6360 (株)東京自働機械製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-031,6811,7081,6651,7082,0001,708
2022-09-301,6801,8191,6701,71910,2001,719
2022-09-291,7101,7101,7001,7006001,700
2022-09-281,7101,7291,7051,7052,6001,705
2022-09-271,7201,7291,7051,7291,2001,729
2022-09-261,7481,7501,6981,7205,2001,720
2022-09-221,6701,8001,6301,7477,1001,747
2022-09-211,6831,7001,6351,6806,4001,680
2022-09-201,5681,9351,5681,65547,2001,655
2022-09-161,5681,5711,5671,5688001,568
2022-09-151,5681,5681,5611,5637001,563
2022-09-141,5601,5601,5601,5604001,560
2022-09-131,5671,5671,5671,5673001,567
2022-09-121,5611,5631,5611,5636001,563
2022-09-091,5581,5601,5551,5555001,555
2022-09-081,5511,5531,5511,5537001,553
2022-09-071,5591,5601,5571,5579001,557
2022-09-061,5591,5591,5591,5592001,559
2022-09-051,5561,5601,5561,5609001,560
2022-09-021,5601,5601,5561,5567001,556
2022-09-011,5651,5651,5591,56536,6001,565
2022-08-311,5621,5681,5611,5628001,562
2022-08-301,5591,5611,5581,56036,3001,560
2022-08-291,5601,5601,5531,5601,3001,560
2022-08-261,5651,5671,5651,56636,5001,566
2022-08-251,5601,5671,5601,5674,9001,567
2022-08-241,5911,5911,5621,56243,8001,562
2022-08-231,6081,6191,5911,5914,6001,591
2022-08-221,6391,6401,6391,6402001,640
2022-08-191,6391,6401,6391,6402001,640
2022-08-18---1,670-1,670
2022-08-171,6701,6701,6351,6705001,670
2022-08-161,6691,6691,6501,6504001,650
2022-08-151,6401,6461,6271,6465001,646
2022-08-121,6411,6411,6201,6321,6001,632
2022-08-10---1,641-1,641
2022-08-091,6331,6411,6331,6413001,641
2022-08-081,6461,6501,6271,6501,6001,650
2022-08-051,7151,7151,6551,6557001,655
2022-08-041,7191,7191,6981,6983,5001,698
2022-08-031,6451,6451,6451,6459,6001,645
2022-08-021,6611,6611,6451,6455,0001,645
2022-08-011,6901,6901,6731,6803,9001,680
2022-07-291,7451,7461,7431,7449001,744
2022-07-28---1,737-1,737
2022-07-271,7371,7371,7371,7373,5001,737
2022-07-261,7111,7371,7111,7376001,737
2022-07-251,7001,7041,7001,7045001,704
2022-07-221,7291,7291,7291,7291001,729
2022-07-21---1,729-1,729
2022-07-201,6891,7291,6891,7292001,729
2022-07-191,7291,7291,7291,7291001,729
2022-07-151,7291,7401,7291,7391,6001,739
2022-07-141,7501,7501,6691,7133,1001,713
2022-07-131,7391,7581,7391,7494001,749
2022-07-121,7581,7581,7301,7432,3001,743
2022-07-111,7601,7621,7301,7304001,730
2022-07-081,7481,7601,7481,7603,9001,760
2022-07-071,7501,7501,7501,7503001,750
2022-07-061,7501,7531,7301,7506001,750
2022-07-051,7481,7601,7481,7605001,760
2022-07-041,7231,7391,7181,7396001,739
2022-07-011,7001,7091,6941,7094001,709
2022-06-301,6981,6981,6961,6968001,696
2022-06-29---1,687-1,687
2022-06-28---1,687-1,687
2022-06-271,6871,6871,6871,6871001,687
2022-06-24---1,689-1,689
2022-06-231,6851,6891,6851,6892001,689
2022-06-221,6601,6601,6601,6601001,660
2022-06-211,6591,6661,6591,6601,7001,660
2022-06-201,6561,6561,6561,6563001,656
2022-06-171,6351,6581,6351,6584001,658
2022-06-161,6211,6611,6211,6612001,661
2022-06-15---1,661-1,661
2022-06-141,6611,6611,6611,6614001,661
2022-06-13---1,665-1,665
2022-06-101,6561,6651,6561,6657001,665
2022-06-091,6081,6401,6071,6401,0001,640
2022-06-081,6301,6441,6301,6401,3001,640
2022-06-07---1,620-1,620
2022-06-061,6101,6201,6071,6209001,620
2022-06-031,6241,6241,6061,6144001,614
2022-06-021,6221,6251,6221,6256001,625
2022-06-011,5851,5851,5851,5852001,585
2022-05-311,5851,5851,5851,5851001,585
2022-05-301,6001,6001,5851,5851,0001,585
2022-05-271,6001,6011,5891,6004,6001,600
2022-05-261,5601,5641,5601,5642001,564
2022-05-25---1,560-1,560
2022-05-24---1,560-1,560
2022-05-231,5601,5601,5601,5602001,560
2022-05-201,5361,5601,5361,5602001,560
2022-05-19---1,536-1,536
2022-05-181,5371,5371,5361,5362001,536
2022-05-171,5341,5341,5331,5332001,533
2022-05-161,5501,5621,5401,5507,1001,550
2022-05-131,4951,4991,4331,4995,4001,499
2022-05-121,5001,5001,4991,4992001,499
2022-05-11---1,540-1,540
2022-05-10---1,540-1,540
2022-05-091,5001,5401,5001,5409001,540
2022-05-061,5431,5431,5001,5005001,500
2022-05-021,5351,5351,5071,5074001,507
2022-04-28---1,525-1,525
2022-04-27---1,525-1,525
2022-04-261,5471,5471,5251,5253001,525
2022-04-25---1,510-1,510
2022-04-22---1,510-1,510
2022-04-21---1,510-1,510
2022-04-201,5001,5101,5001,5106001,510
2022-04-19---1,500-1,500
2022-04-181,5001,5001,5001,5006001,500
2022-04-151,5011,5021,4851,5001,3001,500
2022-04-14---1,506-1,506
2022-04-131,5271,5271,5061,5062001,506
2022-04-121,5411,5431,5381,5436001,543
2022-04-111,5051,5051,5011,5015001,501
2022-04-081,5431,5431,5431,5431001,543
2022-04-07---1,583-1,583
2022-04-061,5831,5831,5831,5831001,583
2022-04-051,5831,5831,5831,5833001,583
2022-04-041,5531,5531,5531,5532001,553
2022-04-011,5771,5771,5511,5512001,551
2022-03-31---1,544-1,544
2022-03-30---1,544-1,544
2022-03-291,5441,5451,5441,5447001,544
2022-03-281,5941,5941,5431,5436001,543
2022-03-251,5311,5311,5311,5311001,531
2022-03-241,5661,5661,5661,5661001,566
2022-03-231,5981,5981,5671,5672001,567
2022-03-221,5941,5981,5941,5982001,598
2022-03-181,5581,5581,5581,5581001,558
2022-03-171,5981,5981,5581,5584001,558
2022-03-161,5991,5991,5991,5991001,599
2022-03-15---1,600-1,600
2022-03-141,6001,6001,6001,6001001,600
2022-03-11---1,600-1,600
2022-03-101,6001,6231,6001,6003,0001,600
2022-03-091,6001,6001,5991,5992001,599
2022-03-08---1,600-1,600
2022-03-071,6001,6001,6001,6002001,600
2022-03-041,6021,6021,6011,6012001,601
2022-03-031,6171,6171,6171,6175001,617
2022-03-02---1,617-1,617
2022-03-011,6171,6171,6171,6172001,617
2022-02-281,5461,5461,5461,5466001,546
2022-02-25---1,558-1,558
2022-02-24---1,558-1,558
2022-02-221,5581,5581,5581,5581001,558
2022-02-21---1,563-1,563
2022-02-181,5631,5631,5631,5632001,563
2022-02-171,5551,5851,5551,5854001,585
2022-02-161,5541,5541,5531,5544001,554
2022-02-151,5851,5861,5851,5865001,586
2022-02-14---1,605-1,605
2022-02-10---1,605-1,605
2022-02-09---1,605-1,605
2022-02-08---1,605-1,605
2022-02-071,6051,6051,6051,6052001,605
2022-02-041,6051,6051,6051,6051001,605
2022-02-031,6051,6051,6051,6051001,605
2022-02-021,5991,6031,5991,6032001,603
2022-02-011,6151,6151,6151,6152001,615
2022-01-311,6151,6151,6151,6151001,615
2022-01-28---1,615-1,615
2022-01-271,5801,6151,5801,6153001,615
2022-01-261,6311,6311,6151,6152001,615
2022-01-251,5921,5921,5921,5921001,592
2022-01-241,5801,5801,5801,5803001,580
2022-01-21---1,550-1,550
2022-01-20---1,550-1,550
2022-01-191,5501,5501,5501,5501,6001,550
2022-01-18---1,600-1,600
2022-01-171,6001,6001,6001,6003001,600
2022-01-141,6011,6011,6001,6003,7001,600
2022-01-131,6331,6331,6311,6331,2001,633
2022-01-12---1,625-1,625
2022-01-11---1,625-1,625
2022-01-07---1,625-1,625
2022-01-061,6251,6251,6251,6253001,625
2022-01-051,6811,6811,6331,6334001,633
2022-01-041,6581,6581,6581,6582001,658

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