1. HOME >
  2. 株価時系列 >
  3. 6360 >
  4. 1988年

6360 (株)東京自働機械製作所 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-286856856856851,0006,850
1988-12-276956956956958,0006,950
1988-12-266956956956959,0006,950
1988-12-246956956956951,0006,950
1988-12-2369069569069512,0006,950
1988-12-226907006907002,0007,000
1988-12-217097097007003,0007,000
1988-12-207007007007001,0007,000
1988-12-197017017017011,0007,010
1988-12-1670171170170115,0007,010
1988-12-1569570169570120,0007,010
1988-12-147067067007008,0007,000
1988-12-137067067027065,0007,060
1988-12-127017087017078,0007,070
1988-12-096917006917004,0007,000
1988-12-0871573069069013,0006,900
1988-12-067107107107102,0007,100
1988-12-057307407307306,0007,300
1988-12-037157157157157,0007,150
1988-12-0270170269069015,0006,900
1988-12-017207207107106,0007,100
1988-11-3069371069371021,0007,100
1988-11-2969069169069011,0006,900
1988-11-2869070068068026,0006,800
1988-11-2670070069570016,0007,000
1988-11-257107107057069,0007,060
1988-11-2468570168170115,0007,010
1988-11-226816816806815,0006,810
1988-11-216866866806807,0006,800
1988-11-186776806766806,0006,800
1988-11-176806806756756,0006,750
1988-11-166716806706706,0006,700
1988-11-146436436436432,0006,430
1988-11-1165065064264217,0006,420
1988-11-106706706706705,0006,700
1988-11-086896896806803,0006,800
1988-11-077007007007001,0007,000
1988-11-057107107007004,0007,000
1988-11-047007007007004,0007,000
1988-11-026996996996993,0006,990
1988-10-316606626606626,0006,620
1988-10-2865166065166015,0006,600
1988-10-276506506506509,0006,500
1988-10-2665765764764712,0006,470
1988-10-256506506466476,0006,470
1988-10-246416416416411,0006,410
1988-10-226406506406502,0006,500
1988-10-216306306306301,0006,300
1988-10-206236236126126,0006,120
1988-10-196316316256256,0006,250
1988-10-186506506416413,0006,410
1988-10-1765065064064121,0006,410
1988-10-1466066064164112,0006,410
1988-10-126906906906901,0006,900
1988-10-117017017017012,0007,010
1988-10-057507507317407,0007,400
1988-10-047307407207404,0007,400
1988-10-03719735719735206,0007,350
1988-10-017347347347343,0007,340
1988-09-307397397357354,0007,350
1988-09-277497497497491,0007,490
1988-09-267567567507505,0007,500
1988-09-24752752752752200,0007,520
1988-09-227507537507533,0007,530
1988-09-067807807807803,0007,800
1988-09-057807807807802,0007,800
1988-09-037607607607602,0007,600
1988-09-017717717707703,0007,700
1988-08-298108108108104,0008,100
1988-08-278118118118111,0008,110
1988-08-267907907907901,0007,900
1988-08-248008007907905,0007,900
1988-08-1088089088089013,0008,900
1988-08-099009009009007,0009,000
1988-08-058618708618702,0008,700
1988-08-048258418258414,0008,410
1988-07-298408408408403,0008,400
1988-07-288508608508602,0008,600
1988-07-278508508508501,0008,500
1988-07-268508508408402,0008,400
1988-07-2586586585085026,0008,500
1988-07-2388589087587517,0008,750
1988-07-2292592590590538,0009,050
1988-07-2195095093093528,0009,350
1988-07-209589609509509,0009,500
1988-07-1996896895895814,0009,580
1988-07-189999999789787,0009,780
1988-07-159701,0009701,00013,00010,000
1988-07-1496097096097012,0009,700
1988-07-1395096094096023,0009,600
1988-07-1298099096096046,0009,600
1988-07-111,0201,02098798712,0009,870
1988-07-081,0201,0301,0001,00033,00010,000
1988-07-071,0001,0409981,04030,00010,400
1988-07-061,0401,0409991,03023,00010,300
1988-07-051,0701,0701,0501,0509,00010,500
1988-07-041,0301,0901,0201,09039,00010,900
1988-07-021,0301,0501,0101,02053,00010,200
1988-07-011,0201,0409991,04054,00010,400
1988-06-301,0101,0101,0001,00010,00010,000
1988-06-291,0001,0501,0001,03018,00010,300
1988-06-281,0201,0301,0001,00046,00010,000
1988-06-271,0201,0501,0101,05053,00010,500
1988-06-251,0701,0701,0301,040146,00010,400
1988-06-241,0301,0801,0301,040159,00010,400
1988-06-231,0401,0601,0101,02056,00010,200
1988-06-221,0501,0901,0501,06072,00010,600
1988-06-211,1301,1401,0501,060114,00010,600
1988-06-201,1001,1601,0801,140335,00011,400
1988-06-179701,0809681,080276,00010,800
1988-06-16922975922974147,0009,740
1988-06-1589893089492184,0009,210
1988-06-1489990689190030,0009,000
1988-06-1390090089090052,0009,000
1988-06-1089889888489321,0008,930
1988-06-0991091089589884,0008,980
1988-06-08860920850907245,0009,070
1988-06-0783986083586072,0008,600
1988-06-0683084083083025,0008,300
1988-06-0482584082083022,0008,300
1988-06-0382082981881838,0008,180
1988-06-0283083082183028,0008,300
1988-06-0185985983084042,0008,400
1988-05-31805860800860240,0008,600
1988-05-3080080078080039,0008,000
1988-05-2880080579080555,0008,050
1988-05-2779081079080581,0008,050
1988-05-2680080079579577,0007,950
1988-05-2577180077179039,0007,900
1988-05-2478078076877033,0007,700
1988-05-2378078577778334,0007,830
1988-05-2079079078079049,0007,900
1988-05-19759830759800163,0008,000
1988-05-18741760741760115,0007,600
1988-05-17739750739743118,0007,430
1988-05-1671773071773043,0007,300
1988-05-1372072370770729,0007,070
1988-05-1274074072073053,0007,300
1988-05-11710740710738118,0007,380
1988-05-10692706692700101,0007,000
1988-05-0969070569069734,0006,970
1988-05-0769569568968919,0006,890
1988-05-0669669668768723,0006,870
1988-05-0268570067868638,0006,860
1988-04-3068368568368511,0006,850
1988-04-2868068367767740,0006,770
1988-04-2768068067367826,0006,780
1988-04-2668068068068015,0006,800
1988-04-2568068067467917,0006,790
1988-04-2367068067068049,0006,800
1988-04-226756756606606,0006,600
1988-04-216606606556553,0006,550
1988-04-206706706706703,0006,700
1988-04-196806806806807,0006,800
1988-04-1566167065265211,0006,520
1988-04-146606806606803,0006,800
1988-04-136566656556559,0006,550
1988-04-126606606506515,0006,510
1988-04-1166366364565013,0006,500
1988-04-086616616616615,0006,610
1988-04-076806806626738,0006,730
1988-04-0668568567567516,0006,750
1988-04-0567069066868546,0006,850
1988-04-046506506506504,0006,500
1988-04-026506506506502,0006,500
1988-03-316506506506504,0006,500
1988-03-306416466416457,0006,450
1988-03-296506506506503,0006,500
1988-03-286506506506505,0006,500
1988-03-266616616606607,0006,600
1988-03-256606606606601,0006,600
1988-03-2465068065068010,0006,800
1988-03-236606606606604,0006,600
1988-03-2265667065565515,0006,550
1988-03-1866666666666611,0006,660
1988-03-1766666766666611,0006,660
1988-03-1667067066666614,0006,660
1988-03-156696706696703,0006,700
1988-03-1466566966566910,0006,690
1988-03-1167567767567510,0006,750
1988-03-106766766766768,0006,760
1988-03-086716806716756,0006,750
1988-03-076706716706719,0006,710
1988-03-056706706706709,0006,700
1988-03-0467168067167118,0006,710
1988-03-036766796706705,0006,700
1988-03-0267967967067017,0006,700
1988-03-016706806706805,0006,800
1988-02-2968068567067024,0006,700
1988-02-276806806706807,0006,800
1988-02-266806806806802,0006,800
1988-02-256656756656677,0006,670
1988-02-2468568568068538,0006,850
1988-02-2368068968068634,0006,860
1988-02-2268369368068028,0006,800
1988-02-1964966064966031,0006,600
1988-02-1864565064065019,0006,500
1988-02-1765065064364322,0006,430
1988-02-1665165565065021,0006,500
1988-02-156516516506505,0006,500
1988-02-126446506446506,0006,500
1988-02-106436436406438,0006,430
1988-02-096496496406406,0006,400
1988-02-086496496496491,0006,490
1988-02-066416506416504,0006,500
1988-02-056506506506508,0006,500
1988-02-0467467465065010,0006,500
1988-02-0367667666067015,0006,700
1988-02-0267067966067630,0006,760
1988-02-0164066063066033,0006,600
1988-01-306316406316405,0006,400
1988-01-2963964063063010,0006,300
1988-01-286406406396406,0006,400
1988-01-276306406306406,0006,400
1988-01-266306306206307,0006,300
1988-01-256216216216214,0006,210
1988-01-236016016006003,0006,000
1988-01-216006006006006,0006,000
1988-01-195966065966004,0006,000
1988-01-186106205955956,0005,950
1988-01-146106106106102,0006,100
1988-01-136206206106104,0006,100
1988-01-126206206206201,0006,200
1988-01-116306306306302,0006,300
1988-01-086106106106107,0006,100
1988-01-076336406306407,0006,400
1988-01-0663064063064020,0006,400
1988-01-0562964062964027,0006,400
1988-01-046196296166299,0006,290

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