,026 | 6,171.91 |
| 1985-02-08 | 798 | 807 | 797 | 807 | 43,141 | 6,096.36 |
| 1985-02-07 | 802 | 807 | 797 | 797 | 12,039 | 6,020.82 |
| 1985-02-06 | 807 | 817 | 802 | 802 | 28,092 | 6,058.59 |
| 1985-02-05 | 777 | 807 | 777 | 807 | 44,144 | 6,096.36 |
| 1985-02-04 | 777 | 777 | 777 | 777 | 10,033 | 5,869.73 |
| 1985-02-02 | 777 | 777 | 777 | 777 | 3,010 | 5,869.73 |
| 1985-02-01 | 807 | 807 | 797 | 797 | 52,170 | 6,020.82 |
| 1985-01-31 | 807 | 808 | 807 | 807 | 4,013 | 6,096.36 |
| 1985-01-30 | 807 | 810 | 802 | 807 | 33,108 | 6,096.36 |
| 1985-01-29 | 817 | 817 | 797 | 797 | 31,101 | 6,020.82 |
| 1985-01-28 | 828 | 828 | 827 | 827 | 3,010 | 6,247.45 |
| 1985-01-26 | 831 | 831 | 822 | 822 | 14,046 | 6,209.68 |
| 1985-01-25 | 822 | 822 | 822 | 822 | 13,043 | 6,209.68 |
| 1985-01-24 | 862 | 862 | 862 | 862 | 5,016 | 6,511.85 |
| 1985-01-22 | 887 | 887 | 887 | 887 | 3,010 | 6,700.71 |
| 1985-01-21 | 916 | 916 | 902 | 902 | 21,069 | 6,814.03 |
| 1985-01-19 | 915 | 915 | 915 | 915 | 1,003 | 6,912.23 |
| 1985-01-18 | 917 | 917 | 917 | 917 | 7,023 | 6,927.34 |
| 1985-01-17 | 937 | 937 | 917 | 917 | 36,118 | 6,927.34 |
| 1985-01-14 | 877 | 907 | 877 | 907 | 13,043 | 6,851.80 |
| 1985-01-10 | 849 | 857 | 849 | 857 | 4,013 | 6,474.08 |
| 1985-01-09 | 842 | 847 | 842 | 847 | 11,036 | 6,398.54 |
| 1985-01-08 | 845 | 845 | 845 | 845 | 2,007 | 6,383.43 |
| 1985-01-07 | 845 | 845 | 845 | 845 | 6,020 | 6,383.43 |
| 1985-01-05 | 850 | 850 | 850 | 850 | 3,010 | 6,421.20 |
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
