1. HOME >
  2. 株価時系列 >
  3. 6360 >
  4. 2018年

6360 (株)東京自働機械製作所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,7171,7381,7171,7382001,738
2018-12-271,7011,7011,7011,7012001,701
2018-12-261,7391,7391,7391,7391001,739
2018-12-251,7001,7101,5401,7103,4001,710
2018-12-211,7001,7001,7001,7001,0001,700
2018-12-201,7171,7171,7171,7172001,717
2018-12-191,7381,7381,7381,7383001,738
2018-12-181,7111,7411,7111,7417001,741
2018-12-171,7351,7411,7351,7415001,741
2018-12-141,7411,7451,7411,7453001,745
2018-12-131,7431,7431,7411,7412001,741
2018-12-12---1,741-1,741
2018-12-111,7011,7701,7011,7417001,741
2018-12-101,7411,7411,7411,7415001,741
2018-12-071,7751,7751,7751,7753001,775
2018-12-061,7751,7751,7751,7751001,775
2018-12-051,7771,7771,7771,7772001,777
2018-12-041,7601,7601,7601,7602001,760
2018-12-031,7661,7661,7661,7662001,766
2018-11-301,7131,7411,7131,7414001,741
2018-11-291,7461,7461,7461,7463001,746
2018-11-28---1,741-1,741
2018-11-27---1,741-1,741
2018-11-261,7471,7471,7411,7413001,741
2018-11-22---1,741-1,741
2018-11-211,7411,7411,7411,7412001,741
2018-11-201,7411,7411,7411,7412001,741
2018-11-191,7451,7451,7411,7413001,741
2018-11-161,7411,7411,7411,7413001,741
2018-11-151,7401,7411,7391,74019,7001,740
2018-11-14---1,762-1,762
2018-11-131,7621,7621,7621,7621001,762
2018-11-121,7701,7701,7701,7701001,770
2018-11-091,7501,7501,7501,7501,1001,750
2018-11-081,7501,7511,7501,7518001,751
2018-11-071,7501,7501,7501,7504001,750
2018-11-061,7501,7501,7491,7506001,750
2018-11-051,7601,7601,7501,7509001,750
2018-11-021,7201,7391,7201,7397001,739
2018-11-011,7281,7301,7281,7308001,730
2018-10-311,7171,7171,6861,7175001,717
2018-10-301,6811,6811,6811,6812001,681
2018-10-291,6731,7041,6731,7044001,704
2018-10-261,7281,7281,7051,7185001,718
2018-10-251,7201,7201,7181,7182,7001,718
2018-10-241,7361,7361,7211,7217001,721
2018-10-23---1,721-1,721
2018-10-221,7211,7211,7211,7211001,721
2018-10-19---1,736-1,736
2018-10-181,7261,7361,7261,7363001,736
2018-10-17---1,736-1,736
2018-10-16---1,736-1,736
2018-10-15---1,736-1,736
2018-10-121,7221,7641,7221,7367001,736
2018-10-111,7211,7251,7211,7229001,722
2018-10-101,7411,7611,7411,7505001,750
2018-10-091,7311,7411,7311,7412001,741
2018-10-051,7701,7711,7701,7713001,771
2018-10-041,7651,7651,7651,7651001,765
2018-10-031,7711,7711,7621,7623001,762
2018-10-021,7581,7601,7581,7603001,760
2018-10-011,7621,7621,7621,7622001,762
2018-09-281,7611,7711,7601,7628001,762
2018-09-271,7701,7701,7701,7701,1001,770
2018-09-261,7571,7701,7571,7704001,770
2018-09-251,7541,7571,7541,7556001,755
2018-09-211,7501,7581,7421,7531,6001,753
2018-09-201,7561,7561,7461,7461,9001,746
2018-09-191,7501,7561,7501,7564001,756
2018-09-181,7431,7501,7431,7507001,750
2018-09-141,7451,7601,7401,7467001,746
2018-09-131,7451,7451,7351,7452,8001,745
2018-09-12---1,747-1,747
2018-09-111,7471,7471,7471,7473001,747
2018-09-101,7451,7451,7451,7455001,745
2018-09-071,7581,7601,7581,7606001,760
2018-09-061,7601,7601,7521,7526001,752
2018-09-051,7601,7601,7601,7603001,760
2018-09-041,7461,7501,7461,7464001,746
2018-09-031,7481,7481,7461,7461,0001,746
2018-08-311,7401,7601,7351,7404,4001,740
2018-08-301,7411,7411,7361,7366001,736
2018-08-291,7371,7401,7371,7398001,739
2018-08-281,7401,7421,7301,7372,8001,737
2018-08-271,7301,7371,7301,7372,7001,737
2018-08-241,7271,7381,7271,7303,3001,730
2018-08-231,7281,7281,7201,7231,8001,723
2018-08-221,7251,7301,7241,7262,2001,726
2018-08-211,7371,7371,7301,7312,2001,731
2018-08-201,7391,7401,7371,7394,4001,739
2018-08-171,7351,7481,7351,73934,9001,739
2018-08-161,7801,7801,7751,7751,7001,775
2018-08-151,7501,7991,7501,7801,6001,780
2018-08-141,7251,7501,7251,7506001,750
2018-08-131,7121,7491,7121,7301,5001,730
2018-08-101,6951,7031,6951,7036001,703
2018-08-091,7141,7141,6801,6922,2001,692
2018-08-081,7211,7251,7201,7202,6001,720
2018-08-071,7311,7351,7311,7357001,735
2018-08-061,7621,7621,7301,7302,0001,730
2018-08-031,7731,7731,7601,7601,2001,760
2018-08-021,7901,7981,7901,7985001,798
2018-08-011,8001,8001,7901,7906001,790
2018-07-311,7581,8001,7581,8004,9001,800
2018-07-301,8011,8011,7401,75014,7001,750
2018-07-272,0002,1002,0002,0505,9002,050
2018-07-261,9551,9801,9401,9801,7001,980
2018-07-251,9401,9551,9401,9553,6001,955
2018-07-241,9401,9401,9401,9402001,940
2018-07-231,9001,9401,9001,9401,2001,940
2018-07-201,9241,9241,9001,9006001,900
2018-07-19---1,924-1,924
2018-07-181,9001,9241,9001,9243001,924
2018-07-171,9301,9301,8901,8901,6001,890
2018-07-131,8601,8601,8601,8607001,860
2018-07-121,8591,8601,8591,8594001,859
2018-07-111,8241,8791,8241,8501,0001,850
2018-07-101,8641,8641,8641,8645001,864
2018-07-091,8921,8991,8591,8597001,859
2018-07-061,8121,8121,8121,8123001,812
2018-07-051,8121,8121,8121,8122001,812
2018-07-041,8531,8701,8121,8121,7001,812
2018-07-031,8611,8611,8551,8554001,855
2018-07-021,8771,9601,8771,9606001,960
2018-06-291,8551,8561,8551,8562001,856
2018-06-281,8691,8691,8691,8691001,869
2018-06-27---1,841-1,841
2018-06-26---1,841-1,841
2018-06-251,8411,8411,8411,8411001,841
2018-06-22---1,801-1,801
2018-06-211,8011,8011,8011,8014001,801
2018-06-201,8181,8181,8001,8007001,800
2018-06-191,8151,8161,8151,8161,2001,816
2018-06-181,8611,8611,8201,8205001,820
2018-06-151,8601,8611,8601,8606001,860
2018-06-14---1,860-1,860
2018-06-131,8421,8601,8421,8608001,860
2018-06-121,8421,8421,8421,8422001,842
2018-06-111,8151,8151,8151,8151001,815
2018-06-081,8501,8551,8501,8553001,855
2018-06-071,8741,8751,8741,8753001,875
2018-06-061,8791,8791,8791,8791001,879
2018-06-051,8791,8791,8791,8793001,879
2018-06-041,8751,8751,8751,8751001,875
2018-06-011,8181,8181,7821,7822001,782
2018-05-31---1,800-1,800
2018-05-301,8181,8191,8001,8009001,800
2018-05-291,8331,8331,8201,8205001,820
2018-05-281,8701,8701,8701,8702001,870
2018-05-25---1,870-1,870
2018-05-241,8891,8891,8701,8704001,870
2018-05-231,9501,9501,8741,8892,7001,889
2018-05-22---1,968-1,968
2018-05-21---1,968-1,968
2018-05-181,8681,9681,8681,9689001,968
2018-05-171,9061,9061,9061,9062001,906
2018-05-161,9021,9061,9021,9064001,906
2018-05-151,9051,9051,9051,9051001,905
2018-05-141,9111,9401,9111,9404,6001,940
2018-05-111,8401,8801,8391,8801,4001,880
2018-05-101,8551,8551,8401,8403001,840
2018-05-091,8791,8791,8571,8602,2001,860
2018-05-081,8201,8211,8141,8198001,819
2018-05-071,7801,7961,7801,7957001,795
2018-05-021,7901,7901,7801,7805001,780
2018-05-011,8001,8001,7761,7901,2001,790
2018-04-271,8491,8491,8311,8314001,831
2018-04-261,8601,8601,8391,8495001,849
2018-04-251,8491,8491,8491,8495001,849
2018-04-241,8401,8501,8391,8499001,849
2018-04-231,8401,8401,8401,8401001,840
2018-04-201,8101,8101,8101,8101001,810
2018-04-191,8101,8101,8101,8102001,810
2018-04-181,8401,8401,8001,8004001,800
2018-04-161,8001,8401,8001,8403001,840
2018-04-131,8201,8351,8001,8006001,800
2018-04-111,8101,8101,8101,8103001,810
2018-04-101,8211,8211,8211,8211001,821
2018-04-091,8281,8281,8101,8103001,810
2018-04-061,8391,8391,8301,8304001,830
2018-04-051,8791,8791,8391,8397001,839
2018-04-041,8421,8801,8421,8809001,880
2018-04-031,8501,8761,8121,8752,6001,875
2018-03-291,8001,8001,8001,8001001,800
2018-03-281,8001,8001,8001,8001001,800
2018-03-271,7801,8111,7801,8019001,801
2018-03-261,8011,8011,8001,8001,5001,800
2018-03-231,9101,9101,7901,8312,2001,831
2018-03-221,9491,9961,9481,9871,9001,987
2018-03-201,9961,9961,9501,9501,5001,950
2018-03-191,9711,9981,9711,9771,9001,977
2018-03-162,0582,0581,9451,9713,5001,971
2018-03-151,9281,9281,9281,9289001,928
2018-03-141,8921,9281,8921,9283001,928
2018-03-131,9311,9311,9311,9311001,931
2018-03-121,9401,9401,8651,9352,5001,935
2018-03-091,9381,9381,9381,9385001,938
2018-03-081,9481,9481,9101,9218001,921
2018-03-071,9491,9501,9491,9501,0001,950
2018-03-061,9001,9531,8731,9501,8001,950
2018-03-051,9201,9211,8991,9002,6001,900
2018-03-021,9581,9581,9121,9157001,915
2018-03-011,9861,9861,9701,9706001,970
2018-02-282,0482,0481,9611,9621,0001,962
2018-02-272,0052,0052,0002,0001,1002,000
2018-02-262,0502,0502,0012,0011,2002,001
2018-02-232,0002,0001,9901,9903001,990
2018-02-222,0052,0051,9711,9711,3001,971
2018-02-211,9111,9351,9111,9251,5001,925
2018-02-201,9311,9361,9311,9356001,935
2018-02-191,9131,9501,9131,9325001,932
2018-02-161,9211,9261,9011,9129001,912
2018-02-151,8541,9001,8541,8811,5001,881
2018-02-141,8981,8981,8901,8903001,890
2018-02-131,8901,9301,8601,8987001,898
2018-02-091,8081,8511,8081,8501,3001,850
2018-02-071,8751,9021,8751,9006,9001,900
2018-02-061,9571,9601,8201,8475,6001,847
2018-02-052,0032,0471,9532,0474,0002,047
2018-02-022,0502,0522,0112,0252,5002,025
2018-02-012,0312,1592,0312,1008,4002,100
2018-01-311,9262,2751,9262,00233,7002,002
2018-01-301,8881,8881,8711,8751,0001,875
2018-01-291,8711,8711,8711,8711001,871
2018-01-261,9051,9051,8651,8655001,865
2018-01-241,8791,8791,8581,8657001,865
2018-01-181,8821,9191,8821,9191,1001,919
2018-01-161,9141,9291,8771,9201,2001,920
2018-01-151,9001,9001,9001,9001,2001,900
2018-01-121,8611,8811,8611,8815001,881
2018-01-111,8901,8901,8511,8516001,851
2018-01-101,9001,9001,9001,9008001,900
2018-01-091,8901,9101,8901,9108001,910
2018-01-051,8991,8991,8611,8991,1001,899
2018-01-041,9011,9011,8891,8897001,889

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