6360 (株)東京自働機械製作所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 629 | 629 | 626 | 626 | 2,000 | 6,260 |
| 1987-12-26 | 630 | 630 | 620 | 620 | 5,000 | 6,200 |
| 1987-12-25 | 635 | 639 | 620 | 620 | 19,000 | 6,200 |
| 1987-12-24 | 639 | 639 | 630 | 630 | 22,000 | 6,300 |
| 1987-12-23 | 639 | 640 | 638 | 639 | 15,000 | 6,390 |
| 1987-12-22 | 630 | 639 | 630 | 630 | 23,000 | 6,300 |
| 1987-12-21 | 639 | 639 | 620 | 620 | 21,000 | 6,200 |
| 1987-12-18 | 650 | 650 | 630 | 640 | 18,000 | 6,400 |
| 1987-12-17 | 611 | 620 | 610 | 620 | 10,000 | 6,200 |
| 1987-12-16 | 601 | 609 | 601 | 604 | 23,000 | 6,040 |
| 1987-12-15 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1987-12-14 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1987-12-11 | 590 | 599 | 590 | 599 | 6,000 | 5,990 |
| 1987-12-08 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 1987-12-07 | 591 | 591 | 591 | 591 | 6,000 | 5,910 |
| 1987-12-03 | 550 | 551 | 550 | 551 | 10,000 | 5,510 |
| 1987-12-02 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1987-12-01 | 545 | 545 | 529 | 530 | 22,000 | 5,300 |
| 1987-11-30 | 550 | 550 | 545 | 545 | 4,000 | 5,450 |
| 1987-11-27 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1987-11-24 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1987-11-20 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1987-11-19 | 560 | 560 | 553 | 554 | 6,000 | 5,540 |
| 1987-11-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1987-11-12 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
| 1987-11-11 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1987-11-10 | 629 | 629 | 629 | 629 | 2,000 | 6,290 |
| 1987-11-09 | 650 | 650 | 631 | 631 | 3,000 | 6,310 |
| 1987-11-07 | 650 | 650 | 643 | 650 | 38,000 | 6,500 |
| 1987-11-06 | 650 | 650 | 638 | 650 | 72,000 | 6,500 |
| 1987-11-05 | 650 | 650 | 650 | 650 | 203,000 | 6,500 |
| 1987-11-04 | 632 | 638 | 632 | 638 | 3,000 | 6,380 |
| 1987-10-28 | 640 | 691 | 640 | 691 | 109,000 | 6,910 |
| 1987-10-27 | 580 | 650 | 577 | 650 | 27,000 | 6,500 |
| 1987-10-26 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1987-10-24 | 615 | 630 | 615 | 630 | 20,000 | 6,300 |
| 1987-10-23 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1987-10-22 | 630 | 650 | 630 | 630 | 25,000 | 6,300 |
| 1987-10-21 | 588 | 627 | 580 | 627 | 33,000 | 6,270 |
| 1987-10-20 | 578 | 578 | 578 | 578 | 15,000 | 5,780 |
| 1987-10-19 | 680 | 698 | 658 | 658 | 38,000 | 6,580 |
| 1987-10-16 | 651 | 680 | 650 | 680 | 36,000 | 6,800 |
| 1987-10-15 | 678 | 678 | 650 | 650 | 8,000 | 6,500 |
| 1987-10-14 | 675 | 698 | 660 | 698 | 27,000 | 6,980 |
| 1987-10-13 | 646 | 705 | 646 | 705 | 141,000 | 7,050 |
| 1987-10-12 | 620 | 650 | 620 | 640 | 53,000 | 6,400 |
| 1987-10-09 | 609 | 610 | 608 | 609 | 32,000 | 6,090 |
| 1987-10-08 | 600 | 608 | 600 | 608 | 20,000 | 6,080 |
| 1987-10-07 | 595 | 595 | 586 | 590 | 6,000 | 5,900 |
| 1987-10-06 | 580 | 600 | 580 | 595 | 33,000 | 5,950 |
| 1987-10-05 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1987-10-03 | 577 | 580 | 577 | 580 | 11,000 | 5,800 |
| 1987-10-02 | 575 | 575 | 575 | 575 | 6,000 | 5,750 |
| 1987-10-01 | 575 | 575 | 575 | 575 | 8,000 | 5,750 |
| 1987-09-30 | 570 | 575 | 570 | 575 | 18,000 | 5,750 |
| 1987-09-29 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1987-09-28 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1987-09-26 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1987-09-24 | 576 | 576 | 570 | 570 | 16,000 | 5,700 |
| 1987-09-22 | 580 | 590 | 575 | 575 | 8,000 | 5,750 |
| 1987-09-21 | 590 | 600 | 590 | 600 | 3,000 | 6,000 |
| 1987-09-18 | 598 | 598 | 580 | 585 | 15,000 | 5,850 |
| 1987-09-17 | 600 | 610 | 598 | 598 | 13,000 | 5,980 |
| 1987-09-16 | 566 | 600 | 566 | 590 | 13,000 | 5,900 |
| 1987-09-14 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1987-09-09 | 561 | 562 | 560 | 560 | 9,000 | 5,600 |
| 1987-09-08 | 580 | 580 | 570 | 570 | 9,000 | 5,700 |
| 1987-09-07 | 584 | 584 | 580 | 580 | 9,000 | 5,800 |
| 1987-09-05 | 595 | 595 | 590 | 592 | 7,000 | 5,920 |
| 1987-09-04 | 590 | 590 | 590 | 590 | 9,000 | 5,900 |
| 1987-09-02 | 590 | 590 | 580 | 580 | 11,000 | 5,800 |
| 1987-09-01 | 570 | 580 | 570 | 580 | 7,000 | 5,800 |
| 1987-08-31 | 575 | 575 | 570 | 570 | 10,000 | 5,700 |
| 1987-08-29 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1987-08-27 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1987-08-26 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1987-08-25 | 563 | 563 | 560 | 560 | 5,000 | 5,600 |
| 1987-08-24 | 561 | 561 | 560 | 560 | 6,000 | 5,600 |
| 1987-08-22 | 570 | 570 | 570 | 570 | 9,000 | 5,700 |
| 1987-08-21 | 589 | 590 | 570 | 570 | 51,000 | 5,700 |
| 1987-08-20 | 588 | 589 | 588 | 589 | 5,000 | 5,890 |
| 1987-08-19 | 600 | 620 | 599 | 599 | 20,000 | 5,990 |
| 1987-08-18 | 570 | 580 | 570 | 580 | 34,000 | 5,800 |
| 1987-08-17 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1987-08-14 | 550 | 560 | 550 | 560 | 9,000 | 5,600 |
| 1987-08-13 | 559 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1987-08-11 | 560 | 560 | 560 | 560 | 11,000 | 5,600 |
| 1987-08-10 | 560 | 560 | 560 | 560 | 12,000 | 5,600 |
| 1987-08-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1987-08-06 | 551 | 560 | 551 | 559 | 18,000 | 5,590 |
| 1987-08-05 | 560 | 560 | 560 | 560 | 22,000 | 5,600 |
| 1987-08-04 | 560 | 561 | 559 | 560 | 21,000 | 5,600 |
| 1987-08-03 | 550 | 552 | 550 | 551 | 13,000 | 5,510 |
| 1987-08-01 | 537 | 550 | 537 | 540 | 37,000 | 5,400 |
| 1987-07-31 | 530 | 530 | 527 | 527 | 21,000 | 5,270 |
| 1987-07-29 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 1987-07-28 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1987-07-27 | 515 | 515 | 515 | 515 | 8,000 | 5,150 |
| 1987-07-24 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1987-07-23 | 511 | 511 | 510 | 510 | 4,000 | 5,100 |
| 1987-07-22 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1987-07-20 | 530 | 530 | 520 | 530 | 5,000 | 5,300 |
| 1987-07-17 | 510 | 530 | 510 | 530 | 5,000 | 5,300 |
| 1987-07-16 | 521 | 521 | 520 | 520 | 7,000 | 5,200 |
| 1987-07-15 | 530 | 530 | 520 | 520 | 9,000 | 5,200 |
| 1987-07-14 | 539 | 540 | 530 | 530 | 3,000 | 5,300 |
| 1987-07-13 | 540 | 540 | 530 | 540 | 9,000 | 5,400 |
| 1987-07-10 | 530 | 530 | 530 | 530 | 20,000 | 5,300 |
| 1987-07-09 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1987-07-08 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1987-07-07 | 530 | 530 | 520 | 530 | 19,000 | 5,300 |
| 1987-07-06 | 550 | 550 | 521 | 530 | 6,000 | 5,300 |
| 1987-07-04 | 528 | 530 | 520 | 520 | 7,000 | 5,200 |
| 1987-07-03 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1987-07-02 | 526 | 526 | 526 | 526 | 5,000 | 5,260 |
| 1987-07-01 | 526 | 530 | 525 | 530 | 6,000 | 5,300 |
| 1987-06-30 | 525 | 534 | 525 | 525 | 10,000 | 5,250 |
| 1987-06-29 | 535 | 535 | 530 | 530 | 6,000 | 5,300 |
| 1987-06-27 | 535 | 539 | 520 | 520 | 4,000 | 5,200 |
| 1987-06-26 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1987-06-25 | 540 | 540 | 535 | 535 | 6,000 | 5,350 |
| 1987-06-24 | 523 | 539 | 522 | 539 | 6,000 | 5,390 |
| 1987-06-23 | 530 | 535 | 520 | 520 | 11,000 | 5,200 |
| 1987-06-22 | 541 | 541 | 535 | 535 | 15,000 | 5,350 |
| 1987-06-19 | 539 | 539 | 538 | 538 | 9,000 | 5,380 |
| 1987-06-18 | 542 | 542 | 540 | 540 | 21,000 | 5,400 |
| 1987-06-17 | 550 | 560 | 530 | 540 | 49,000 | 5,400 |
| 1987-06-15 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1987-06-12 | 481 | 485 | 480 | 480 | 39,000 | 4,800 |
| 1987-06-11 | 481 | 481 | 479 | 480 | 11,000 | 4,800 |
| 1987-06-10 | 478 | 481 | 478 | 480 | 6,000 | 4,800 |
| 1987-06-09 | 485 | 485 | 475 | 475 | 16,000 | 4,750 |
| 1987-06-08 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1987-06-06 | 484 | 484 | 484 | 484 | 4,000 | 4,840 |
| 1987-06-05 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1987-06-04 | 475 | 476 | 471 | 471 | 21,000 | 4,710 |
| 1987-06-03 | 484 | 485 | 471 | 471 | 16,000 | 4,710 |
| 1987-06-02 | 471 | 485 | 471 | 485 | 8,000 | 4,850 |
| 1987-06-01 | 470 | 470 | 469 | 470 | 24,000 | 4,700 |
| 1987-05-30 | 465 | 465 | 465 | 465 | 11,000 | 4,650 |
| 1987-05-29 | 445 | 445 | 440 | 440 | 5,000 | 4,400 |
| 1987-05-28 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 1987-05-27 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1987-05-26 | 441 | 442 | 441 | 442 | 11,000 | 4,420 |
| 1987-05-25 | 440 | 445 | 440 | 442 | 6,000 | 4,420 |
| 1987-05-23 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1987-05-22 | 431 | 435 | 431 | 435 | 9,000 | 4,350 |
| 1987-05-21 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1987-05-20 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1987-05-19 | 410 | 415 | 410 | 415 | 7,000 | 4,150 |
| 1987-05-18 | 410 | 410 | 410 | 410 | 16,000 | 4,100 |
| 1987-05-15 | 410 | 410 | 410 | 410 | 14,000 | 4,100 |
| 1987-05-14 | 407 | 410 | 407 | 410 | 17,000 | 4,100 |
| 1987-05-13 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 1987-05-12 | 410 | 410 | 407 | 407 | 4,000 | 4,070 |
| 1987-05-11 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1987-05-08 | 410 | 410 | 409 | 409 | 5,000 | 4,090 |
| 1987-05-01 | 418 | 418 | 417 | 417 | 7,000 | 4,170 |
| 1987-04-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-04-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-04-23 | 405 | 420 | 405 | 420 | 6,000 | 4,200 |
| 1987-04-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1987-04-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1987-04-20 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 1987-04-17 | 422 | 422 | 420 | 420 | 3,000 | 4,200 |
| 1987-04-15 | 430 | 430 | 422 | 422 | 3,000 | 4,220 |
| 1987-04-14 | 440 | 440 | 435 | 435 | 2,000 | 4,350 |
| 1987-04-10 | 446 | 446 | 445 | 445 | 2,000 | 4,450 |
| 1987-04-09 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1987-04-08 | 450 | 450 | 445 | 445 | 13,000 | 4,450 |
| 1987-04-07 | 455 | 455 | 455 | 455 | 11,000 | 4,550 |
| 1987-04-06 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1987-04-02 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1987-04-01 | 445 | 450 | 444 | 450 | 5,000 | 4,500 |
| 1987-03-31 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-03-30 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1987-03-27 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1987-03-26 | 490 | 490 | 489 | 489 | 4,000 | 4,445.45 |
| 1987-03-25 | 520 | 520 | 505 | 505 | 16,000 | 4,590.91 |
| 1987-03-24 | 520 | 525 | 520 | 520 | 13,000 | 4,727.27 |
| 1987-03-23 | 520 | 525 | 520 | 520 | 7,000 | 4,727.27 |
| 1987-03-20 | 520 | 520 | 520 | 520 | 3,000 | 4,727.27 |
| 1987-03-19 | 520 | 520 | 510 | 520 | 11,000 | 4,727.27 |
| 1987-03-18 | 520 | 530 | 515 | 530 | 15,000 | 4,818.18 |
| 1987-03-17 | 505 | 525 | 505 | 521 | 18,000 | 4,736.36 |
| 1987-03-16 | 520 | 520 | 510 | 510 | 14,000 | 4,636.36 |
| 1987-03-13 | 505 | 515 | 500 | 515 | 20,000 | 4,681.82 |
| 1987-03-12 | 514 | 514 | 501 | 505 | 6,000 | 4,590.91 |
| 1987-03-11 | 500 | 520 | 500 | 520 | 6,000 | 4,727.27 |
| 1987-03-10 | 500 | 500 | 499 | 500 | 6,000 | 4,545.45 |
| 1987-03-09 | 500 | 500 | 490 | 490 | 6,000 | 4,454.55 |
| 1987-03-07 | 500 | 510 | 500 | 500 | 6,000 | 4,545.45 |
| 1987-03-06 | 509 | 510 | 500 | 510 | 7,000 | 4,636.36 |
| 1987-03-05 | 520 | 520 | 500 | 500 | 21,000 | 4,545.45 |
| 1987-03-04 | 500 | 522 | 500 | 522 | 22,000 | 4,745.45 |
| 1987-03-03 | 490 | 500 | 490 | 500 | 6,000 | 4,545.45 |
| 1987-03-02 | 496 | 496 | 491 | 491 | 5,000 | 4,463.64 |
| 1987-02-28 | 502 | 502 | 500 | 500 | 8,000 | 4,545.45 |
| 1987-02-27 | 510 | 519 | 510 | 515 | 7,000 | 4,681.82 |
| 1987-02-26 | 512 | 520 | 512 | 520 | 16,000 | 4,727.27 |
| 1987-02-25 | 524 | 524 | 524 | 524 | 12,000 | 4,763.64 |
| 1987-02-24 | 488 | 491 | 488 | 491 | 14,000 | 4,463.64 |
| 1987-02-20 | 480 | 490 | 480 | 486 | 39,000 | 4,418.18 |
| 1987-02-19 | 484 | 487 | 480 | 480 | 30,000 | 4,363.64 |
| 1987-02-18 | 485 | 490 | 483 | 483 | 29,000 | 4,390.91 |
| 1987-02-17 | 480 | 490 | 480 | 489 | 10,000 | 4,445.45 |
| 1987-02-16 | 489 | 490 | 481 | 489 | 25,000 | 4,445.45 |
| 1987-02-13 | 515 | 515 | 490 | 490 | 7,000 | 4,454.55 |
| 1987-02-12 | 515 | 515 | 515 | 515 | 6,000 | 4,681.82 |
| 1987-02-10 | 516 | 516 | 516 | 516 | 3,000 | 4,690.91 |
| 1987-02-09 | 520 | 520 | 520 | 520 | 7,000 | 4,727.27 |
| 1987-02-07 | 520 | 520 | 516 | 516 | 16,000 | 4,690.91 |
| 1987-02-04 | 525 | 525 | 520 | 520 | 8,000 | 4,727.27 |
| 1987-02-03 | 530 | 530 | 530 | 530 | 3,000 | 4,818.18 |
| 1987-01-31 | 520 | 520 | 520 | 520 | 2,000 | 4,727.27 |
| 1987-01-30 | 530 | 530 | 523 | 523 | 5,000 | 4,754.55 |
| 1987-01-29 | 527 | 530 | 527 | 530 | 3,000 | 4,818.18 |
| 1987-01-28 | 520 | 527 | 516 | 527 | 7,000 | 4,790.91 |
| 1987-01-27 | 530 | 530 | 526 | 526 | 3,000 | 4,781.82 |
| 1987-01-26 | 527 | 527 | 527 | 527 | 3,000 | 4,790.91 |
| 1987-01-24 | 520 | 526 | 520 | 526 | 2,000 | 4,781.82 |
| 1987-01-23 | 521 | 521 | 520 | 520 | 3,000 | 4,727.27 |
| 1987-01-22 | 520 | 520 | 520 | 520 | 14,000 | 4,727.27 |
| 1987-01-20 | 549 | 549 | 520 | 520 | 6,000 | 4,727.27 |
| 1987-01-19 | 549 | 549 | 549 | 549 | 6,000 | 4,990.91 |
| 1987-01-16 | 550 | 550 | 550 | 550 | 3,000 | 5,000 |
| 1987-01-14 | 550 | 550 | 550 | 550 | 2,000 | 5,000 |
| 1987-01-13 | 549 | 549 | 549 | 549 | 2,000 | 4,990.91 |
| 1987-01-12 | 549 | 550 | 530 | 530 | 5,000 | 4,818.18 |
| 1987-01-09 | 550 | 550 | 550 | 550 | 1,000 | 5,000 |
| 1987-01-08 | 550 | 550 | 550 | 550 | 26,000 | 5,000 |
| 1987-01-07 | 550 | 550 | 550 | 550 | 26,000 | 5,000 |
| 1987-01-06 | 550 | 550 | 550 | 550 | 1,000 | 5,000 |
| 1987-01-05 | 550 | 550 | 550 | 550 | 10,000 | 5,000 |
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
