6360 (株)東京自働機械製作所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 550 | 550 | 550 | 550 | 1,000 | 5,000 |
| 1986-12-25 | 551 | 551 | 550 | 550 | 16,000 | 5,000 |
| 1986-12-24 | 550 | 550 | 550 | 550 | 2,000 | 5,000 |
| 1986-12-23 | 549 | 550 | 549 | 550 | 12,000 | 5,000 |
| 1986-12-22 | 550 | 550 | 550 | 550 | 1,000 | 5,000 |
| 1986-12-19 | 548 | 550 | 547 | 547 | 6,000 | 4,972.73 |
| 1986-12-18 | 550 | 550 | 545 | 545 | 6,000 | 4,954.55 |
| 1986-12-17 | 553 | 553 | 553 | 553 | 4,000 | 5,027.27 |
| 1986-12-16 | 570 | 570 | 553 | 553 | 5,000 | 5,027.27 |
| 1986-12-15 | 553 | 565 | 553 | 565 | 9,000 | 5,136.36 |
| 1986-12-12 | 553 | 553 | 552 | 553 | 13,000 | 5,027.27 |
| 1986-12-11 | 570 | 570 | 556 | 556 | 9,000 | 5,054.55 |
| 1986-12-09 | 610 | 610 | 610 | 610 | 4,000 | 5,545.45 |
| 1986-12-06 | 596 | 620 | 596 | 620 | 9,000 | 5,636.36 |
| 1986-12-05 | 596 | 596 | 596 | 596 | 11,000 | 5,418.18 |
| 1986-12-03 | 576 | 576 | 576 | 576 | 4,000 | 5,236.36 |
| 1986-12-02 | 575 | 575 | 571 | 571 | 8,000 | 5,190.91 |
| 1986-12-01 | 575 | 575 | 565 | 571 | 4,000 | 5,190.91 |
| 1986-11-29 | 571 | 571 | 560 | 560 | 8,000 | 5,090.91 |
| 1986-11-28 | 570 | 570 | 570 | 570 | 2,000 | 5,181.82 |
| 1986-11-27 | 578 | 578 | 575 | 575 | 4,000 | 5,227.27 |
| 1986-11-26 | 575 | 575 | 575 | 575 | 4,000 | 5,227.27 |
| 1986-11-25 | 559 | 575 | 559 | 575 | 5,000 | 5,227.27 |
| 1986-11-20 | 560 | 560 | 560 | 560 | 1,000 | 5,090.91 |
| 1986-11-19 | 550 | 550 | 549 | 550 | 10,000 | 5,000 |
| 1986-11-18 | 549 | 550 | 541 | 550 | 11,000 | 5,000 |
| 1986-11-17 | 564 | 564 | 564 | 564 | 3,000 | 5,127.27 |
| 1986-11-14 | 569 | 569 | 569 | 569 | 4,000 | 5,172.73 |
| 1986-11-13 | 579 | 580 | 579 | 580 | 8,000 | 5,272.73 |
| 1986-11-12 | 587 | 587 | 587 | 587 | 1,000 | 5,336.36 |
| 1986-11-11 | 583 | 583 | 583 | 583 | 1,000 | 5,300 |
| 1986-11-05 | 599 | 599 | 583 | 583 | 3,000 | 5,300 |
| 1986-11-04 | 599 | 599 | 599 | 599 | 1,000 | 5,445.45 |
| 1986-11-01 | 600 | 600 | 600 | 600 | 2,000 | 5,454.55 |
| 1986-10-31 | 590 | 590 | 590 | 590 | 2,000 | 5,363.64 |
| 1986-10-30 | 600 | 600 | 600 | 600 | 2,000 | 5,454.55 |
| 1986-10-29 | 590 | 590 | 590 | 590 | 1,000 | 5,363.64 |
| 1986-10-27 | 600 | 600 | 600 | 600 | 1,000 | 5,454.55 |
| 1986-10-25 | 600 | 600 | 600 | 600 | 2,000 | 5,454.55 |
| 1986-10-21 | 553 | 553 | 550 | 550 | 6,000 | 5,000 |
| 1986-10-16 | 552 | 552 | 552 | 552 | 1,000 | 5,018.18 |
| 1986-10-15 | 551 | 551 | 551 | 551 | 2,000 | 5,009.09 |
| 1986-10-13 | 551 | 551 | 550 | 550 | 5,000 | 5,000 |
| 1986-10-08 | 549 | 549 | 546 | 547 | 9,000 | 4,972.73 |
| 1986-10-07 | 549 | 549 | 545 | 545 | 5,000 | 4,954.55 |
| 1986-10-06 | 549 | 549 | 540 | 540 | 7,000 | 4,909.09 |
| 1986-10-04 | 526 | 530 | 525 | 525 | 30,000 | 4,772.73 |
| 1986-10-01 | 570 | 570 | 555 | 556 | 6,000 | 5,054.55 |
| 1986-09-30 | 565 | 565 | 565 | 565 | 1,000 | 5,136.36 |
| 1986-09-29 | 569 | 570 | 555 | 555 | 9,000 | 5,045.45 |
| 1986-09-25 | 574 | 574 | 570 | 570 | 4,000 | 5,181.82 |
| 1986-09-24 | 575 | 579 | 570 | 578 | 17,000 | 5,254.55 |
| 1986-09-22 | 575 | 575 | 575 | 575 | 3,000 | 5,227.27 |
| 1986-09-19 | 575 | 575 | 575 | 575 | 2,000 | 5,227.27 |
| 1986-09-18 | 575 | 575 | 575 | 575 | 3,000 | 5,227.27 |
| 1986-09-17 | 575 | 575 | 570 | 570 | 4,000 | 5,181.82 |
| 1986-09-16 | 570 | 575 | 570 | 575 | 5,000 | 5,227.27 |
| 1986-09-12 | 580 | 580 | 573 | 573 | 10,000 | 5,209.09 |
| 1986-09-11 | 585 | 585 | 582 | 582 | 7,000 | 5,290.91 |
| 1986-09-10 | 585 | 591 | 582 | 585 | 22,000 | 5,318.18 |
| 1986-09-09 | 600 | 600 | 585 | 585 | 8,000 | 5,318.18 |
| 1986-09-08 | 600 | 600 | 600 | 600 | 2,000 | 5,454.55 |
| 1986-09-06 | 625 | 625 | 619 | 619 | 10,000 | 5,627.27 |
| 1986-09-05 | 630 | 630 | 625 | 625 | 9,000 | 5,681.82 |
| 1986-09-04 | 630 | 630 | 630 | 630 | 3,000 | 5,727.27 |
| 1986-09-03 | 625 | 630 | 625 | 630 | 8,000 | 5,727.27 |
| 1986-09-01 | 635 | 635 | 635 | 635 | 7,000 | 5,772.73 |
| 1986-08-30 | 634 | 634 | 634 | 634 | 1,000 | 5,763.64 |
| 1986-08-29 | 635 | 635 | 635 | 635 | 10,000 | 5,772.73 |
| 1986-08-28 | 635 | 635 | 635 | 635 | 5,000 | 5,772.73 |
| 1986-08-27 | 630 | 630 | 630 | 630 | 2,000 | 5,727.27 |
| 1986-08-26 | 625 | 625 | 625 | 625 | 3,000 | 5,681.82 |
| 1986-08-23 | 635 | 635 | 625 | 635 | 15,000 | 5,772.73 |
| 1986-08-22 | 637 | 637 | 635 | 635 | 60,000 | 5,772.73 |
| 1986-08-21 | 662 | 662 | 650 | 650 | 16,000 | 5,909.09 |
| 1986-08-20 | 662 | 663 | 662 | 662 | 4,000 | 6,018.18 |
| 1986-08-19 | 662 | 662 | 662 | 662 | 3,000 | 6,018.18 |
| 1986-08-15 | 665 | 665 | 665 | 665 | 1,000 | 6,045.45 |
| 1986-08-14 | 662 | 665 | 662 | 665 | 7,000 | 6,045.45 |
| 1986-08-13 | 660 | 662 | 660 | 662 | 3,000 | 6,018.18 |
| 1986-08-12 | 680 | 680 | 661 | 661 | 7,000 | 6,009.09 |
| 1986-08-11 | 660 | 680 | 660 | 680 | 12,000 | 6,181.82 |
| 1986-08-08 | 670 | 670 | 670 | 670 | 83,000 | 6,090.91 |
| 1986-08-06 | 670 | 670 | 670 | 670 | 2,000 | 6,090.91 |
| 1986-08-05 | 690 | 690 | 690 | 690 | 2,000 | 6,272.73 |
| 1986-08-01 | 686 | 686 | 680 | 680 | 2,000 | 6,181.82 |
| 1986-07-31 | 700 | 700 | 685 | 685 | 6,000 | 6,227.27 |
| 1986-07-30 | 710 | 710 | 710 | 710 | 5,000 | 6,454.55 |
| 1986-07-29 | 715 | 715 | 715 | 715 | 4,000 | 6,500 |
| 1986-07-28 | 715 | 715 | 700 | 715 | 11,000 | 6,500 |
| 1986-07-26 | 715 | 715 | 710 | 710 | 6,000 | 6,454.55 |
| 1986-07-25 | 715 | 715 | 715 | 715 | 13,000 | 6,500 |
| 1986-07-24 | 701 | 715 | 700 | 715 | 9,000 | 6,500 |
| 1986-07-23 | 701 | 701 | 700 | 700 | 2,000 | 6,363.64 |
| 1986-07-21 | 715 | 715 | 715 | 715 | 1,000 | 6,500 |
| 1986-07-19 | 715 | 715 | 711 | 715 | 5,000 | 6,500 |
| 1986-07-18 | 720 | 720 | 710 | 715 | 9,000 | 6,500 |
| 1986-07-17 | 730 | 730 | 720 | 720 | 7,000 | 6,545.45 |
| 1986-07-16 | 739 | 740 | 738 | 740 | 11,000 | 6,727.27 |
| 1986-07-15 | 745 | 745 | 740 | 740 | 13,000 | 6,727.27 |
| 1986-07-14 | 748 | 748 | 748 | 748 | 2,000 | 6,800 |
| 1986-07-11 | 749 | 749 | 720 | 720 | 26,000 | 6,545.45 |
| 1986-07-10 | 720 | 752 | 720 | 750 | 25,000 | 6,818.18 |
| 1986-07-09 | 720 | 720 | 720 | 720 | 2,000 | 6,545.45 |
| 1986-07-08 | 700 | 700 | 700 | 700 | 5,000 | 6,363.64 |
| 1986-07-07 | 737 | 740 | 725 | 725 | 19,000 | 6,590.91 |
| 1986-07-05 | 749 | 749 | 730 | 740 | 38,000 | 6,727.27 |
| 1986-07-04 | 700 | 750 | 700 | 750 | 45,000 | 6,818.18 |
| 1986-07-03 | 699 | 700 | 697 | 700 | 21,000 | 6,363.64 |
| 1986-07-02 | 695 | 700 | 694 | 694 | 53,000 | 6,309.09 |
| 1986-07-01 | 700 | 701 | 695 | 695 | 15,000 | 6,318.18 |
| 1986-06-30 | 695 | 696 | 691 | 695 | 6,000 | 6,318.18 |
| 1986-06-28 | 695 | 700 | 695 | 695 | 12,000 | 6,318.18 |
| 1986-06-27 | 685 | 690 | 685 | 690 | 10,000 | 6,272.73 |
| 1986-06-26 | 686 | 695 | 685 | 685 | 15,000 | 6,227.27 |
| 1986-06-25 | 695 | 695 | 686 | 686 | 7,000 | 6,236.36 |
| 1986-06-24 | 695 | 695 | 686 | 686 | 6,000 | 6,236.36 |
| 1986-06-23 | 694 | 695 | 690 | 690 | 12,000 | 6,272.73 |
| 1986-06-21 | 689 | 695 | 689 | 695 | 2,000 | 6,318.18 |
| 1986-06-20 | 695 | 695 | 685 | 685 | 5,000 | 6,227.27 |
| 1986-06-19 | 691 | 696 | 691 | 695 | 6,000 | 6,318.18 |
| 1986-06-18 | 696 | 696 | 691 | 691 | 3,000 | 6,281.82 |
| 1986-06-17 | 695 | 700 | 695 | 700 | 2,000 | 6,363.64 |
| 1986-06-16 | 700 | 700 | 695 | 695 | 8,000 | 6,318.18 |
| 1986-06-13 | 700 | 700 | 700 | 700 | 3,000 | 6,363.64 |
| 1986-06-12 | 695 | 695 | 695 | 695 | 7,000 | 6,318.18 |
| 1986-06-11 | 705 | 710 | 695 | 710 | 11,000 | 6,454.55 |
| 1986-06-10 | 695 | 700 | 695 | 696 | 14,000 | 6,327.27 |
| 1986-06-09 | 696 | 697 | 696 | 697 | 17,000 | 6,336.36 |
| 1986-06-07 | 699 | 699 | 695 | 695 | 6,000 | 6,318.18 |
| 1986-06-06 | 701 | 702 | 695 | 695 | 12,000 | 6,318.18 |
| 1986-06-05 | 700 | 700 | 695 | 695 | 7,000 | 6,318.18 |
| 1986-06-04 | 680 | 681 | 680 | 681 | 10,000 | 6,190.91 |
| 1986-06-03 | 681 | 681 | 675 | 675 | 4,000 | 6,136.36 |
| 1986-06-02 | 679 | 680 | 679 | 680 | 6,000 | 6,181.82 |
| 1986-05-29 | 674 | 674 | 674 | 674 | 1,000 | 6,127.27 |
| 1986-05-28 | 671 | 674 | 670 | 674 | 6,000 | 6,127.27 |
| 1986-05-27 | 681 | 685 | 670 | 670 | 16,000 | 6,090.91 |
| 1986-05-26 | 691 | 691 | 680 | 680 | 18,000 | 6,181.82 |
| 1986-05-24 | 681 | 681 | 681 | 681 | 2,000 | 6,190.91 |
| 1986-05-23 | 680 | 680 | 680 | 680 | 5,000 | 6,181.82 |
| 1986-05-22 | 694 | 695 | 690 | 695 | 8,000 | 6,318.18 |
| 1986-05-21 | 690 | 700 | 690 | 700 | 6,000 | 6,363.64 |
| 1986-05-20 | 714 | 714 | 700 | 700 | 6,000 | 6,363.64 |
| 1986-05-19 | 705 | 705 | 700 | 700 | 4,000 | 6,363.64 |
| 1986-05-17 | 710 | 710 | 710 | 710 | 6,000 | 6,454.55 |
| 1986-05-16 | 712 | 715 | 712 | 715 | 7,000 | 6,500 |
| 1986-05-15 | 705 | 715 | 705 | 715 | 5,000 | 6,500 |
| 1986-05-14 | 706 | 706 | 705 | 705 | 10,000 | 6,409.09 |
| 1986-05-13 | 702 | 702 | 702 | 702 | 2,000 | 6,381.82 |
| 1986-05-12 | 715 | 715 | 702 | 702 | 14,000 | 6,381.82 |
| 1986-05-09 | 690 | 715 | 690 | 715 | 12,000 | 6,500 |
| 1986-05-08 | 685 | 685 | 680 | 685 | 9,000 | 6,227.27 |
| 1986-05-07 | 675 | 680 | 670 | 680 | 16,000 | 6,181.82 |
| 1986-05-06 | 675 | 678 | 668 | 675 | 28,000 | 6,136.36 |
| 1986-05-02 | 675 | 675 | 666 | 670 | 37,000 | 6,090.91 |
| 1986-05-01 | 670 | 670 | 666 | 668 | 23,000 | 6,072.73 |
| 1986-04-30 | 670 | 670 | 666 | 666 | 16,000 | 6,054.55 |
| 1986-04-26 | 668 | 668 | 666 | 666 | 7,000 | 6,054.55 |
| 1986-04-25 | 675 | 680 | 666 | 668 | 18,000 | 6,072.73 |
| 1986-04-23 | 670 | 675 | 666 | 666 | 17,000 | 6,054.55 |
| 1986-04-22 | 666 | 670 | 665 | 670 | 12,000 | 6,090.91 |
| 1986-04-21 | 669 | 669 | 668 | 668 | 3,000 | 6,072.73 |
| 1986-04-19 | 669 | 670 | 668 | 670 | 9,000 | 6,090.91 |
| 1986-04-18 | 665 | 670 | 665 | 670 | 10,000 | 6,090.91 |
| 1986-04-17 | 665 | 665 | 663 | 664 | 8,000 | 6,036.36 |
| 1986-04-16 | 663 | 663 | 663 | 663 | 1,000 | 6,027.27 |
| 1986-04-15 | 671 | 671 | 660 | 661 | 7,000 | 6,009.09 |
| 1986-04-14 | 671 | 672 | 671 | 672 | 5,000 | 6,109.09 |
| 1986-04-11 | 676 | 676 | 671 | 671 | 6,000 | 6,100 |
| 1986-04-10 | 685 | 685 | 685 | 685 | 4,000 | 6,227.27 |
| 1986-04-09 | 671 | 675 | 671 | 675 | 4,000 | 6,136.36 |
| 1986-04-08 | 675 | 675 | 670 | 670 | 2,000 | 6,090.91 |
| 1986-04-07 | 690 | 690 | 690 | 690 | 2,000 | 6,272.73 |
| 1986-04-05 | 690 | 690 | 690 | 690 | 2,000 | 6,272.73 |
| 1986-04-04 | 684 | 684 | 660 | 660 | 9,000 | 6,000 |
| 1986-04-03 | 679 | 679 | 679 | 679 | 4,000 | 6,172.73 |
| 1986-04-02 | 680 | 680 | 680 | 680 | 4,000 | 6,181.82 |
| 1986-04-01 | 684 | 685 | 680 | 685 | 9,000 | 6,227.27 |
| 1986-03-31 | 699 | 699 | 685 | 685 | 5,000 | 6,227.27 |
| 1986-03-29 | 699 | 699 | 698 | 699 | 13,000 | 6,354.55 |
| 1986-03-28 | 679 | 679 | 679 | 679 | 9,000 | 6,172.73 |
| 1986-03-27 | 680 | 690 | 679 | 679 | 18,000 | 6,172.73 |
| 1986-03-26 | 748 | 748 | 740 | 745 | 9,000 | 6,157.02 |
| 1986-03-25 | 740 | 750 | 740 | 750 | 8,000 | 6,198.35 |
| 1986-03-24 | 751 | 752 | 739 | 750 | 15,000 | 6,198.35 |
| 1986-03-22 | 750 | 750 | 750 | 750 | 10,000 | 6,198.35 |
| 1986-03-20 | 745 | 750 | 730 | 730 | 15,000 | 6,033.06 |
| 1986-03-19 | 765 | 765 | 750 | 750 | 15,000 | 6,198.35 |
| 1986-03-18 | 750 | 762 | 750 | 760 | 14,000 | 6,280.99 |
| 1986-03-17 | 750 | 750 | 748 | 750 | 19,000 | 6,198.35 |
| 1986-03-15 | 750 | 750 | 748 | 748 | 21,000 | 6,181.82 |
| 1986-03-14 | 750 | 750 | 748 | 750 | 33,000 | 6,198.35 |
| 1986-03-13 | 750 | 751 | 750 | 750 | 18,000 | 6,198.35 |
| 1986-03-12 | 752 | 753 | 750 | 750 | 26,000 | 6,198.35 |
| 1986-03-11 | 750 | 752 | 748 | 750 | 57,000 | 6,198.35 |
| 1986-03-10 | 748 | 752 | 748 | 750 | 19,000 | 6,198.35 |
| 1986-03-07 | 765 | 765 | 756 | 756 | 7,000 | 6,247.93 |
| 1986-03-06 | 764 | 765 | 755 | 765 | 8,000 | 6,322.31 |
| 1986-03-05 | 770 | 770 | 760 | 765 | 16,000 | 6,322.31 |
| 1986-03-04 | 765 | 770 | 765 | 765 | 16,000 | 6,322.31 |
| 1986-03-03 | 750 | 760 | 750 | 760 | 13,000 | 6,280.99 |
| 1986-03-01 | 746 | 750 | 745 | 750 | 12,000 | 6,198.35 |
| 1986-02-28 | 751 | 755 | 745 | 745 | 13,000 | 6,157.02 |
| 1986-02-27 | 757 | 760 | 751 | 760 | 15,000 | 6,280.99 |
| 1986-02-26 | 752 | 760 | 751 | 760 | 22,000 | 6,280.99 |
| 1986-02-25 | 750 | 751 | 750 | 750 | 30,000 | 6,198.35 |
| 1986-02-24 | 751 | 751 | 751 | 751 | 6,000 | 6,206.61 |
| 1986-02-22 | 755 | 755 | 753 | 753 | 6,000 | 6,223.14 |
| 1986-02-21 | 755 | 755 | 753 | 753 | 6,000 | 6,223.14 |
| 1986-02-20 | 760 | 760 | 755 | 755 | 12,000 | 6,239.67 |
| 1986-02-19 | 760 | 760 | 755 | 760 | 18,000 | 6,280.99 |
| 1986-02-18 | 760 | 760 | 755 | 755 | 5,000 | 6,239.67 |
| 1986-02-17 | 760 | 760 | 760 | 760 | 14,000 | 6,280.99 |
| 1986-02-15 | 760 | 760 | 751 | 751 | 5,000 | 6,206.61 |
| 1986-02-14 | 760 | 765 | 750 | 760 | 7,000 | 6,280.99 |
| 1986-02-13 | 757 | 760 | 752 | 760 | 15,000 | 6,280.99 |
| 1986-02-12 | 751 | 760 | 739 | 757 | 10,000 | 6,256.20 |
| 1986-02-10 | 770 | 775 | 770 | 770 | 7,000 | 6,363.64 |
| 1986-02-07 | 752 | 775 | 752 | 775 | 40,000 | 6,404.96 |
| 1986-02-06 | 771 | 771 | 752 | 752 | 2,000 | 6,214.88 |
| 1986-02-05 | 775 | 775 | 774 | 774 | 7,000 | 6,396.69 |
| 1986-02-04 | 785 | 785 | 775 | 775 | 6,000 | 6,404.96 |
| 1986-02-03 | 790 | 790 | 780 | 785 | 11,000 | 6,487.60 |
| 1986-02-01 | 790 | 790 | 785 | 790 | 6,000 | 6,528.93 |
| 1986-01-31 | 790 | 790 | 785 | 785 | 7,000 | 6,487.60 |
| 1986-01-30 | 790 | 790 | 790 | 790 | 58,000 | 6,528.93 |
| 1986-01-29 | 790 | 790 | 790 | 790 | 5,000 | 6,528.93 |
| 1986-01-28 | 790 | 795 | 790 | 795 | 2,000 | 6,570.25 |
| 1986-01-27 | 781 | 790 | 780 | 780 | 6,000 | 6,446.28 |
| 1986-01-25 | 778 | 778 | 775 | 775 | 10,000 | 6,404.96 |
| 1986-01-24 | 779 | 780 | 775 | 775 | 3,000 | 6,404.96 |
| 1986-01-23 | 780 | 780 | 780 | 780 | 6,000 | 6,446.28 |
| 1986-01-22 | 789 | 790 | 780 | 780 | 19,000 | 6,446.28 |
| 1986-01-18 | 778 | 790 | 775 | 790 | 8,000 | 6,528.93 |
| 1986-01-17 | 777 | 777 | 777 | 777 | 2,000 | 6,421.49 |
| 1986-01-16 | 789 | 790 | 775 | 775 | 4,000 | 6,404.96 |
| 1986-01-14 | 775 | 790 | 775 | 790 | 10,000 | 6,528.93 |
| 1986-01-13 | 775 | 776 | 775 | 775 | 15,000 | 6,404.96 |
| 1986-01-10 | 775 | 775 | 775 | 775 | 4,000 | 6,404.96 |
| 1986-01-09 | 775 | 775 | 775 | 775 | 2,000 | 6,404.96 |
| 1986-01-08 | 776 | 776 | 775 | 775 | 18,000 | 6,404.96 |
| 1986-01-07 | 775 | 775 | 775 | 775 | 3,000 | 6,404.96 |
| 1986-01-06 | 777 | 777 | 768 | 775 | 8,000 | 6,404.96 |
| 1986-01-04 | 768 | 768 | 768 | 768 | 1,000 | 6,347.11 |
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
