1. HOME >
  2. 株価時系列 >
  3. 6360 >
  4. 2013年

6360 (株)東京自働機械製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301341341341341,0001,340
2013-12-271301331301339,0001,330
2013-12-261271281271285,0001,280
2013-12-251251261251256,0001,250
2013-12-241221221211218,0001,210
2013-12-201231231231233,0001,230
2013-12-1912612712112224,0001,220
2013-12-181301301241257,0001,250
2013-12-1712113012013055,0001,300
2013-12-1612912911711748,0001,170
2013-12-1313213212912918,0001,290
2013-12-111341381331338,0001,330
2013-12-1013514113513823,0001,380
2013-12-0913214013213252,0001,320
2013-12-0613613613213210,0001,320
2013-12-0513113713113320,0001,330
2013-12-041331341331342,0001,340
2013-12-0313513513313311,0001,330
2013-12-0213213513213522,0001,350
2013-11-291321331321327,0001,320
2013-11-281321321321322,0001,320
2013-11-271331331321327,0001,320
2013-11-2613213312513318,0001,330
2013-11-251281331281299,0001,290
2013-11-221271331261339,0001,330
2013-11-211251271251272,0001,270
2013-11-201271271251254,0001,250
2013-11-181261261241244,0001,240
2013-11-151291301281284,0001,280
2013-11-141271271271271,0001,270
2013-11-131281281281285,0001,280
2013-11-121271271261274,0001,270
2013-11-111301301301301,0001,300
2013-11-071301301301306,0001,300
2013-11-061341341341349,0001,340
2013-11-051321321321323,0001,320
2013-11-011351351301306,0001,300
2013-10-311351351321325,0001,320
2013-10-301371371321327,0001,320
2013-10-2913713713213212,0001,320
2013-10-281331331331332,0001,330
2013-10-251331331301306,0001,300
2013-10-241301321301322,0001,320
2013-10-231341341331336,0001,330
2013-10-1813313313013011,0001,300
2013-10-1113013713013011,0001,300
2013-10-101291291291291,0001,290
2013-10-081271271271271,0001,270
2013-10-071301301301303,0001,300
2013-10-041291301271305,0001,300
2013-10-011371371301304,0001,300
2013-09-301301301271273,0001,270
2013-09-271291291291291,0001,290
2013-09-261321321321321,0001,320
2013-09-251311311311313,0001,310
2013-09-2413313313213311,0001,330
2013-09-201241241241244,0001,240
2013-09-191251251251251,0001,250
2013-09-181261261261261,0001,260
2013-09-171261261261262,0001,260
2013-09-131261291261292,0001,290
2013-09-061241251241254,0001,250
2013-09-0512913412512510,0001,250
2013-09-041231241231244,0001,240
2013-09-0212513512212211,0001,220
2013-08-301201201201202,0001,200
2013-08-291231231201208,0001,200
2013-08-271261261261261,0001,260
2013-08-261331331331333,0001,330
2013-08-201241241241241,0001,240
2013-08-131261261261261,0001,260
2013-08-061261261261262,0001,260
2013-08-051311311311313,0001,310
2013-08-011251251251254,0001,250
2013-07-311271271271272,0001,270
2013-07-301251251251252,0001,250
2013-07-291251251251252,0001,250
2013-07-261361361261305,0001,300
2013-07-251271311271316,0001,310
2013-07-241261261261261,0001,260
2013-07-231281281281286,0001,280
2013-07-221301301301303,0001,300
2013-07-191321321301307,0001,300
2013-07-181311321291327,0001,320
2013-07-1713914113013615,0001,360
2013-07-1614015114014459,0001,440
2013-07-121261261261264,0001,260
2013-07-111261281261283,0001,280
2013-07-101261261251263,0001,260
2013-07-091241281241286,0001,280
2013-07-081241261241256,0001,250
2013-07-051291291241248,0001,240
2013-07-041261271261272,0001,270
2013-07-031271271231233,0001,230
2013-07-021271271271271,0001,270
2013-07-011271271271273,0001,270
2013-06-281211231211234,0001,230
2013-06-271171191171197,0001,190
2013-06-261271271221227,0001,220
2013-06-251231231221224,0001,220
2013-06-211191241191246,0001,240
2013-06-2012012012012010,0001,200
2013-06-191251251221222,0001,220
2013-06-181281281231254,0001,250
2013-06-171211211211211,0001,210
2013-06-1412612912412415,0001,240
2013-06-131261261261263,0001,260
2013-06-121341341271275,0001,270
2013-06-111221251221253,0001,250
2013-06-101181351181298,0001,290
2013-06-0711912411711910,0001,190
2013-06-0612013012012216,0001,220
2013-06-051261261231234,0001,230
2013-06-041221221221222,0001,220
2013-06-031271271231236,0001,230
2013-05-311231251231254,0001,250
2013-05-301261261241249,0001,240
2013-05-291261261261263,0001,260
2013-05-2812413012412415,0001,240
2013-05-2713613612112417,0001,240
2013-05-241291311281315,0001,310
2013-05-231381381291296,0001,290
2013-05-221311351311337,0001,330
2013-05-211321321281285,0001,280
2013-05-201311311311311,0001,310
2013-05-171261341261345,0001,340
2013-05-1613213212312314,0001,230
2013-05-151331331321325,0001,320
2013-05-1413413613313316,0001,330
2013-05-1314014413213424,0001,340
2013-05-1014014013414014,0001,400
2013-05-091391391361389,0001,380
2013-05-081361361341358,0001,350
2013-05-0713014313013554,0001,350
2013-05-0212912912712920,0001,290
2013-05-0112712912712810,0001,280
2013-04-301291291271279,0001,270
2013-04-2612112612012617,0001,260
2013-04-251221221201206,0001,200
2013-04-231251251231236,0001,230
2013-04-2212612612312311,0001,230
2013-04-191201201201204,0001,200
2013-04-181251251211215,0001,210
2013-04-1712712712412416,0001,240
2013-04-1611812211712220,0001,220
2013-04-151171191171188,0001,180
2013-04-121171181171187,0001,180
2013-04-111151151151152,0001,150
2013-04-101141141141146,0001,140
2013-04-091171181131138,0001,130
2013-04-081151151151152,0001,150
2013-04-0511111811111319,0001,130
2013-04-041101111101112,0001,110
2013-04-031131131111115,0001,110
2013-04-0211011311011311,0001,130
2013-04-0111711711411418,0001,140
2013-03-2912812812012014,0001,200
2013-03-281221221221224,0001,220
2013-03-2712112312112111,0001,210
2013-03-261291291291291,0001,290
2013-03-251301301281283,0001,280
2013-03-221311311311312,0001,310
2013-03-211311311311312,0001,310
2013-03-191281311281317,0001,310
2013-03-181301301291293,0001,290
2013-03-1512913012412610,0001,260
2013-03-141281281281281,0001,280
2013-03-131231281231289,0001,280
2013-03-1212512712512721,0001,270
2013-03-1113013112612617,0001,260
2013-03-0712812812212313,0001,230
2013-03-061251251251252,0001,250
2013-03-0512112312112322,0001,230
2013-03-041241241221248,0001,240
2013-03-011201211201219,0001,210
2013-02-2811912111912019,0001,200
2013-02-271181181181186,0001,180
2013-02-261161161141153,0001,150
2013-02-251151171151176,0001,170
2013-02-2211811811111610,0001,160
2013-02-211171201171205,0001,200
2013-02-201181181181183,0001,180
2013-02-191171191161195,0001,190
2013-02-1511911911311613,0001,160
2013-02-141201201161194,0001,190
2013-02-1313313312512517,0001,250
2013-02-1212513412313316,0001,330
2013-02-0812013111912477,0001,240
2013-02-0712012011511721,0001,170
2013-02-061201221181207,0001,200
2013-02-0511711811711811,0001,180
2013-02-0411412211412218,0001,220
2013-02-0111511511211338,0001,130
2013-01-311141181141188,0001,180
2013-01-301141141141141,0001,140
2013-01-291141141141143,0001,140
2013-01-281151151111116,0001,110
2013-01-251121121121122,0001,120
2013-01-241101101101101,0001,100
2013-01-231101131091099,0001,090
2013-01-181111121101106,0001,100
2013-01-171091091081086,0001,080
2013-01-161101101101106,0001,100
2013-01-151121121101108,0001,100
2013-01-111091091091095,0001,090
2013-01-101071111071114,0001,110
2013-01-091041051041055,0001,050
2013-01-081101101041047,0001,040
2013-01-0711511511011118,0001,110
2013-01-0410811110811115,0001,110

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