1. HOME >
  2. 株価時系列 >
  3. 6360 >
  4. 1989年

6360 (株)東京自働機械製作所 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-299909979859975,0009,970
1989-12-2896698596598511,0009,850
1989-12-2796996995996511,0009,650
1989-12-269709709699695,0009,690
1989-12-259789789719713,0009,710
1989-12-2298198197597511,0009,750
1989-12-2198198298198111,0009,810
1989-12-2098598598198114,0009,810
1989-12-1998598898598516,0009,850
1989-12-189819889819858,0009,850
1989-12-1597098897098814,0009,880
1989-12-1498298296096511,0009,650
1989-12-1399099098698614,0009,860
1989-12-1299499898598555,0009,850
1989-12-1194896094896026,0009,600
1989-12-089369449369447,0009,440
1989-12-0794094193593513,0009,350
1989-12-0692094092093523,0009,350
1989-12-0591892191692028,0009,200
1989-12-049169209169167,0009,160
1989-12-0192092091391417,0009,140
1989-11-3092293392092014,0009,200
1989-11-299209209209207,0009,200
1989-11-2891692391391317,0009,130
1989-11-2792292791691615,0009,160
1989-11-2492393092092015,0009,200
1989-11-229409409339339,0009,330
1989-11-2194994994094015,0009,400
1989-11-2094894894594812,0009,480
1989-11-1793994092594010,0009,400
1989-11-1691294091294015,0009,400
1989-11-159209209209205,0009,200
1989-11-1492193092092014,0009,200
1989-11-139169169159155,0009,150
1989-11-109109209109135,0009,130
1989-11-099069309069204,0009,200
1989-11-079209209069069,0009,060
1989-11-0690992590991110,0009,110
1989-11-029009109009107,0009,100
1989-11-019209209109153,0009,150
1989-10-319019209009204,0009,200
1989-10-3092092090890815,0009,080
1989-10-2793493492092011,0009,200
1989-10-269419419359358,0009,350
1989-10-2595395394094018,0009,400
1989-10-2494495594495426,0009,540
1989-10-2393095092894017,0009,400
1989-10-209309309269267,0009,260
1989-10-1992593092593017,0009,300
1989-10-1892093091591510,0009,150
1989-10-1789190089190016,0009,000
1989-10-169009109009008,0009,000
1989-10-1393093592092011,0009,200
1989-10-1296096094094022,0009,400
1989-10-1195496594596076,0009,600
1989-10-0993094593094441,0009,440
1989-10-0691092091091039,0009,100
1989-10-0590191090091013,0009,100
1989-10-0391191191091011,0009,100
1989-10-0292092991191112,0009,110
1989-09-299109109109109,0009,100
1989-09-2892592991091010,0009,100
1989-09-2792092090692046,0009,200
1989-09-2691091990691116,0009,110
1989-09-2592693091592158,0009,210
1989-09-2292095090593167,0009,310
1989-09-2187088887088523,0008,850
1989-09-2085086085086017,0008,600
1989-09-1985085085085011,0008,500
1989-09-1883183583083515,0008,350
1989-09-1484084081981912,0008,190
1989-09-138318358318356,0008,350
1989-09-118298298298293,0008,290
1989-09-088308398288297,0008,290
1989-09-078358358308309,0008,300
1989-09-068408408308307,0008,300
1989-09-058518518308308,0008,300
1989-09-048698698508505,0008,500
1989-09-018708728698699,0008,690
1989-08-3188088187087010,0008,700
1989-08-3086187086086518,0008,650
1989-08-2985586085586013,0008,600
1989-08-2885086085085517,0008,550
1989-08-258468508468505,0008,500
1989-08-248488488458458,0008,450
1989-08-2384985084585016,0008,500
1989-08-228498498498498,0008,490
1989-08-2184585084584919,0008,490
1989-08-188418418408408,0008,400
1989-08-1783085083085019,0008,500
1989-08-168218228218222,0008,220
1989-08-1583383381581512,0008,150
1989-08-1483583983583710,0008,370
1989-08-1183183183183115,0008,310
1989-08-1082883082883010,0008,300
1989-08-098278288268286,0008,280
1989-08-088278288278284,0008,280
1989-08-078288288158159,0008,150
1989-08-048108107917912,0007,910
1989-08-038208208208201,0008,200
1989-08-0282582682582512,0008,250
1989-08-0182082182082111,0008,210
1989-07-3182082882082812,0008,280
1989-07-288158208158208,0008,200
1989-07-2782182582082514,0008,250
1989-07-2682383082082517,0008,250
1989-07-25800824794824208,0008,240
1989-07-24786790785790202,0007,900
1989-07-2179579578078011,0007,800
1989-07-207807907807909,0007,900
1989-07-197807807807802,0007,800
1989-07-187957957817814,0007,810
1989-07-177957957957956,0007,950
1989-07-148108108068067,0008,060
1989-07-1381081281081012,0008,100
1989-07-1282582981581528,0008,150
1989-07-1180682980682938,0008,290
1989-07-1080180579780322,0008,030
1989-07-0779579579079422,0007,940
1989-07-0678179078179018,0007,900
1989-07-0578078077578013,0007,800
1989-07-047807807757756,0007,750
1989-07-037757757657656,0007,650
1989-06-307607697607698,0007,690
1989-06-2975577575577015,0007,700
1989-06-287607757507509,0007,500
1989-06-277607607507503,0007,500
1989-06-267697697697695,0007,690
1989-06-237397427397423,0007,420
1989-06-2273073173073020,0007,300
1989-06-217257307257304,0007,300
1989-06-197127207127202,0007,200
1989-06-1672072071071010,0007,100
1989-06-157187187187181,0007,180
1989-06-147207207207201,0007,200
1989-06-137317317307306,0007,300
1989-06-097507607317315,0007,310
1989-06-087507507507509,0007,500
1989-06-077557557557552,0007,550
1989-06-0676476475575510,0007,550
1989-06-057707707657653,0007,650
1989-06-027637637637637,0007,630
1989-06-017657657637639,0007,630
1989-05-317617657607605,0007,600
1989-05-3077078076076022,0007,600
1989-05-2976577076077021,0007,700
1989-05-267657657557559,0007,550
1989-05-257607607607603,0007,600
1989-05-247607657607657,0007,650
1989-05-2375976075976013,0007,600
1989-05-227607607557553,0007,550
1989-05-1976076075075013,0007,500
1989-05-187497507447506,0007,500
1989-05-177507507497496,0007,490
1989-05-167607607607604,0007,600
1989-05-157607707607608,0007,600
1989-05-1275275575075014,0007,500
1989-05-117507507507506,0007,500
1989-05-1073075073075038,0007,500
1989-05-0975075073073042,0007,300
1989-05-0873773773073030,0007,300
1989-05-0272172570570733,0007,070
1989-05-017217307207204,0007,200
1989-04-287207207107109,0007,100
1989-04-277207207207204,0007,200
1989-04-267007007007002,0007,000
1989-04-2570070069369513,0006,950
1989-04-2170570569270012,0007,000
1989-04-207057057017058,0007,050
1989-04-196957006956955,0006,950
1989-04-186936936936932,0006,930
1989-04-147017016906904,0006,900
1989-04-137007007007006,0007,000
1989-04-127107117107112,0007,110
1989-04-117007007007001,0007,000
1989-04-077007007007001,0007,000
1989-04-057277277277273,0007,270
1989-04-0470971070070011,0007,000
1989-04-037107107107102,0007,100
1989-03-316906906906901,0006,900
1989-03-306906906906902,0006,900
1989-03-296806806806801,0006,800
1989-03-247107107007108,0007,100
1989-03-2371071571071010,0007,100
1989-03-2272872871071013,0007,100
1989-03-207277277157152,0007,150
1989-03-177157157107156,0007,150
1989-03-167287287287281,0007,280
1989-03-157157157157151,0007,150
1989-03-107107107107108,0007,100
1989-03-097107297107296,0007,290
1989-03-087137137107104,0007,100
1989-03-077137137137138,0007,130
1989-03-067307307127123,0007,120
1989-03-037207307207304,0007,300
1989-03-027207207207203,0007,200
1989-03-017287307227227,0007,220
1989-02-287307307227225,0007,220
1989-02-277217227217224,0007,220
1989-02-237307307207206,0007,200
1989-02-227307307307302,0007,300
1989-02-217317317307308,0007,300
1989-02-177227227107108,0007,100
1989-02-1474074071071010,0007,100
1989-02-1375075074074010,0007,400
1989-02-107507507507506,0007,500
1989-02-097577577507503,0007,500
1989-02-0776077075575510,0007,550
1989-02-067797797797794,0007,790
1989-02-037807807607806,0007,800
1989-02-0176076076076010,0007,600
1989-01-317807907807905,0007,900
1989-01-3081982081481411,0008,140
1989-01-2878182178182119,0008,210
1989-01-2780080078078035,0007,800
1989-01-2674075073575026,0007,500
1989-01-2574074573073017,0007,300
1989-01-2474174174074010,0007,400
1989-01-237217217217211,0007,210
1989-01-207257257207204,0007,200
1989-01-1973075073075020,0007,500
1989-01-1870273070273016,0007,300
1989-01-1771571570070010,0007,000
1989-01-137007007007002,0007,000
1989-01-127157157007002,0007,000
1989-01-117157157157151,0007,150
1989-01-107157207147207,0007,200
1989-01-097257257257251,0007,250
1989-01-067307307257257,0007,250
1989-01-057207257207255,0007,250
1989-01-047007007007001,0007,000

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