1. HOME >
  2. 株価時系列 >
  3. 6360 >
  4. 2004年

6360 (株)東京自働機械製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-291961961951953,0001,950
2004-12-271961961961964,0001,960
2004-12-241941941921925,0001,920
2004-12-221911911911911,0001,910
2004-12-211901901901903,0001,900
2004-12-2019119119019112,0001,910
2004-12-171901901901901,0001,900
2004-12-161931931921922,0001,920
2004-12-151961961961961,0001,960
2004-12-131951961951963,0001,960
2004-12-101991991991993,0001,990
2004-12-091951951951951,0001,950
2004-12-081961961951953,0001,950
2004-12-071981981981981,0001,980
2004-12-062082082012018,0002,010
2004-12-032052052042058,0002,050
2004-12-012052051971978,0001,970
2004-11-302022022022021,0002,020
2004-11-292062062062062,0002,060
2004-11-262072072072072,0002,070
2004-11-251971971971971,0001,970
2004-11-242082081961963,0001,960
2004-11-221931951931955,0001,950
2004-11-192082082082082,0002,080
2004-11-1820421519921511,0002,150
2004-11-171991991991991,0001,990
2004-11-162002001981983,0001,980
2004-11-152042042042042,0002,040
2004-11-122042042042041,0002,040
2004-11-102042042042042,0002,040
2004-11-092052052052052,0002,050
2004-11-082092092062066,0002,060
2004-11-052062062062066,0002,060
2004-11-042042072032073,0002,070
2004-11-012052052052051,0002,050
2004-10-282002002002003,0002,000
2004-10-272002092002093,0002,090
2004-10-262102102102101,0002,100
2004-10-151952051952059,0002,050
2004-10-132032032032032,0002,030
2004-10-082052052052052,0002,050
2004-10-071962101962108,0002,100
2004-10-062002001951952,0001,950
2004-10-052022052022057,0002,050
2004-10-042022032022032,0002,030
2004-10-0120320320220224,0002,020
2004-09-302002001961994,0001,990
2004-09-2420320319519521,0001,950
2004-09-221951951951951,0001,950
2004-09-212002001951958,0001,950
2004-09-172022022022021,0002,020
2004-09-152042042032034,0002,030
2004-09-142042042042041,0002,040
2004-09-132042042042041,0002,040
2004-09-092052052052053,0002,050
2004-09-072002002002001,0002,000
2004-09-062052052052055,0002,050
2004-09-031982001982007,0002,000
2004-09-022002002002001,0002,000
2004-09-012012012002005,0002,000
2004-08-312042052042053,0002,050
2004-08-302052052052051,0002,050
2004-08-2720320520320517,0002,050
2004-08-262032032032032,0002,030
2004-08-242032032032034,0002,030
2004-08-231912031912038,0002,030
2004-08-182002001901902,0001,900
2004-08-161871871871871,0001,870
2004-08-101801801801801,0001,800
2004-08-061901901861863,0001,860
2004-08-052052051921926,0001,920
2004-08-042052052052051,0002,050
2004-08-031992001992004,0002,000
2004-08-021952041952046,0002,040
2004-07-301921921921921,0001,920
2004-07-271921921911912,0001,910
2004-07-261891891891893,0001,890
2004-07-221911911861862,0001,860
2004-07-211911911911916,0001,910
2004-07-201981981981983,0001,980
2004-07-142012012012012,0002,010
2004-07-131961961961961,0001,960
2004-07-091901901901904,0001,900
2004-07-0720120119019518,0001,950
2004-07-062052052022023,0002,020
2004-07-0521322020520535,0002,050
2004-07-022052052042059,0002,050
2004-07-0120720720520514,0002,050
2004-06-301932071932077,0002,070
2004-06-281911911901909,0001,900
2004-06-251901901901901,0001,900
2004-06-231901901901901,0001,900
2004-06-221901901901901,0001,900
2004-06-212002001901902,0001,900
2004-06-181961971961978,0001,970
2004-06-171991991991991,0001,990
2004-06-161901901901901,0001,900
2004-06-141961991961993,0001,990
2004-06-071991991991995,0001,990
2004-06-041941941931943,0001,940
2004-06-031921921921921,0001,920
2004-06-011981981971974,0001,970
2004-05-312002002002004,0002,000
2004-05-282002002002001,0002,000
2004-05-241901901901902,0001,900
2004-05-211871871801808,0001,800
2004-05-201851851851851,0001,850
2004-05-122052052052054,0002,050
2004-05-062052052052057,0002,050
2004-04-301962051962058,0002,050
2004-04-281972001972003,0002,000
2004-04-272002002002003,0002,000
2004-04-262052052042058,0002,050
2004-04-2320520520520515,0002,050
2004-04-222052052052054,0002,050
2004-04-212052052022022,0002,020
2004-04-192102102052052,0002,050
2004-04-152102102102104,0002,100
2004-04-142012102012069,0002,060
2004-04-122162162162161,0002,160
2004-04-092102152102104,0002,100
2004-04-072342342342341,0002,340
2004-04-062302322302324,0002,320
2004-04-052232282232288,0002,280
2004-04-0222022222022224,0002,220
2004-04-012062162062168,0002,160
2004-03-311981981981981,0001,980
2004-03-301961961961962,0001,960
2004-03-291951951951951,0001,950
2004-03-261951951911943,0001,940
2004-03-251981981901948,0001,940
2004-03-241951951951951,0001,950
2004-03-221951951951952,0001,950
2004-03-192002001951955,0001,950
2004-03-181902001902007,0002,000
2004-03-161901901901904,0001,900
2004-03-151821871821875,0001,870
2004-03-111901911901906,0001,900
2004-03-1019019118619112,0001,910
2004-03-091901901901905,0001,900
2004-03-081951951901906,0001,900
2004-03-051981991951959,0001,950
2004-03-041941991941996,0001,990
2004-03-031921921881883,0001,880
2004-03-021911911911912,0001,910
2004-03-011841891841894,0001,890
2004-02-271811811771775,0001,770
2004-02-231901901901903,0001,900
2004-02-201751751751758,0001,750
2004-02-181861861861861,0001,860
2004-02-101731731731731,0001,730
2004-02-061761761761761,0001,760
2004-02-051811811741746,0001,740
2004-02-041881901861868,0001,860
2004-02-031821891821893,0001,890
2004-02-022002001901905,0001,900
2004-01-301851851851851,0001,850
2004-01-231881881861862,0001,860
2004-01-221881901881903,0001,900
2004-01-211851851851859,0001,850
2004-01-201701701701702,0001,700
2004-01-161751751751753,0001,750
2004-01-151701741701744,0001,740
2004-01-141801801801801,0001,800
2004-01-131801801801803,0001,800
2004-01-091621621621621,0001,620
2004-01-0518218218218210,0001,820

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