6360 (株)東京自働機械製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,355 | 3,370 | 2,997 | 3,265 | 40,200 | 3,265 |
| 2025-04-03 | 3,515 | 3,515 | 3,395 | 3,415 | 17,000 | 3,415 |
| 2025-04-02 | 3,550 | 3,550 | 3,460 | 3,515 | 7,500 | 3,515 |
| 2025-04-01 | 3,690 | 3,690 | 3,520 | 3,550 | 9,500 | 3,550 |
| 2025-03-31 | 3,730 | 3,730 | 3,560 | 3,620 | 11,900 | 3,620 |
| 2025-03-28 | 3,490 | 3,710 | 3,490 | 3,660 | 13,700 | 3,660 |
| 2025-03-27 | 3,940 | 4,000 | 3,940 | 3,940 | 9,500 | 3,940 |
| 2025-03-26 | 3,960 | 3,970 | 3,915 | 3,945 | 7,800 | 3,945 |
| 2025-03-25 | 3,905 | 3,975 | 3,905 | 3,960 | 13,700 | 3,960 |
| 2025-03-24 | 3,950 | 3,955 | 3,880 | 3,905 | 18,600 | 3,905 |
| 2025-03-21 | 4,045 | 4,060 | 3,960 | 3,960 | 36,800 | 3,960 |
| 2025-03-19 | 4,245 | 4,290 | 4,170 | 4,185 | 22,300 | 4,185 |
| 2025-03-18 | 4,400 | 4,400 | 4,285 | 4,325 | 2,500 | 4,325 |
| 2025-03-17 | 4,365 | 4,450 | 4,325 | 4,370 | 6,300 | 4,370 |
| 2025-03-14 | 4,250 | 4,320 | 4,245 | 4,280 | 3,500 | 4,280 |
| 2025-03-13 | 4,340 | 4,375 | 4,265 | 4,275 | 5,200 | 4,275 |
| 2025-03-12 | 4,255 | 4,335 | 4,255 | 4,335 | 3,000 | 4,335 |
| 2025-03-11 | 4,295 | 4,320 | 4,250 | 4,305 | 5,000 | 4,305 |
| 2025-03-10 | 4,345 | 4,355 | 4,300 | 4,310 | 3,300 | 4,310 |
| 2025-03-07 | 4,355 | 4,370 | 4,285 | 4,305 | 5,200 | 4,305 |
| 2025-03-06 | 4,345 | 4,410 | 4,345 | 4,380 | 6,200 | 4,380 |
| 2025-03-05 | 4,280 | 4,350 | 4,280 | 4,340 | 4,200 | 4,340 |
| 2025-03-04 | 4,290 | 4,350 | 4,200 | 4,350 | 17,500 | 4,350 |
| 2025-03-03 | 4,335 | 4,410 | 4,310 | 4,360 | 15,900 | 4,360 |
| 2025-02-28 | 4,385 | 4,470 | 4,380 | 4,445 | 10,800 | 4,445 |
| 2025-02-27 | 4,470 | 4,485 | 4,400 | 4,475 | 3,300 | 4,475 |
| 2025-02-26 | 4,505 | 4,540 | 4,385 | 4,470 | 7,700 | 4,470 |
| 2025-02-25 | 4,420 | 4,505 | 4,345 | 4,505 | 6,700 | 4,505 |
| 2025-02-21 | 4,450 | 4,510 | 4,310 | 4,490 | 12,300 | 4,490 |
| 2025-02-20 | 4,600 | 4,600 | 4,215 | 4,380 | 66,700 | 4,380 |
| 2025-02-19 | 4,660 | 4,715 | 4,600 | 4,650 | 33,500 | 4,650 |
| 2025-02-18 | 4,560 | 4,680 | 4,530 | 4,660 | 21,800 | 4,660 |
| 2025-02-17 | 4,535 | 4,685 | 4,500 | 4,520 | 23,600 | 4,520 |
| 2025-02-14 | 4,280 | 4,450 | 4,230 | 4,400 | 25,600 | 4,400 |
| 2025-02-13 | 4,270 | 4,290 | 4,120 | 4,240 | 55,000 | 4,240 |
| 2025-02-12 | 4,200 | 4,200 | 4,200 | 4,200 | 4,500 | 4,200 |
| 2025-02-10 | 3,500 | 3,500 | 3,500 | 3,500 | 1,900 | 3,500 |
| 2025-02-07 | 2,963 | 3,020 | 2,963 | 2,996 | 3,500 | 2,996 |
| 2025-02-06 | 2,930 | 2,986 | 2,930 | 2,985 | 1,400 | 2,985 |
| 2025-02-05 | 2,928 | 2,930 | 2,911 | 2,911 | 400 | 2,911 |
| 2025-02-04 | 2,906 | 2,906 | 2,906 | 2,906 | 100 | 2,906 |
| 2025-02-03 | 2,920 | 2,920 | 2,900 | 2,900 | 300 | 2,900 |
| 2025-01-31 | - | - | - | 2,906 | - | 2,906 |
| 2025-01-30 | 2,899 | 2,910 | 2,899 | 2,906 | 3,700 | 2,906 |
| 2025-01-29 | 2,885 | 2,889 | 2,884 | 2,884 | 300 | 2,884 |
| 2025-01-28 | 2,884 | 2,890 | 2,884 | 2,890 | 400 | 2,890 |
| 2025-01-27 | 2,860 | 2,880 | 2,860 | 2,880 | 1,500 | 2,880 |
| 2025-01-24 | 2,850 | 2,850 | 2,850 | 2,850 | 300 | 2,850 |
| 2025-01-23 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2025-01-22 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2025-01-21 | 2,841 | 2,841 | 2,841 | 2,841 | 100 | 2,841 |
| 2025-01-20 | 2,840 | 2,841 | 2,840 | 2,841 | 300 | 2,841 |
| 2025-01-17 | - | - | - | 2,850 | - | 2,850 |
| 2025-01-16 | 2,850 | 2,850 | 2,850 | 2,850 | 400 | 2,850 |
| 2025-01-15 | 2,830 | 2,850 | 2,830 | 2,850 | 1,100 | 2,850 |
| 2025-01-14 | - | - | - | 2,851 | - | 2,851 |
| 2025-01-10 | 2,871 | 2,871 | 2,840 | 2,851 | 700 | 2,851 |
| 2025-01-09 | 2,871 | 2,871 | 2,871 | 2,871 | 100 | 2,871 |
| 2025-01-08 | - | - | - | 2,871 | - | 2,871 |
| 2025-01-07 | 2,871 | 2,871 | 2,859 | 2,871 | 1,100 | 2,871 |
| 2025-01-06 | 2,881 | 2,881 | 2,871 | 2,871 | 400 | 2,871 |
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