6360 (株)東京自働機械製作所 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-292302302302301,0002,300
1997-12-252302302302301,0002,300
1997-12-222302302302301,0002,300
1997-12-162302302302301,0002,300
1997-12-122302302302301,0002,300
1997-12-103103103103102,0003,100
1997-12-0931031031031013,0003,100
1997-12-042302302302304,0002,300
1997-12-032312322312315,0002,310
1997-12-012302302302306,0002,300
1997-11-272302302302302,0002,300
1997-11-262502502302304,0002,300
1997-11-252502502502501,0002,500
1997-11-212802802802802,0002,800
1997-11-122952952952951,0002,950
1997-11-112992992992991,0002,990
1997-11-072992992992991,0002,990
1997-11-063203203203205,0003,200
1997-11-053503503503504,0003,500
1997-11-043403403403402,0003,400
1997-10-303353353303303,0003,300
1997-10-273453453453453,0003,450
1997-10-213603603603601,0003,600
1997-10-203353453353455,0003,450
1997-10-173503503403402,0003,400
1997-10-163503503503501,0003,500
1997-10-073883883883882,0003,880
1997-10-063833833833833,0003,830
1997-10-014084084084082,0004,080
1997-09-304094094094091,0004,090
1997-09-294304304214213,0004,210
1997-09-194214214214212,0004,210
1997-09-104404404404401,0004,400
1997-09-054604604604603,0004,600
1997-09-014504504404406,0004,400
1997-08-274314314304305,0004,300
1997-08-264304304304302,0004,300
1997-08-224404404404401,0004,400
1997-08-204404404404401,0004,400
1997-08-134404404404404,0004,400
1997-08-124504504504502,0004,500
1997-08-114604604604601,0004,600
1997-08-064754754754751,0004,750
1997-08-054974974754755,0004,750
1997-08-044974974974971,0004,970
1997-08-014944984944982,0004,980
1997-07-304994994994992,0004,990
1997-07-244984994984992,0004,990
1997-07-225005005005001,0005,000
1997-07-175015015005002,0005,000
1997-07-165005005005002,0005,000
1997-07-145005005005002,0005,000
1997-07-105105105105103,0005,100
1997-07-0954054050050010,0005,000
1997-07-0854055054054422,0005,440
1997-07-0753953953953910,0005,390
1997-07-045105155105155,0005,150
1997-07-025085105005004,0005,000
1997-07-0152552551051215,0005,120
1997-06-3050352050352031,0005,200
1997-06-274574944574947,0004,940
1997-06-264464504464505,0004,500
1997-06-254524524454454,0004,450
1997-06-244524524524522,0004,520
1997-06-234554554454453,0004,450
1997-06-204604604514512,0004,510
1997-06-194504504504502,0004,500
1997-06-184514514504503,0004,500
1997-06-114504504464463,0004,460
1997-06-094624624514513,0004,510
1997-06-064624624614613,0004,610
1997-06-0546847546847021,0004,700
1997-06-044614614604607,0004,600
1997-06-034604604604601,0004,600
1997-06-024604604604601,0004,600
1997-05-294354504354405,0004,400
1997-05-284404404404402,0004,400
1997-05-264604604604603,0004,600
1997-05-234604604604601,0004,600
1997-05-224604604604601,0004,600
1997-05-214504504464509,0004,500
1997-05-2042143042143013,0004,300
1997-05-194444444214212,0004,210
1997-05-1544744744544510,0004,450
1997-05-094454454454455,0004,450
1997-05-084554554554551,0004,550
1997-05-074514554504556,0004,550
1997-05-064504504454454,0004,450
1997-05-024364364354352,0004,350
1997-05-014454504454506,0004,500
1997-04-284454454454451,0004,450
1997-04-254454454454451,0004,450
1997-04-244454454454452,0004,450
1997-04-234504504504501,0004,500
1997-04-224414414414412,0004,410
1997-04-214254304254302,0004,300
1997-04-184154204154204,0004,200
1997-04-174054054054052,0004,050
1997-04-154004004004001,0004,000
1997-04-114004054004052,0004,050
1997-04-104104104104101,0004,100
1997-04-094054054054051,0004,050
1997-04-074554554554553,0004,550
1997-04-044454454454451,0004,450
1997-04-034454454454452,0004,450
1997-04-014704704604603,0004,600
1997-03-314704704654653,0004,650
1997-03-284454454454451,0004,450
1997-03-274514514454452,0004,450
1997-03-254614614614612,0004,610
1997-03-214464464464461,0004,460
1997-03-194454464454465,0004,460
1997-03-18445445445445322,0004,450
1997-03-17450450445445323,0004,450
1997-03-144454504454468,0004,460
1997-03-134504504504506,0004,500
1997-03-104724724504505,0004,500
1997-03-064824824824821,0004,820
1997-03-054854854804857,0004,850
1997-03-044754754754752,0004,750
1997-03-034824874824872,0004,870
1997-02-284724724724724,0004,720
1997-02-274724724724722,0004,720
1997-02-264704704704704,0004,700
1997-02-254604604604601,0004,600
1997-02-244604604604605,0004,600
1997-02-214504504454455,0004,450
1997-02-204454504454507,0004,500
1997-02-194454454454453,0004,450
1997-02-184504504504504,0004,500
1997-02-174504504504501,0004,500
1997-02-144514524504504,0004,500
1997-02-124654654564566,0004,560
1997-02-055245245055056,0005,050
1997-02-045245245245241,0005,240
1997-02-035305305305302,0005,300
1997-01-275105105105101,0005,100
1997-01-225105105105101,0005,100
1997-01-215105105105104,0005,100
1997-01-205185185105103,0005,100
1997-01-175295305105108,0005,100
1997-01-135495495495491,0005,490
1997-01-065795795795794,0005,790

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