6360 (株)東京自働機械製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,837 | 2,850 | 2,837 | 2,850 | 500 | 2,850 |
| 2024-11-20 | 2,850 | 2,887 | 2,850 | 2,887 | 200 | 2,887 |
| 2024-11-19 | 2,852 | 2,854 | 2,850 | 2,850 | 1,600 | 2,850 |
| 2024-11-18 | 2,850 | 2,852 | 2,850 | 2,852 | 900 | 2,852 |
| 2024-11-15 | 2,850 | 2,850 | 2,850 | 2,850 | 600 | 2,850 |
| 2024-11-14 | 2,850 | 2,850 | 2,850 | 2,850 | 800 | 2,850 |
| 2024-11-13 | 2,852 | 2,852 | 2,821 | 2,850 | 1,400 | 2,850 |
| 2024-11-12 | 2,852 | 2,852 | 2,852 | 2,852 | 100 | 2,852 |
| 2024-11-11 | 2,908 | 2,911 | 2,815 | 2,815 | 4,000 | 2,815 |
| 2024-11-08 | 2,888 | 2,909 | 2,888 | 2,908 | 1,100 | 2,908 |
| 2024-11-07 | 2,911 | 2,911 | 2,888 | 2,888 | 300 | 2,888 |
| 2024-11-06 | 2,891 | 2,926 | 2,891 | 2,911 | 1,000 | 2,911 |
| 2024-11-05 | 2,914 | 2,935 | 2,871 | 2,891 | 5,200 | 2,891 |
| 2024-11-01 | 2,781 | 2,839 | 2,781 | 2,814 | 3,300 | 2,814 |
| 2024-10-31 | 2,759 | 2,819 | 2,759 | 2,781 | 900 | 2,781 |
| 2024-10-30 | 2,745 | 2,745 | 2,745 | 2,745 | 100 | 2,745 |
| 2024-10-29 | 2,743 | 2,743 | 2,743 | 2,743 | 200 | 2,743 |
| 2024-10-28 | 2,750 | 2,750 | 2,743 | 2,743 | 300 | 2,743 |
| 2024-10-25 | 2,743 | 2,743 | 2,743 | 2,743 | 100 | 2,743 |
| 2024-10-24 | 2,743 | 2,743 | 2,743 | 2,743 | 100 | 2,743 |
| 2024-10-23 | 2,750 | 2,750 | 2,743 | 2,743 | 900 | 2,743 |
| 2024-10-22 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 2,750 |
| 2024-10-21 | 2,749 | 2,750 | 2,749 | 2,750 | 1,200 | 2,750 |
| 2024-10-18 | 2,760 | 2,760 | 2,750 | 2,750 | 500 | 2,750 |
| 2024-10-17 | 2,760 | 2,761 | 2,760 | 2,760 | 400 | 2,760 |
| 2024-10-16 | 2,763 | 2,763 | 2,760 | 2,760 | 300 | 2,760 |
| 2024-10-15 | 2,747 | 2,763 | 2,747 | 2,763 | 500 | 2,763 |
| 2024-10-11 | 2,760 | 2,760 | 2,760 | 2,760 | 300 | 2,760 |
| 2024-10-10 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 2,760 |
| 2024-10-09 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 2,760 |
| 2024-10-08 | 2,763 | 2,763 | 2,755 | 2,760 | 700 | 2,760 |
| 2024-10-07 | 2,793 | 2,793 | 2,756 | 2,756 | 1,200 | 2,756 |
| 2024-10-04 | 2,782 | 2,782 | 2,776 | 2,777 | 1,600 | 2,777 |
| 2024-10-03 | 2,806 | 2,806 | 2,761 | 2,782 | 1,200 | 2,782 |
| 2024-10-02 | 2,781 | 2,783 | 2,780 | 2,783 | 1,500 | 2,783 |
| 2024-10-01 | 2,783 | 2,783 | 2,783 | 2,783 | 100 | 2,783 |
| 2024-09-30 | 2,839 | 2,840 | 2,776 | 2,778 | 6,200 | 2,778 |
| 2024-09-27 | - | - | - | 2,840 | - | 2,840 |
| 2024-09-26 | 2,839 | 2,860 | 2,839 | 2,840 | 2,100 | 2,840 |
| 2024-09-25 | 2,824 | 2,840 | 2,824 | 2,840 | 1,100 | 2,840 |
| 2024-09-24 | 2,773 | 2,825 | 2,773 | 2,825 | 2,500 | 2,825 |
| 2024-09-20 | 2,798 | 2,820 | 2,798 | 2,820 | 600 | 2,820 |
| 2024-09-19 | 2,752 | 2,798 | 2,752 | 2,798 | 600 | 2,798 |
| 2024-09-18 | 2,758 | 2,773 | 2,752 | 2,752 | 600 | 2,752 |
| 2024-09-17 | 2,798 | 2,800 | 2,753 | 2,753 | 1,400 | 2,753 |
| 2024-09-13 | 2,800 | 2,800 | 2,799 | 2,799 | 500 | 2,799 |
| 2024-09-12 | 2,800 | 2,800 | 2,800 | 2,800 | 1,200 | 2,800 |
| 2024-09-11 | 2,799 | 2,799 | 2,797 | 2,799 | 2,100 | 2,799 |
| 2024-09-10 | 2,800 | 2,801 | 2,799 | 2,799 | 700 | 2,799 |
| 2024-09-09 | 2,800 | 2,800 | 2,796 | 2,800 | 1,100 | 2,800 |
| 2024-09-06 | 2,842 | 2,842 | 2,827 | 2,827 | 1,900 | 2,827 |
| 2024-09-05 | 2,831 | 2,883 | 2,831 | 2,842 | 1,600 | 2,842 |
| 2024-09-04 | 2,833 | 2,869 | 2,826 | 2,826 | 1,400 | 2,826 |
| 2024-09-03 | 2,882 | 2,883 | 2,861 | 2,883 | 600 | 2,883 |
| 2024-09-02 | 2,903 | 2,903 | 2,883 | 2,883 | 200 | 2,883 |
| 2024-08-30 | 2,881 | 2,903 | 2,881 | 2,903 | 700 | 2,903 |
| 2024-08-29 | 2,881 | 2,881 | 2,881 | 2,881 | 100 | 2,881 |
| 2024-08-28 | 2,881 | 2,881 | 2,871 | 2,881 | 300 | 2,881 |
| 2024-08-27 | 2,904 | 2,904 | 2,881 | 2,881 | 800 | 2,881 |
| 2024-08-26 | 2,909 | 2,909 | 2,909 | 2,909 | 400 | 2,909 |
| 2024-08-23 | - | - | - | 2,909 | - | 2,909 |
| 2024-08-22 | 2,909 | 2,909 | 2,909 | 2,909 | 700 | 2,909 |
| 2024-08-21 | 2,895 | 2,909 | 2,892 | 2,909 | 400 | 2,909 |
| 2024-08-20 | 2,905 | 2,910 | 2,904 | 2,910 | 700 | 2,910 |
| 2024-08-19 | 2,906 | 2,906 | 2,893 | 2,905 | 500 | 2,905 |
| 2024-08-16 | 2,900 | 2,919 | 2,900 | 2,919 | 800 | 2,919 |
| 2024-08-15 | 2,910 | 2,910 | 2,840 | 2,890 | 500 | 2,890 |
| 2024-08-14 | 2,926 | 2,930 | 2,876 | 2,914 | 600 | 2,914 |
| 2024-08-13 | 2,850 | 2,930 | 2,823 | 2,910 | 7,800 | 2,910 |
| 2024-08-09 | 2,597 | 2,615 | 2,597 | 2,615 | 600 | 2,615 |
| 2024-08-08 | 2,505 | 2,547 | 2,505 | 2,547 | 6,300 | 2,547 |
| 2024-08-07 | 2,501 | 2,700 | 2,501 | 2,550 | 1,200 | 2,550 |
| 2024-08-06 | 2,421 | 2,698 | 2,421 | 2,501 | 2,600 | 2,501 |
| 2024-08-05 | 2,674 | 2,674 | 2,360 | 2,380 | 7,900 | 2,380 |
| 2024-08-02 | 2,844 | 2,851 | 2,751 | 2,760 | 4,700 | 2,760 |
| 2024-08-01 | 2,944 | 2,944 | 2,889 | 2,900 | 2,100 | 2,900 |
| 2024-07-31 | 2,944 | 2,962 | 2,942 | 2,955 | 600 | 2,955 |
| 2024-07-30 | 3,000 | 3,000 | 2,940 | 2,984 | 1,200 | 2,984 |
| 2024-07-29 | 3,000 | 3,000 | 2,995 | 2,995 | 800 | 2,995 |
| 2024-07-26 | 2,966 | 2,980 | 2,966 | 2,980 | 200 | 2,980 |
| 2024-07-25 | 2,970 | 2,971 | 2,961 | 2,966 | 1,100 | 2,966 |
| 2024-07-24 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2024-07-23 | 3,020 | 3,050 | 3,020 | 3,050 | 600 | 3,050 |
| 2024-07-22 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2024-07-19 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2024-07-18 | - | - | - | 3,090 | - | 3,090 |
| 2024-07-17 | 3,075 | 3,090 | 3,075 | 3,090 | 400 | 3,090 |
| 2024-07-16 | 3,155 | 3,155 | 3,105 | 3,135 | 4,500 | 3,135 |
| 2024-07-12 | 3,000 | 3,005 | 2,996 | 2,996 | 400 | 2,996 |
| 2024-07-11 | 2,968 | 3,005 | 2,968 | 3,005 | 900 | 3,005 |
| 2024-07-10 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 2,985 |
| 2024-07-09 | 2,966 | 2,966 | 2,966 | 2,966 | 300 | 2,966 |
| 2024-07-08 | 3,010 | 3,010 | 2,966 | 2,966 | 600 | 2,966 |
| 2024-07-05 | 2,979 | 3,020 | 2,979 | 2,996 | 1,600 | 2,996 |
| 2024-07-04 | 2,976 | 2,976 | 2,976 | 2,976 | 800 | 2,976 |
| 2024-07-03 | 2,951 | 2,967 | 2,940 | 2,967 | 700 | 2,967 |
| 2024-07-02 | 2,908 | 2,960 | 2,908 | 2,955 | 2,900 | 2,955 |
| 2024-07-01 | 2,908 | 2,908 | 2,890 | 2,908 | 600 | 2,908 |
| 2024-06-28 | 2,920 | 2,920 | 2,901 | 2,909 | 900 | 2,909 |
| 2024-06-27 | 2,855 | 2,874 | 2,855 | 2,870 | 1,300 | 2,870 |
| 2024-06-26 | 2,865 | 2,875 | 2,855 | 2,855 | 800 | 2,855 |
| 2024-06-25 | 2,845 | 2,879 | 2,845 | 2,860 | 700 | 2,860 |
| 2024-06-24 | 2,853 | 2,853 | 2,846 | 2,846 | 600 | 2,846 |
| 2024-06-21 | 2,859 | 2,860 | 2,838 | 2,860 | 600 | 2,860 |
| 2024-06-20 | 2,833 | 2,833 | 2,813 | 2,819 | 700 | 2,819 |
| 2024-06-19 | 2,812 | 2,830 | 2,812 | 2,830 | 1,600 | 2,830 |
| 2024-06-18 | 2,816 | 2,818 | 2,810 | 2,810 | 600 | 2,810 |
| 2024-06-17 | 2,821 | 2,821 | 2,814 | 2,814 | 1,800 | 2,814 |
| 2024-06-14 | 2,828 | 2,830 | 2,828 | 2,830 | 200 | 2,830 |
| 2024-06-13 | 2,838 | 2,838 | 2,827 | 2,827 | 1,300 | 2,827 |
| 2024-06-12 | 2,845 | 2,845 | 2,845 | 2,845 | 200 | 2,845 |
| 2024-06-11 | 2,875 | 2,875 | 2,860 | 2,860 | 400 | 2,860 |
| 2024-06-10 | 2,830 | 2,858 | 2,826 | 2,858 | 800 | 2,858 |
| 2024-06-07 | 2,860 | 2,861 | 2,798 | 2,820 | 6,800 | 2,820 |
| 2024-06-06 | 2,891 | 2,896 | 2,861 | 2,885 | 1,200 | 2,885 |
| 2024-06-05 | 2,947 | 2,947 | 2,897 | 2,897 | 200 | 2,897 |
| 2024-06-04 | - | - | - | 2,912 | - | 2,912 |
| 2024-06-03 | 2,875 | 2,912 | 2,872 | 2,912 | 1,000 | 2,912 |
| 2024-05-31 | 2,888 | 2,888 | 2,868 | 2,875 | 1,000 | 2,875 |
| 2024-05-30 | 2,902 | 2,902 | 2,877 | 2,877 | 5,200 | 2,877 |
| 2024-05-29 | 2,925 | 2,930 | 2,910 | 2,910 | 900 | 2,910 |
| 2024-05-28 | 2,932 | 2,933 | 2,912 | 2,916 | 900 | 2,916 |
| 2024-05-27 | 2,922 | 2,940 | 2,912 | 2,940 | 1,200 | 2,940 |
| 2024-05-24 | 2,918 | 2,918 | 2,911 | 2,911 | 1,500 | 2,911 |
| 2024-05-23 | 2,977 | 2,977 | 2,925 | 2,925 | 1,800 | 2,925 |
| 2024-05-22 | 2,944 | 2,970 | 2,932 | 2,970 | 1,600 | 2,970 |
| 2024-05-21 | 2,931 | 2,949 | 2,929 | 2,935 | 1,100 | 2,935 |
| 2024-05-20 | 2,912 | 2,986 | 2,912 | 2,931 | 2,800 | 2,931 |
| 2024-05-17 | 2,908 | 2,917 | 2,908 | 2,910 | 1,400 | 2,910 |
| 2024-05-16 | 3,020 | 3,020 | 2,852 | 2,891 | 10,900 | 2,891 |
| 2024-05-15 | 3,030 | 3,050 | 2,975 | 3,010 | 4,900 | 3,010 |
| 2024-05-14 | 3,000 | 3,195 | 3,000 | 3,005 | 15,700 | 3,005 |
| 2024-05-13 | 3,175 | 3,190 | 2,960 | 3,025 | 28,300 | 3,025 |
| 2024-05-10 | 3,445 | 3,500 | 3,415 | 3,475 | 6,400 | 3,475 |
| 2024-05-09 | 3,545 | 3,545 | 3,445 | 3,465 | 4,400 | 3,465 |
| 2024-05-08 | 3,455 | 3,530 | 3,450 | 3,500 | 5,100 | 3,500 |
| 2024-05-07 | 3,615 | 3,615 | 3,455 | 3,460 | 8,600 | 3,460 |
| 2024-05-02 | 3,580 | 3,585 | 3,425 | 3,550 | 21,900 | 3,550 |
| 2024-05-01 | 3,425 | 3,690 | 3,425 | 3,595 | 59,900 | 3,595 |
| 2024-04-30 | 3,100 | 3,415 | 3,010 | 3,415 | 70,000 | 3,415 |
| 2024-04-26 | 2,900 | 2,940 | 2,900 | 2,911 | 1,000 | 2,911 |
| 2024-04-25 | - | - | - | 2,885 | - | 2,885 |
| 2024-04-24 | 2,920 | 2,920 | 2,885 | 2,885 | 1,200 | 2,885 |
| 2024-04-23 | 2,878 | 2,878 | 2,845 | 2,845 | 1,400 | 2,845 |
| 2024-04-22 | 2,875 | 2,880 | 2,775 | 2,880 | 1,400 | 2,880 |
| 2024-04-19 | 2,960 | 2,960 | 2,751 | 2,850 | 3,600 | 2,850 |
| 2024-04-18 | 2,951 | 2,960 | 2,951 | 2,960 | 700 | 2,960 |
| 2024-04-17 | 3,030 | 3,030 | 2,982 | 2,990 | 700 | 2,990 |
| 2024-04-16 | 3,020 | 3,020 | 2,983 | 3,010 | 1,200 | 3,010 |
| 2024-04-15 | 2,981 | 3,030 | 2,981 | 3,030 | 1,300 | 3,030 |
| 2024-04-12 | 3,015 | 3,015 | 2,970 | 2,970 | 800 | 2,970 |
| 2024-04-11 | 3,000 | 3,025 | 2,981 | 3,020 | 1,200 | 3,020 |
| 2024-04-10 | 2,986 | 3,000 | 2,950 | 3,000 | 7,700 | 3,000 |
| 2024-04-09 | 2,999 | 3,000 | 2,976 | 3,000 | 3,900 | 3,000 |
| 2024-04-08 | 3,000 | 3,000 | 2,980 | 3,000 | 400 | 3,000 |
| 2024-04-05 | 3,015 | 3,015 | 2,941 | 2,950 | 3,400 | 2,950 |
| 2024-04-04 | 3,000 | 3,050 | 2,980 | 3,000 | 4,900 | 3,000 |
| 2024-04-03 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2024-04-02 | 3,015 | 3,030 | 2,980 | 2,980 | 1,600 | 2,980 |
| 2024-04-01 | 3,040 | 3,045 | 3,000 | 3,000 | 1,500 | 3,000 |
| 2024-03-29 | - | - | - | 2,921 | - | 2,921 |
| 2024-03-28 | 2,920 | 2,921 | 2,920 | 2,921 | 1,200 | 2,921 |
| 2024-03-27 | 2,997 | 3,005 | 2,997 | 2,998 | 900 | 2,998 |
| 2024-03-26 | 2,997 | 2,997 | 2,997 | 2,997 | 100 | 2,997 |
| 2024-03-25 | 2,943 | 3,000 | 2,943 | 2,997 | 1,500 | 2,997 |
| 2024-03-22 | 2,943 | 2,965 | 2,940 | 2,965 | 2,000 | 2,965 |
| 2024-03-21 | 2,931 | 2,949 | 2,929 | 2,949 | 2,000 | 2,949 |
| 2024-03-19 | 2,889 | 2,916 | 2,875 | 2,916 | 2,400 | 2,916 |
| 2024-03-18 | 2,919 | 2,961 | 2,919 | 2,919 | 2,300 | 2,919 |
| 2024-03-15 | 2,880 | 2,880 | 2,875 | 2,875 | 1,500 | 2,875 |
| 2024-03-14 | 2,830 | 2,880 | 2,830 | 2,880 | 700 | 2,880 |
| 2024-03-13 | 2,850 | 2,850 | 2,843 | 2,843 | 200 | 2,843 |
| 2024-03-12 | - | - | - | 2,850 | - | 2,850 |
| 2024-03-11 | 2,853 | 2,853 | 2,845 | 2,850 | 600 | 2,850 |
| 2024-03-08 | 2,855 | 2,855 | 2,853 | 2,853 | 400 | 2,853 |
| 2024-03-07 | 2,900 | 2,900 | 2,871 | 2,871 | 1,500 | 2,871 |
| 2024-03-06 | 2,855 | 2,870 | 2,855 | 2,870 | 300 | 2,870 |
| 2024-03-05 | 2,927 | 2,927 | 2,830 | 2,855 | 1,700 | 2,855 |
| 2024-03-04 | 2,902 | 2,927 | 2,889 | 2,889 | 3,000 | 2,889 |
| 2024-03-01 | 2,927 | 2,927 | 2,874 | 2,927 | 1,900 | 2,927 |
| 2024-02-29 | 2,904 | 2,927 | 2,840 | 2,927 | 4,100 | 2,927 |
| 2024-02-28 | 2,897 | 2,904 | 2,861 | 2,904 | 2,600 | 2,904 |
| 2024-02-27 | 2,853 | 2,893 | 2,853 | 2,863 | 2,500 | 2,863 |
| 2024-02-26 | 2,797 | 2,848 | 2,791 | 2,848 | 6,300 | 2,848 |
| 2024-02-22 | 2,836 | 2,836 | 2,788 | 2,789 | 2,600 | 2,789 |
| 2024-02-21 | 2,800 | 2,836 | 2,769 | 2,836 | 4,600 | 2,836 |
| 2024-02-20 | 2,800 | 2,800 | 2,770 | 2,789 | 2,500 | 2,789 |
| 2024-02-19 | 2,740 | 2,835 | 2,740 | 2,800 | 1,300 | 2,800 |
| 2024-02-16 | 2,737 | 2,797 | 2,737 | 2,746 | 2,200 | 2,746 |
| 2024-02-15 | 2,768 | 2,805 | 2,736 | 2,737 | 4,900 | 2,737 |
| 2024-02-14 | 2,790 | 2,818 | 2,728 | 2,766 | 9,400 | 2,766 |
| 2024-02-13 | 2,815 | 2,817 | 2,797 | 2,810 | 1,300 | 2,810 |
| 2024-02-09 | 2,787 | 2,829 | 2,787 | 2,829 | 1,100 | 2,829 |
| 2024-02-08 | 2,810 | 2,830 | 2,803 | 2,804 | 2,600 | 2,804 |
| 2024-02-07 | 2,825 | 2,825 | 2,785 | 2,801 | 8,400 | 2,801 |
| 2024-02-06 | 2,892 | 2,892 | 2,812 | 2,832 | 5,400 | 2,832 |
| 2024-02-05 | 2,860 | 2,938 | 2,820 | 2,904 | 15,200 | 2,904 |
| 2024-02-02 | 3,065 | 3,225 | 3,065 | 3,100 | 15,900 | 3,100 |
| 2024-02-01 | 2,985 | 3,085 | 2,985 | 3,085 | 3,800 | 3,085 |
| 2024-01-31 | 3,040 | 3,040 | 2,975 | 2,994 | 1,900 | 2,994 |
| 2024-01-30 | 3,050 | 3,060 | 3,035 | 3,040 | 900 | 3,040 |
| 2024-01-29 | 2,986 | 3,050 | 2,986 | 3,030 | 1,700 | 3,030 |
| 2024-01-26 | 2,957 | 3,000 | 2,957 | 2,993 | 3,600 | 2,993 |
| 2024-01-25 | 2,964 | 3,010 | 2,964 | 2,991 | 2,700 | 2,991 |
| 2024-01-24 | 2,890 | 2,980 | 2,890 | 2,980 | 2,600 | 2,980 |
| 2024-01-23 | 2,873 | 2,900 | 2,873 | 2,900 | 1,200 | 2,900 |
| 2024-01-22 | 2,886 | 2,886 | 2,861 | 2,886 | 600 | 2,886 |
| 2024-01-19 | 2,847 | 2,878 | 2,847 | 2,856 | 2,300 | 2,856 |
| 2024-01-18 | 2,836 | 2,860 | 2,836 | 2,840 | 900 | 2,840 |
| 2024-01-17 | 2,845 | 2,877 | 2,838 | 2,838 | 2,900 | 2,838 |
| 2024-01-16 | 2,823 | 2,870 | 2,823 | 2,845 | 2,100 | 2,845 |
| 2024-01-15 | 2,816 | 2,822 | 2,808 | 2,822 | 600 | 2,822 |
| 2024-01-12 | 2,807 | 2,813 | 2,806 | 2,812 | 700 | 2,812 |
| 2024-01-11 | 2,777 | 2,830 | 2,756 | 2,830 | 7,800 | 2,830 |
| 2024-01-10 | 2,772 | 2,826 | 2,772 | 2,782 | 3,200 | 2,782 |
| 2024-01-09 | 2,774 | 2,785 | 2,765 | 2,770 | 2,300 | 2,770 |
| 2024-01-05 | 2,677 | 2,765 | 2,677 | 2,754 | 4,900 | 2,754 |
| 2024-01-04 | 2,640 | 2,670 | 2,639 | 2,664 | 800 | 2,664 |
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
