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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
