1. HOME >
  2. 株価時系列 >
  3. 6360 >
  4. 2019年

6360 (株)東京自働機械製作所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5751,5801,5731,5739001,573
2019-12-271,5721,5721,5711,5712001,571
2019-12-261,5701,5701,5631,5631,8001,563
2019-12-251,5681,5701,5681,5707001,570
2019-12-241,5851,5851,5761,5761,4001,576
2019-12-231,6061,6101,5921,5921,0001,592
2019-12-20---1,602-1,602
2019-12-191,6031,6041,6021,6026001,602
2019-12-181,6141,6141,6021,6051,4001,605
2019-12-171,6141,6141,6141,6144001,614
2019-12-161,6161,6201,6161,6194001,619
2019-12-131,6221,6311,6161,6162,2001,616
2019-12-121,6221,6221,6221,6222001,622
2019-12-11---1,650-1,650
2019-12-10---1,650-1,650
2019-12-091,6471,6501,6471,6509001,650
2019-12-061,6501,6501,6501,6503001,650
2019-12-051,6471,6471,6421,6424001,642
2019-12-041,6301,6301,6301,6301001,630
2019-12-031,6381,6381,6281,6282001,628
2019-12-021,6401,6401,6391,6391,5001,639
2019-11-29---1,610-1,610
2019-11-281,6201,6201,6101,6101,3001,610
2019-11-271,6201,6311,6201,6201,4001,620
2019-11-261,6581,6581,6561,6562001,656
2019-11-251,6341,6361,6341,6362001,636
2019-11-22---1,618-1,618
2019-11-21---1,618-1,618
2019-11-201,6081,6181,6081,6188001,618
2019-11-191,6481,6481,6481,6481001,648
2019-11-181,6461,6461,6461,6461001,646
2019-11-151,6651,6651,6651,6651001,665
2019-11-14---1,632-1,632
2019-11-13---1,632-1,632
2019-11-12---1,632-1,632
2019-11-111,6321,6321,6321,6321001,632
2019-11-081,6311,6311,6311,6311001,631
2019-11-071,6801,6801,6271,6276001,627
2019-11-061,6851,6851,6751,6802,1001,680
2019-11-051,6901,6991,6501,6501,8001,650
2019-11-011,6471,6541,6371,6545001,654
2019-10-31---1,597-1,597
2019-10-30---1,597-1,597
2019-10-291,5971,5971,5971,5971001,597
2019-10-281,5901,5901,5901,5903001,590
2019-10-25---1,577-1,577
2019-10-24---1,577-1,577
2019-10-23---1,577-1,577
2019-10-211,5871,5871,5771,5774001,577
2019-10-181,6101,6181,5761,5871,0001,587
2019-10-171,6101,6101,6101,6104001,610
2019-10-161,5921,6001,5911,6008001,600
2019-10-151,5701,5751,5701,5756001,575
2019-10-111,5701,5701,5701,5703001,570
2019-10-101,5421,5771,5401,5405001,540
2019-10-091,5421,5421,5421,5421001,542
2019-10-081,5411,5411,5411,5411001,541
2019-10-071,5471,5471,5431,5435001,543
2019-10-041,5631,5631,5571,5572001,557
2019-10-031,5351,5351,5331,5332001,533
2019-10-021,5601,5601,5551,5552001,555
2019-10-011,5691,5691,5691,5693001,569
2019-09-301,5341,5451,5341,5401,0001,540
2019-09-271,5341,5341,5341,5343001,534
2019-09-261,5801,5801,5511,5511,6001,551
2019-09-251,5561,5651,5521,5521,0001,552
2019-09-241,5451,5801,5451,5567,8001,556
2019-09-201,6251,6251,6251,6251001,625
2019-09-19---1,625-1,625
2019-09-181,6251,6251,6251,6253001,625
2019-09-17---1,620-1,620
2019-09-13---1,620-1,620
2019-09-121,6031,6201,6031,6202001,620
2019-09-11---1,640-1,640
2019-09-101,6401,6401,6401,6401001,640
2019-09-09---1,626-1,626
2019-09-061,6271,6331,6261,6263001,626
2019-09-051,6661,6671,6271,6277001,627
2019-09-041,6471,6471,6321,6322001,632
2019-09-03---1,650-1,650
2019-09-021,6501,6661,6501,6663001,666
2019-08-30---1,610-1,610
2019-08-291,6101,6101,6101,6101001,610
2019-08-281,5971,6051,5901,6051,0001,605
2019-08-271,6301,6301,6301,6304001,630
2019-08-261,6351,6751,6351,6753001,675
2019-08-23---1,635-1,635
2019-08-22---1,635-1,635
2019-08-211,6681,6681,6351,6352001,635
2019-08-201,5891,5891,5891,5892001,589
2019-08-19---1,620-1,620
2019-08-161,6201,6201,6201,6202001,620
2019-08-151,6021,6211,6021,6213001,621
2019-08-141,6421,6421,6421,6422001,642
2019-08-13---1,642-1,642
2019-08-09---1,642-1,642
2019-08-08---1,642-1,642
2019-08-071,6041,6421,6041,6423001,642
2019-08-061,6211,6211,6211,6211001,621
2019-08-051,6761,6761,6501,6503001,650
2019-08-021,6501,6501,6501,6501001,650
2019-08-011,6501,6501,6501,6502001,650
2019-07-31---1,634-1,634
2019-07-30---1,634-1,634
2019-07-291,6351,6351,6341,6343001,634
2019-07-261,6351,6351,6351,6351001,635
2019-07-251,6351,6351,6351,6351001,635
2019-07-241,6421,6421,6421,6423001,642
2019-07-231,6421,6421,6421,6421001,642
2019-07-221,6641,6641,6381,6383001,638
2019-07-19---1,664-1,664
2019-07-18---1,664-1,664
2019-07-171,6641,6641,6641,6641,6001,664
2019-07-161,6351,6351,6321,6322001,632
2019-07-121,6651,6681,6651,6683001,668
2019-07-111,6541,6581,6541,6584001,658
2019-07-101,6301,6541,6301,6541,2001,654
2019-07-091,6381,6381,6301,6306001,630
2019-07-081,6351,6451,6351,6384,6001,638
2019-07-051,7061,7061,7001,7007001,700
2019-07-041,6861,6861,6701,6704001,670
2019-07-031,6551,6751,6551,6663001,666
2019-07-021,6471,6471,6471,6471001,647
2019-07-011,6811,6811,6421,6422001,642
2019-06-28---1,641-1,641
2019-06-271,6411,6411,6411,6411001,641
2019-06-261,6701,6701,6701,6701001,670
2019-06-251,6321,6321,6321,6322001,632
2019-06-241,6751,6911,6751,6913001,691
2019-06-211,6351,6351,6351,6351001,635
2019-06-20---1,635-1,635
2019-06-191,6351,6351,6351,6352001,635
2019-06-18---1,630-1,630
2019-06-17---1,630-1,630
2019-06-14---1,630-1,630
2019-06-131,6301,6301,6301,6302001,630
2019-06-12---1,630-1,630
2019-06-11---1,630-1,630
2019-06-101,6351,6351,6301,6305001,630
2019-06-07---1,622-1,622
2019-06-061,6221,6221,6221,6222001,622
2019-06-051,6191,6491,6191,6406,3001,640
2019-06-041,6181,6181,6181,6181001,618
2019-06-031,6981,6981,6351,6351,2001,635
2019-05-311,6911,6911,6721,6723001,672
2019-05-30---1,677-1,677
2019-05-29---1,717-1,717
2019-05-28---1,717-1,717
2019-05-271,7171,7171,7171,7171001,717
2019-05-241,6401,6401,6401,6402001,640
2019-05-23---1,641-1,641
2019-05-221,6311,6411,6311,6413001,641
2019-05-21---1,655-1,655
2019-05-20---1,655-1,655
2019-05-17---1,655-1,655
2019-05-16---1,655-1,655
2019-05-151,6501,6901,6501,6553001,655
2019-05-141,6121,6611,6121,6614001,661
2019-05-131,6111,6611,6111,6611,0001,661
2019-05-101,7001,7001,6901,6903001,690
2019-05-091,7311,7311,7001,7031,3001,703
2019-05-081,7501,7501,7091,7311,5001,731
2019-05-071,8501,8501,7231,7905,7001,790
2019-04-261,5901,5901,5901,5901,5001,590
2019-04-251,6101,6251,6101,6257001,625
2019-04-241,6501,6501,6501,6501001,650
2019-04-231,6111,6111,6101,6106001,610
2019-04-221,6131,6531,6131,6134001,613
2019-04-191,6101,6101,6101,6104001,610
2019-04-181,6201,6201,6201,6204001,620
2019-04-171,6301,6311,6301,6314001,631
2019-04-161,6171,6171,6171,6171001,617
2019-04-151,6301,6321,6301,6301,1001,630
2019-04-12---1,630-1,630
2019-04-111,6301,6301,6301,6301001,630
2019-04-10---1,622-1,622
2019-04-091,6221,6221,6221,6222001,622
2019-04-081,6601,7001,6601,6601,1001,660
2019-04-051,7001,7001,6601,6601,1001,660
2019-04-041,6621,6621,6601,6609001,660
2019-04-031,6701,6701,6631,6633001,663
2019-04-021,7001,7001,6601,6616001,661
2019-04-011,7271,7271,7091,7096001,709
2019-03-291,6501,6501,6221,6223001,622
2019-03-281,6881,6881,6881,6882001,688
2019-03-27---1,728-1,728
2019-03-261,6431,7281,6431,7282,2001,728
2019-03-25---1,665-1,665
2019-03-221,6651,6651,6651,6653,2001,665
2019-03-20---1,700-1,700
2019-03-191,7001,7001,7001,7001001,700
2019-03-18---1,740-1,740
2019-03-151,7401,7401,7401,7401001,740
2019-03-141,7401,7401,7401,7403001,740
2019-03-131,7401,7401,7401,7402001,740
2019-03-121,7401,7401,7401,7402001,740
2019-03-11---1,744-1,744
2019-03-081,7041,7441,7041,7442001,744
2019-03-071,7441,7441,7441,7442001,744
2019-03-06---1,741-1,741
2019-03-051,7111,7411,7111,7413001,741
2019-03-041,7291,7291,7111,7112001,711
2019-03-011,7281,7281,7281,7283001,728
2019-02-281,7001,7001,7001,7002001,700
2019-02-271,7101,7251,7101,7253001,725
2019-02-26---1,700-1,700
2019-02-25---1,700-1,700
2019-02-22---1,700-1,700
2019-02-211,7001,7001,7001,7001001,700
2019-02-20---1,730-1,730
2019-02-19---1,730-1,730
2019-02-18---1,730-1,730
2019-02-151,6801,7301,6801,7301,4001,730
2019-02-141,6801,6801,6801,6803001,680
2019-02-131,7601,7601,7591,7592001,759
2019-02-12---1,760-1,760
2019-02-08---1,760-1,760
2019-02-071,6611,7601,6611,7601,0001,760
2019-02-061,6301,6701,6301,6707001,670
2019-02-051,6681,6681,6681,6683001,668
2019-02-041,6691,6691,6671,6686001,668
2019-02-011,6811,6821,6811,6824001,682
2019-01-311,7111,7111,7001,7003001,700
2019-01-30---1,730-1,730
2019-01-29---1,730-1,730
2019-01-28---1,730-1,730
2019-01-251,7301,7301,7301,7301001,730
2019-01-241,7291,7291,7291,7292001,729
2019-01-231,6941,7291,6941,7292001,729
2019-01-22---1,694-1,694
2019-01-211,7001,7001,6941,6942001,694
2019-01-18---1,694-1,694
2019-01-17---1,694-1,694
2019-01-16---1,694-1,694
2019-01-151,6551,6941,6551,6948001,694
2019-01-11---1,678-1,678
2019-01-101,6581,6781,6581,6782001,678
2019-01-091,7281,7381,7281,7383001,738
2019-01-081,7281,7281,7271,7284001,728
2019-01-071,7331,7331,7301,7304001,730
2019-01-041,7321,7321,7321,7322001,732

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