6360 (株)東京自働機械製作所 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-296516516516511,0006,510
1995-12-286506506506501,0006,500
1995-12-276506506506502,0006,500
1995-12-2663066163066112,0006,610
1995-12-256306306306301,0006,300
1995-12-226506706506506,0006,500
1995-12-206716716506508,0006,500
1995-12-196796796796799,0006,790
1995-12-186856856856851,0006,850
1995-12-157007006906956,0006,950
1995-12-1467070067070025,0007,000
1995-12-136706706606606,0006,600
1995-12-12689735674720148,0007,200
1995-12-1165070065069966,0006,990
1995-12-085806005806008,0006,000
1995-12-065805805805801,0005,800
1995-12-0558058057158014,0005,800
1995-12-0456157056056017,0005,600
1995-12-015615615605604,0005,600
1995-11-305605655605607,0005,600
1995-11-285415415405403,0005,400
1995-11-275315405315402,0005,400
1995-11-225505505505504,0005,500
1995-11-175505505505501,0005,500
1995-11-165315315315312,0005,310
1995-11-155315315315312,0005,310
1995-11-105605605605601,0005,600
1995-11-065705705705703,0005,700
1995-11-025655655655652,0005,650
1995-11-015655655655653,0005,650
1995-10-275455455405408,0005,400
1995-10-265605605505505,0005,500
1995-10-255655655655652,0005,650
1995-10-245605705605656,0005,650
1995-10-235505605505603,0005,600
1995-10-205505505325329,0005,320
1995-10-185305305125122,0005,120
1995-10-175305305305301,0005,300
1995-10-1651651651051013,0005,100
1995-10-135205205205204,0005,200
1995-10-125305305305301,0005,300
1995-10-115465475455455,0005,450
1995-10-065605605455455,0005,450
1995-10-045205205155154,0005,150
1995-10-035225225105108,0005,100
1995-10-025325325255255,0005,250
1995-09-295305305225223,0005,220
1995-09-275355355355352,0005,350
1995-09-265215215215211,0005,210
1995-09-2553553550550516,0005,050
1995-09-215435435405404,0005,400
1995-09-2055655654054018,0005,400
1995-09-195605605575577,0005,570
1995-09-185525605525606,0005,600
1995-09-145605605515513,0005,510
1995-09-135605605605601,0005,600
1995-09-125655655505509,0005,500
1995-09-115685685655654,0005,650
1995-09-085405505405504,0005,500
1995-09-075505505405408,0005,400
1995-09-0655555555055010,0005,500
1995-09-055685685685684,0005,680
1995-09-0457057055055012,0005,500
1995-09-015705705625624,0005,620
1995-08-3157157156056011,0005,600
1995-08-305705705705701,0005,700
1995-08-295895895705704,0005,700
1995-08-285905905905902,0005,900
1995-08-2559560059259310,0005,930
1995-08-245805805805805,0005,800
1995-08-226006006006001,0006,000
1995-08-2161162059060018,0006,000
1995-08-1856059855859875,0005,980
1995-08-1754555054055036,0005,500
1995-08-1651953051953049,0005,300
1995-08-1551451551051529,0005,150
1995-08-1451051551051017,0005,100
1995-08-1151051551051018,0005,100
1995-08-1051551551051011,0005,100
1995-08-0951451451051014,0005,100
1995-08-085105105105107,0005,100
1995-08-075105105105108,0005,100
1995-08-045205205205204,0005,200
1995-08-035115205115203,0005,200
1995-08-025135135105106,0005,100
1995-08-015205205205203,0005,200
1995-07-315205205185182,0005,180
1995-07-2852052151551510,0005,150
1995-07-275155155155151,0005,150
1995-07-265105105105104,0005,100
1995-07-255305305305301,0005,300
1995-07-245395395295309,0005,300
1995-07-215405405305302,0005,300
1995-07-205655655605607,0005,600
1995-07-195645645645646,0005,640
1995-07-185655655655651,0005,650
1995-07-135755765755755,0005,750
1995-07-125855855855851,0005,850
1995-07-115815865705759,0005,750
1995-07-1055155754255711,0005,570
1995-07-075205215105219,0005,210
1995-07-065165165155154,0005,150
1995-07-0551051550551031,0005,100
1995-07-036006006006002,0006,000
1995-06-306006005905903,0005,900
1995-06-285905905905903,0005,900
1995-06-276006006006002,0006,000
1995-06-266006006006002,0006,000
1995-06-236006006006002,0006,000
1995-06-196206206206203,0006,200
1995-06-166106156106156,0006,150
1995-06-156106156106157,0006,150
1995-06-1460361060060313,0006,030
1995-06-1360061060060014,0006,000
1995-06-1260060060060013,0006,000
1995-06-096006056006005,0006,000
1995-06-056106106106102,0006,100
1995-06-025905905905901,0005,900
1995-06-016206206206202,0006,200
1995-05-316106106106101,0006,100
1995-05-226306306306302,0006,300
1995-05-196156306106303,0006,300
1995-05-186306306306302,0006,300
1995-05-166256256226222,0006,220
1995-05-126276276206205,0006,200
1995-05-116266266256253,0006,250
1995-05-096386386266264,0006,260
1995-05-0867067064064012,0006,400
1995-05-026506506506506,0006,500
1995-05-016506506506503,0006,500
1995-04-286806806796792,0006,790
1995-04-206806806806801,0006,800
1995-04-196846846846841,0006,840
1995-04-177197196846849,0006,840
1995-04-137207207207202,0007,200
1995-04-107207357207203,0007,200
1995-04-077297297297291,0007,290
1995-04-067417417397394,0007,390
1995-04-057357407357406,0007,400
1995-04-046506606506603,0006,600
1995-04-036926926706702,0006,700
1995-03-316927006926923,0006,920
1995-03-296906906906902,0006,900
1995-03-286936936906904,0006,900
1995-03-2469970169870013,0007,000
1995-03-237327327097099,0007,090
1995-03-227307317257257,0007,250
1995-03-207317367317354,0007,350
1995-03-177607607517513,0007,510
1995-03-167907907707708,0007,700
1995-03-1575579575579529,0007,950
1995-03-1477077075575521,0007,550
1995-03-1375076075076013,0007,600
1995-03-1075078075075049,0007,500
1995-03-0972176572175062,0007,500
1995-03-0868072168072118,0007,210
1995-03-077007007007001,0007,000
1995-03-0669570069570018,0007,000
1995-03-036396456396452,0006,450
1995-02-286196196196191,0006,190
1995-02-236496496456452,0006,450
1995-02-226506506506502,0006,500
1995-02-166606606596592,0006,590
1995-02-156706706706702,0006,700
1995-02-146806806806801,0006,800
1995-02-096906906906901,0006,900
1995-02-086806806806801,0006,800
1995-02-076896906896902,0006,900
1995-02-066906906906903,0006,900
1995-02-027207207207201,0007,200
1995-02-017307307307301,0007,300
1995-01-3072075072075015,0007,500
1995-01-277107207057208,0007,200
1995-01-256906916906913,0006,910
1995-01-187997997997991,0007,990
1995-01-1778080078080011,0008,000
1995-01-137607607607601,0007,600
1995-01-1275976075976012,0007,600
1995-01-117797797797796,0007,790
1995-01-0984984983083914,0008,390
1995-01-0682185582185419,0008,540
1995-01-058408408208205,0008,200
1995-01-048498498408408,0008,400

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