6360 (株)東京自働機械製作所 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301041051041043,0001,040
2010-12-291041041041044,0001,040
2010-12-281051051051051,0001,050
2010-12-271051051041044,0001,040
2010-12-241031041021026,0001,020
2010-12-221031031031033,0001,030
2010-12-211041041041043,0001,040
2010-12-201041041031035,0001,030
2010-12-1710210210110113,0001,010
2010-12-151031041031042,0001,040
2010-12-141031031031031,0001,030
2010-12-131031031011012,0001,010
2010-12-1010410410010112,0001,010
2010-12-091051051051052,0001,050
2010-12-081071071021055,0001,050
2010-12-071051051051057,0001,050
2010-12-0610110110110110,0001,010
2010-12-0310010099994,000990
2010-12-02999999993,000990
2010-12-01999998986,000980
2010-11-3010010097977,000970
2010-11-291001001001002,0001,000
2010-11-261001001001007,0001,000
2010-11-25979997993,000990
2010-11-24959895985,000980
2010-11-18989898982,000980
2010-11-17959595951,000950
2010-11-16989898981,000980
2010-11-12959595952,000950
2010-11-10969695952,000950
2010-11-09959594944,000940
2010-11-08959595952,000950
2010-11-05969695956,000950
2010-11-04969796973,000970
2010-11-02959595952,000950
2010-11-01969695954,000950
2010-10-29969696962,000960
2010-10-28959695962,000960
2010-10-26999999991,000990
2010-10-25102103959512,000950
2010-10-21979797971,000970
2010-10-15989898981,000980
2010-10-141001011001006,0001,000
2010-10-131011051011054,0001,050
2010-10-121011011011011,0001,010
2010-10-071001001001003,0001,000
2010-10-061011011011011,0001,010
2010-10-051001001001006,0001,000
2010-10-041021021021022,0001,020
2010-10-011021021011014,0001,010
2010-09-301021021021021,0001,020
2010-09-291011011001003,0001,000
2010-09-281001031001034,0001,030
2010-09-271031031001003,0001,000
2010-09-211011031011033,0001,030
2010-09-161031031031031,0001,030
2010-09-151051051051051,0001,050
2010-09-141041041041041,0001,040
2010-09-131041041041041,0001,040
2010-09-091031031031031,0001,030
2010-09-081051051031048,0001,040
2010-09-061121121071076,0001,070
2010-09-031071091071093,0001,090
2010-09-011041041021025,0001,020
2010-08-311071071061063,0001,060
2010-08-3010210810210811,0001,080
2010-08-271021061021067,0001,060
2010-08-2610910910010516,0001,050
2010-08-251071071071072,0001,070
2010-08-241081081061073,0001,070
2010-08-231131131131132,0001,130
2010-08-2011411411011010,0001,100
2010-08-1812012011011514,0001,150
2010-08-171251251251251,0001,250
2010-08-051331331331335,0001,330
2010-08-041291301291303,0001,300
2010-08-021291291291293,0001,290
2010-07-301221241221242,0001,240
2010-07-291231231231233,0001,230
2010-07-281301301281283,0001,280
2010-07-261321321321322,0001,320
2010-07-231241241241241,0001,240
2010-07-221221221221221,0001,220
2010-07-1613013013013021,0001,300
2010-07-151261281261277,0001,270
2010-07-141241241241241,0001,240
2010-07-131211211211211,0001,210
2010-07-121211211211211,0001,210
2010-07-091231231221222,0001,220
2010-07-081251251251251,0001,250
2010-07-071221221221225,0001,220
2010-07-051171171171177,0001,170
2010-07-021171191171184,0001,180
2010-07-011121121121124,0001,120
2010-06-301131131111116,0001,110
2010-06-291131131131135,0001,130
2010-06-281171171171171,0001,170
2010-06-251131131131131,0001,130
2010-06-221141141141141,0001,140
2010-06-181141141141141,0001,140
2010-06-161121121121121,0001,120
2010-06-141161161161161,0001,160
2010-06-1111411411411410,0001,140
2010-06-101141141141142,0001,140
2010-06-071161161111139,0001,130
2010-06-041181181181182,0001,180
2010-06-021141141131135,0001,130
2010-06-011141171141175,0001,170
2010-05-311151151141144,0001,140
2010-05-261141141101103,0001,100
2010-05-251101101091093,0001,090
2010-05-211101101101101,0001,100
2010-05-201151151141142,0001,140
2010-05-1911711711011223,0001,120
2010-05-1812112411611623,0001,160
2010-05-171211221211226,0001,220
2010-05-141351351251257,0001,250
2010-05-131351351351351,0001,350
2010-05-111341341331333,0001,330
2010-05-101351351311313,0001,310
2010-05-071351351351351,0001,350
2010-05-061451451451457,0001,450
2010-04-3013714613714026,0001,400
2010-04-2813413513413412,0001,340
2010-04-271351351351356,0001,350
2010-04-261351351351358,0001,350
2010-04-221311311311312,0001,310
2010-04-201321321321322,0001,320
2010-04-191331331331331,0001,330
2010-04-161341351341353,0001,350
2010-04-151321331321335,0001,330
2010-04-1413113213013010,0001,300
2010-04-131301311301312,0001,310
2010-04-121321321321322,0001,320
2010-04-061291321291326,0001,320
2010-04-051341341321328,0001,320
2010-04-021311321311326,0001,320
2010-04-011301301301304,0001,300
2010-03-311291301291302,0001,300
2010-03-301301301281285,0001,280
2010-03-2912913112913111,0001,310
2010-03-261321321321324,0001,320
2010-03-251331331291315,0001,310
2010-03-241291301291306,0001,300
2010-03-231271281271283,0001,280
2010-03-191251281251287,0001,280
2010-03-181271271271275,0001,270
2010-03-171261261261261,0001,260
2010-03-151311311281284,0001,280
2010-03-111281281281285,0001,280
2010-03-101301301301301,0001,300
2010-03-0913113112812816,0001,280
2010-03-081351351351353,0001,350
2010-03-051341341341345,0001,340
2010-03-041331341331342,0001,340
2010-03-031341341321325,0001,320
2010-03-021321341321342,0001,340
2010-03-011341341301347,0001,340
2010-02-261301301281295,0001,290
2010-02-241301301301301,0001,300
2010-02-221251251251251,0001,250
2010-02-121291291291291,0001,290
2010-02-051331331331335,0001,330
2010-02-041321351321333,0001,330
2010-02-031341341301304,0001,300
2010-02-021301301291292,0001,290
2010-02-0112912912812817,0001,280
2010-01-291331371271279,0001,270
2010-01-281291291291292,0001,290
2010-01-2713013313013111,0001,310
2010-01-261271441271449,0001,440
2010-01-251261261261261,0001,260
2010-01-221241241241245,0001,240
2010-01-201281281281282,0001,280
2010-01-151301301301303,0001,300
2010-01-121291301291299,0001,290
2010-01-081251251251251,0001,250
2010-01-071251251251251,0001,250
2010-01-061241241241241,0001,240
2010-01-051291291291295,0001,290
2010-01-041271271271273,0001,270

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