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
2024-05-232,9772,9772,9252,9251,8002,925
2024-05-222,9442,9702,9322,9701,6002,970
2024-05-212,9312,9492,9292,9351,1002,935
2024-05-202,9122,9862,9122,9312,8002,931
2024-05-172,9082,9172,9082,9101,4002,910
2024-05-163,0203,0202,8522,89110,9002,891
2024-05-153,0303,0502,9753,0104,9003,010
2024-05-143,0003,1953,0003,00515,7003,005
2024-05-133,1753,1902,9603,02528,3003,025
2024-05-103,4453,5003,4153,4756,4003,475
2024-05-093,5453,5453,4453,4654,4003,465
2024-05-083,4553,5303,4503,5005,1003,500
2024-05-073,6153,6153,4553,4608,6003,460
2024-05-023,5803,5853,4253,55021,9003,550
2024-05-013,4253,6903,4253,59559,9003,595
2024-04-303,1003,4153,0103,41570,0003,415
2024-04-262,9002,9402,9002,9111,0002,911
2024-04-25---2,885-2,885
2024-04-242,9202,9202,8852,8851,2002,885
2024-04-232,8782,8782,8452,8451,4002,845
2024-04-222,8752,8802,7752,8801,4002,880
2024-04-192,9602,9602,7512,8503,6002,850
2024-04-182,9512,9602,9512,9607002,960
2024-04-173,0303,0302,9822,9907002,990
2024-04-163,0203,0202,9833,0101,2003,010
2024-04-152,9813,0302,9813,0301,3003,030
2024-04-123,0153,0152,9702,9708002,970
2024-04-113,0003,0252,9813,0201,2003,020
2024-04-102,9863,0002,9503,0007,7003,000
2024-04-092,9993,0002,9763,0003,9003,000
2024-04-083,0003,0002,9803,0004003,000
2024-04-053,0153,0152,9412,9503,4002,950
2024-04-043,0003,0502,9803,0004,9003,000
2024-04-033,0003,0003,0003,0002003,000
2024-04-023,0153,0302,9802,9801,6002,980
2024-04-013,0403,0453,0003,0001,5003,000
2024-03-29---2,921-2,921
2024-03-282,9202,9212,9202,9211,2002,921
2024-03-272,9973,0052,9972,9989002,998
2024-03-262,9972,9972,9972,9971002,997
2024-03-252,9433,0002,9432,9971,5002,997
2024-03-222,9432,9652,9402,9652,0002,965
2024-03-212,9312,9492,9292,9492,0002,949
2024-03-192,8892,9162,8752,9162,4002,916
2024-03-182,9192,9612,9192,9192,3002,919
2024-03-152,8802,8802,8752,8751,5002,875
2024-03-142,8302,8802,8302,8807002,880
2024-03-132,8502,8502,8432,8432002,843
2024-03-12---2,850-2,850
2024-03-112,8532,8532,8452,8506002,850
2024-03-082,8552,8552,8532,8534002,853
2024-03-072,9002,9002,8712,8711,5002,871
2024-03-062,8552,8702,8552,8703002,870
2024-03-052,9272,9272,8302,8551,7002,855
2024-03-042,9022,9272,8892,8893,0002,889
2024-03-012,9272,9272,8742,9271,9002,927
2024-02-292,9042,9272,8402,9274,1002,927
2024-02-282,8972,9042,8612,9042,6002,904
2024-02-272,8532,8932,8532,8632,5002,863
2024-02-262,7972,8482,7912,8486,3002,848
2024-02-222,8362,8362,7882,7892,6002,789
2024-02-212,8002,8362,7692,8364,6002,836
2024-02-202,8002,8002,7702,7892,5002,789
2024-02-192,7402,8352,7402,8001,3002,800
2024-02-162,7372,7972,7372,7462,2002,746
2024-02-152,7682,8052,7362,7374,9002,737
2024-02-142,7902,8182,7282,7669,4002,766
2024-02-132,8152,8172,7972,8101,3002,810
2024-02-092,7872,8292,7872,8291,1002,829
2024-02-082,8102,8302,8032,8042,6002,804
2024-02-072,8252,8252,7852,8018,4002,801
2024-02-062,8922,8922,8122,8325,4002,832
2024-02-052,8602,9382,8202,90415,2002,904
2024-02-023,0653,2253,0653,10015,9003,100
2024-02-012,9853,0852,9853,0853,8003,085
2024-01-313,0403,0402,9752,9941,9002,994
2024-01-303,0503,0603,0353,0409003,040
2024-01-292,9863,0502,9863,0301,7003,030
2024-01-262,9573,0002,9572,9933,6002,993
2024-01-252,9643,0102,9642,9912,7002,991
2024-01-242,8902,9802,8902,9802,6002,980
2024-01-232,8732,9002,8732,9001,2002,900
2024-01-222,8862,8862,8612,8866002,886
2024-01-192,8472,8782,8472,8562,3002,856
2024-01-182,8362,8602,8362,8409002,840
2024-01-172,8452,8772,8382,8382,9002,838
2024-01-162,8232,8702,8232,8452,1002,845
2024-01-152,8162,8222,8082,8226002,822
2024-01-122,8072,8132,8062,8127002,812
2024-01-112,7772,8302,7562,8307,8002,830
2024-01-102,7722,8262,7722,7823,2002,782
2024-01-092,7742,7852,7652,7702,3002,770
2024-01-052,6772,7652,6772,7544,9002,754
2024-01-042,6402,6702,6392,6648002,664

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