6360 (株)東京自働機械製作所 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281331331331334,0001,330
2007-12-271351351351351,0001,350
2007-12-261301341301349,0001,340
2007-12-2513713913013019,0001,300
2007-12-2113513613313314,0001,330
2007-12-201361361351355,0001,350
2007-12-191401401391399,0001,390
2007-12-1813614013614013,0001,400
2007-12-171381381381384,0001,380
2007-12-1414314513813824,0001,380
2007-12-131451451451452,0001,450
2007-12-121481481481489,0001,480
2007-12-111481501481503,0001,500
2007-12-101501501461466,0001,460
2007-12-071501501451468,0001,460
2007-12-061491491461465,0001,460
2007-12-051481481481486,0001,480
2007-12-041471471471473,0001,470
2007-12-031461461431435,0001,430
2007-11-301401411401405,0001,400
2007-11-291441441401403,0001,400
2007-11-281401401371408,0001,400
2007-11-2714114714014712,0001,470
2007-11-2614414414014023,0001,400
2007-11-201481481471474,0001,470
2007-11-191481481481481,0001,480
2007-11-161511511491495,0001,490
2007-11-141501501491492,0001,490
2007-11-131501501501501,0001,500
2007-11-091551551521523,0001,520
2007-11-081501501501503,0001,500
2007-11-071511511511511,0001,510
2007-11-0615415415215210,0001,520
2007-11-051591591541547,0001,540
2007-11-021531531531531,0001,530
2007-11-011571571551554,0001,550
2007-10-311531531531531,0001,530
2007-10-301551551551552,0001,550
2007-10-2915415415115114,0001,510
2007-10-2615915915715914,0001,590
2007-10-251581601561566,0001,560
2007-10-241631631621634,0001,630
2007-10-2315715915615619,0001,560
2007-10-1915916015815826,0001,580
2007-10-181581601581598,0001,590
2007-10-1716316316116310,0001,630
2007-10-161651651651651,0001,650
2007-10-151661661651656,0001,650
2007-10-121661661661665,0001,660
2007-10-111651651651658,0001,650
2007-10-101651661621669,0001,660
2007-10-0916816816816810,0001,680
2007-10-051661661651659,0001,650
2007-10-0416016416016412,0001,640
2007-10-031601601591596,0001,590
2007-10-021601631601637,0001,630
2007-10-011631631601604,0001,600
2007-09-281601601601608,0001,600
2007-09-271601601561606,0001,600
2007-09-261601601601604,0001,600
2007-09-211581581581581,0001,580
2007-09-201581581581584,0001,580
2007-09-191581581581582,0001,580
2007-09-181581581571572,0001,570
2007-09-1415915915815810,0001,580
2007-09-111651651601653,0001,650
2007-09-101641651611658,0001,650
2007-09-071661661661664,0001,660
2007-09-061661661661663,0001,660
2007-09-0516916916616613,0001,660
2007-09-041701701701705,0001,700
2007-09-031721721691693,0001,690
2007-08-311701701681709,0001,700
2007-08-291701721701715,0001,710
2007-08-281711711701705,0001,700
2007-08-271711741711747,0001,740
2007-08-2417717716917310,0001,730
2007-08-231721721721722,0001,720
2007-08-221721721721721,0001,720
2007-08-211751801751804,0001,800
2007-08-201811811761766,0001,760
2007-08-171761801721804,0001,800
2007-08-1618318317718314,0001,830
2007-08-151841841841842,0001,840
2007-08-141851851851856,0001,850
2007-08-131851851851851,0001,850
2007-08-101851851851855,0001,850
2007-08-0918518718418515,0001,850
2007-08-081861861851854,0001,850
2007-08-0719019018618610,0001,860
2007-08-061901901881886,0001,880
2007-08-031901901901901,0001,900
2007-08-0219119118918911,0001,890
2007-08-011891891891893,0001,890
2007-07-3118818918618914,0001,890
2007-07-301851901851867,0001,860
2007-07-271881951861956,0001,950
2007-07-2619419419019210,0001,920
2007-07-2519819819019023,0001,900
2007-07-2419819919519923,0001,990
2007-07-2319919919919910,0001,990
2007-07-202022022002005,0002,000
2007-07-192022042022042,0002,040
2007-07-1820420420220217,0002,020
2007-07-1721021020520510,0002,050
2007-07-1320520620520517,0002,050
2007-07-122022072022059,0002,050
2007-07-1120120220120211,0002,020
2007-07-102052052022024,0002,020
2007-07-0920620720520612,0002,060
2007-07-0620720720320313,0002,030
2007-07-0520520620520616,0002,060
2007-07-0420220520220516,0002,050
2007-07-0320120220020218,0002,020
2007-07-0220020120020112,0002,010
2007-06-292002012002005,0002,000
2007-06-272012012012011,0002,010
2007-06-262022022012018,0002,010
2007-06-2520020120020110,0002,010
2007-06-222012012012017,0002,010
2007-06-212022022012016,0002,010
2007-06-2020020119920011,0002,000
2007-06-1920220219819836,0001,980
2007-06-1820320319620064,0002,000
2007-06-1520620820520817,0002,080
2007-06-132082082072072,0002,070
2007-06-122112112112111,0002,110
2007-06-112102102102103,0002,100
2007-06-082122122122121,0002,120
2007-06-072152152102104,0002,100
2007-06-062082142082143,0002,140
2007-06-052122122092095,0002,090
2007-06-042172172142165,0002,160
2007-06-012152152152151,0002,150
2007-05-312082132082132,0002,130
2007-05-302082082082083,0002,080
2007-05-292082082082081,0002,080
2007-05-282042082042086,0002,080
2007-05-252102102102105,0002,100
2007-05-242102112102116,0002,110
2007-05-232062062062061,0002,060
2007-05-2220520620120510,0002,050
2007-05-212152152152154,0002,150
2007-05-182202202202207,0002,200
2007-05-172202212202215,0002,210
2007-05-162222272212215,0002,210
2007-05-152212282212283,0002,280
2007-05-142212212212211,0002,210
2007-05-112212212212211,0002,210
2007-05-102232232222227,0002,220
2007-05-092232232232231,0002,230
2007-05-082242242242243,0002,240
2007-05-072272272272274,0002,270
2007-05-022222242192243,0002,240
2007-05-012232232232231,0002,230
2007-04-2722022922022010,0002,200
2007-04-262192192192195,0002,190
2007-04-242192192192191,0002,190
2007-04-2320922020922010,0002,200
2007-04-2022422422422410,0002,240
2007-04-182212262212262,0002,260
2007-04-172252252232233,0002,230
2007-04-162232252232257,0002,250
2007-04-132332332232236,0002,230
2007-04-1222322622322311,0002,230
2007-04-112232242232247,0002,240
2007-04-102292292252255,0002,250
2007-04-092282282282281,0002,280
2007-04-062292292292291,0002,290
2007-04-0522522722222720,0002,270
2007-04-042272302252257,0002,250
2007-04-0322922922522513,0002,250
2007-04-0223423622823617,0002,360
2007-03-302332332332332,0002,330
2007-03-2924024023423413,0002,340
2007-03-2824024023823830,0002,380
2007-03-272442442402404,0002,400
2007-03-2623524523524516,0002,450
2007-03-2323824423824411,0002,440
2007-03-222352382352387,0002,380
2007-03-202342352312355,0002,350
2007-03-192332332332331,0002,330
2007-03-1623423623023621,0002,360
2007-03-1523424023423431,0002,340
2007-03-142392442392448,0002,440
2007-03-132442442442441,0002,440
2007-03-122422452422436,0002,430
2007-03-092422422422421,0002,420
2007-03-082452452422424,0002,420
2007-03-072452452452451,0002,450
2007-03-0624024223524210,0002,420
2007-03-052452502412417,0002,410
2007-03-0224724724524512,0002,450
2007-03-012482482462467,0002,460
2007-02-2825025024124629,0002,460
2007-02-272582582542543,0002,540
2007-02-2625325825325816,0002,580
2007-02-232522532522535,0002,530
2007-02-222512512502503,0002,500
2007-02-212532552522527,0002,520
2007-02-202552552532535,0002,530
2007-02-1925225525225514,0002,550
2007-02-1624625024625012,0002,500
2007-02-152472472472474,0002,470
2007-02-1425125224624613,0002,460
2007-02-0925125125025012,0002,500
2007-02-082552552512513,0002,510
2007-02-0725125125025011,0002,500
2007-02-062482512482512,0002,510
2007-02-0525625625125110,0002,510
2007-02-022532532512519,0002,510
2007-02-012542542542542,0002,540
2007-01-3125225525225430,0002,540
2007-01-3026626626026016,0002,600
2007-01-29273273265265108,0002,650
2007-01-26235299235260143,0002,600
2007-01-2523323923323612,0002,360
2007-01-242332332322324,0002,320
2007-01-2323623723123220,0002,320
2007-01-222372372362364,0002,360
2007-01-192352352342354,0002,350
2007-01-1823423523123511,0002,350
2007-01-172312312312313,0002,310
2007-01-162302302282309,0002,300
2007-01-152312312292316,0002,310
2007-01-122312312282307,0002,300
2007-01-112302312302316,0002,310
2007-01-102332332262307,0002,300
2007-01-092362362362361,0002,360
2007-01-052412412312368,0002,360
2007-01-042422422402417,0002,410

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