6360 (株)東京自働機械製作所 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301981981961969,0001,960
2015-12-291951951951953,0001,950
2015-12-2819420019219319,0001,930
2015-12-251881891881896,0001,890
2015-12-2418919118918924,0001,890
2015-12-2219219218718729,0001,870
2015-12-2118818818418762,0001,870
2015-12-181841841831833,0001,830
2015-12-1718818818218330,0001,830
2015-12-161881881851853,0001,850
2015-12-151901901841845,0001,840
2015-12-141861861851855,0001,850
2015-12-1118519018518612,0001,860
2015-12-101811811811812,0001,810
2015-12-091831831821825,0001,820
2015-12-081911911861869,0001,860
2015-12-0719019019019010,0001,900
2015-12-041861881861885,0001,880
2015-12-0318518818518813,0001,880
2015-12-0218418618418412,0001,840
2015-12-0118418418318410,0001,840
2015-11-301811831791838,0001,830
2015-11-271791811791816,0001,810
2015-11-261801801801805,0001,800
2015-11-251831831811818,0001,810
2015-11-241841841821824,0001,820
2015-11-201821821821821,0001,820
2015-11-1918518518218410,0001,840
2015-11-181811811811815,0001,810
2015-11-171781831761836,0001,830
2015-11-161781781781782,0001,780
2015-11-131771781771786,0001,780
2015-11-121801801801804,0001,800
2015-11-111801801801801,0001,800
2015-11-101801831801813,0001,810
2015-11-091831831801805,0001,800
2015-11-061801801801802,0001,800
2015-11-051801811801815,0001,810
2015-11-041841841821822,0001,820
2015-11-0217918017718014,0001,800
2015-10-301721791721798,0001,790
2015-10-281691691691691,0001,690
2015-10-271691691691691,0001,690
2015-10-261731731731731,0001,730
2015-10-231651701651707,0001,700
2015-10-211651651651651,0001,650
2015-10-201671671671671,0001,670
2015-10-191671671671671,0001,670
2015-10-1516416916416629,0001,660
2015-10-141681691671696,0001,690
2015-10-131721721711713,0001,710
2015-10-091741741741743,0001,740
2015-10-061751751701707,0001,700
2015-10-051681701681704,0001,700
2015-10-021651681651653,0001,650
2015-10-011641651641644,0001,640
2015-09-301591641591644,0001,640
2015-09-291691691601605,0001,600
2015-09-281721721721721,0001,720
2015-09-241721721721722,0001,720
2015-09-181721721721721,0001,720
2015-09-171711721711722,0001,720
2015-09-161731731691696,0001,690
2015-09-151711711711712,0001,710
2015-09-1117517517517540,0001,750
2015-09-101681701651705,0001,700
2015-09-091681731681707,0001,700
2015-09-071701701631635,0001,630
2015-09-041731731701706,0001,700
2015-09-031741741741741,0001,740
2015-09-021781781731737,0001,730
2015-09-011831831761788,0001,780
2015-08-311831831831831,0001,830
2015-08-281731811731787,0001,780
2015-08-2716817716817323,0001,730
2015-08-2616616716116534,0001,650
2015-08-2517117116016835,0001,680
2015-08-2418618617317331,0001,730
2015-08-211931931911916,0001,910
2015-08-201961961931938,0001,930
2015-08-191971971961966,0001,960
2015-08-181972001972005,0002,000
2015-08-172002022002004,0002,000
2015-08-1420420419619912,0001,990
2015-08-131972041942049,0002,040
2015-08-1219820019819814,0001,980
2015-08-1120020419820016,0002,000
2015-08-1020321019819853,0001,980
2015-08-07215219204206163,0002,060
2015-08-06210217207216129,0002,160
2015-08-0519521019520968,0002,090
2015-08-041972001961969,0001,960
2015-08-0320420419619818,0001,980
2015-07-311911921901929,0001,920
2015-07-301911931911928,0001,920
2015-07-291911931911938,0001,930
2015-07-2818919318919319,0001,930
2015-07-271951951941948,0001,940
2015-07-241961971961964,0001,960
2015-07-231971981961986,0001,980
2015-07-221941971941977,0001,970
2015-07-211941961941963,0001,960
2015-07-171961961941944,0001,940
2015-07-161961961961962,0001,960
2015-07-1520220319419630,0001,960
2015-07-1419320319319634,0001,960
2015-07-131901951901936,0001,930
2015-07-101901931901932,0001,930
2015-07-091881901861908,0001,900
2015-07-0820920919519523,0001,950
2015-07-0719620219420020,0002,000
2015-07-0619119419119416,0001,940
2015-07-031941941931936,0001,930
2015-07-021931951931954,0001,950
2015-07-0119519519219215,0001,920
2015-06-3019419419219421,0001,940
2015-06-291941941921934,0001,930
2015-06-261961961951956,0001,950
2015-06-2519419519419512,0001,950
2015-06-241931931931937,0001,930
2015-06-2319319318119324,0001,930
2015-06-221941951941955,0001,950
2015-06-1919419419319413,0001,940
2015-06-181941941941945,0001,940
2015-06-1719419519419410,0001,940
2015-06-161951951951951,0001,950
2015-06-151951951941956,0001,950
2015-06-121961961951955,0001,950
2015-06-1119519819419710,0001,970
2015-06-101941951941955,0001,950
2015-06-091981981951968,0001,960
2015-06-081971981951984,0001,980
2015-06-0519419619419610,0001,960
2015-06-0419819819519512,0001,950
2015-06-0319719719419518,0001,950
2015-06-0219420019319715,0001,970
2015-06-011931971931949,0001,940
2015-05-2919419619319418,0001,940
2015-05-281921941921939,0001,930
2015-05-2719219219119211,0001,920
2015-05-2619419419119118,0001,910
2015-05-251911931911927,0001,920
2015-05-2219019218919111,0001,910
2015-05-2119019319019015,0001,900
2015-05-201901941901925,0001,920
2015-05-1919019118718946,0001,890
2015-05-18194198187189105,0001,890
2015-05-1521021921021554,0002,150
2015-05-142102132082088,0002,080
2015-05-132102102072073,0002,070
2015-05-1220820820520614,0002,060
2015-05-112082082082082,0002,080
2015-05-082082092082085,0002,080
2015-05-0720620820620811,0002,080
2015-05-012092092062068,0002,060
2015-04-3021521520620915,0002,090
2015-04-282072092072097,0002,090
2015-04-272082082072075,0002,070
2015-04-242082082082084,0002,080
2015-04-232102102082085,0002,080
2015-04-2220820920620826,0002,080
2015-04-212082092082093,0002,090
2015-04-172092112092119,0002,110
2015-04-1621221220820917,0002,090
2015-04-152092142092138,0002,130
2015-04-1420520920520813,0002,080
2015-04-1320620720420412,0002,040
2015-04-1021121120720714,0002,070
2015-04-092152152132137,0002,130
2015-04-082172172152158,0002,150
2015-04-072152182152178,0002,170
2015-04-0621521521421521,0002,150
2015-04-032192192162169,0002,160
2015-04-022192202172199,0002,190
2015-04-0122222921821813,0002,180
2015-03-3122022321722316,0002,230
2015-03-3022123021722025,0002,200
2015-03-272202212202203,0002,200
2015-03-2622422622122150,0002,210
2015-03-252282322272275,0002,270
2015-03-242312322282286,0002,280
2015-03-2322923322823128,0002,310
2015-03-2023023322822822,0002,280
2015-03-192292302272279,0002,270
2015-03-1822523222422666,0002,260
2015-03-1723623622122444,0002,240
2015-03-1622923822923433,0002,340
2015-03-1322023621822866,0002,280
2015-03-122172172162167,0002,160
2015-03-1121821921621710,0002,170
2015-03-102202202192195,0002,190
2015-03-0922422421721910,0002,190
2015-03-0622522722422512,0002,250
2015-03-0521722521722515,0002,250
2015-03-0421922421322033,0002,200
2015-03-0323723721722139,0002,210
2015-03-0223523823423433,0002,340
2015-02-2723023222823217,0002,320
2015-02-2623023022822839,0002,280
2015-02-2522522822522536,0002,250
2015-02-2423123122722715,0002,270
2015-02-2322823822823359,0002,330
2015-02-2022422622422423,0002,240
2015-02-1923624022622771,0002,270
2015-02-1822823722722850,0002,280
2015-02-1722022522022524,0002,250
2015-02-1621522321222040,0002,200
2015-02-1321421420721056,0002,100
2015-02-1222222221221471,0002,140
2015-02-1022923522022148,0002,210
2015-02-09233234225225101,0002,250
2015-02-0621523021523077,0002,300
2015-02-0521421921121347,0002,130
2015-02-04207227207218102,0002,180
2015-02-0321021020520562,0002,050
2015-02-02213225206213137,0002,130
2015-01-30231236203211293,0002,110
2015-01-293063062332361,744,0002,360
2015-01-2822622622622632,0002,260
2015-01-271741761741769,0001,760
2015-01-2617817817517519,0001,750
2015-01-2317417817417824,0001,780
2015-01-211781811761785,0001,780
2015-01-2017617817617825,0001,780
2015-01-191781781751756,0001,750
2015-01-1617917917617821,0001,780
2015-01-1517718317718044,0001,800
2015-01-1417417717417614,0001,760
2015-01-131731731731735,0001,730
2015-01-091731731721725,0001,720
2015-01-081701721701727,0001,720
2015-01-071651701651685,0001,680
2015-01-061701701681697,0001,690
2015-01-0517217217117110,0001,710

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