1. HOME >
  2. 株価時系列 >
  3. 6360 >
  4. 2020年

6360 (株)東京自働機械製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6331,6551,6331,6553001,655
2020-12-291,6331,6331,6331,6333001,633
2020-12-281,6461,6461,6331,6333001,633
2020-12-251,6501,6501,6471,6471,5001,647
2020-12-241,6401,6401,6401,6401,5001,640
2020-12-231,6401,6401,6151,6151,6001,615
2020-12-221,6061,6061,6061,6062001,606
2020-12-211,6361,6601,6061,6081,7001,608
2020-12-181,6431,6431,6351,6353001,635
2020-12-171,6561,6561,6431,6432001,643
2020-12-161,6541,6651,6541,6656001,665
2020-12-151,6471,6471,6471,6471001,647
2020-12-141,6731,6731,6731,6732001,673
2020-12-111,6331,6331,6331,6332001,633
2020-12-101,6331,6331,6331,6331001,633
2020-12-091,6421,6421,6421,6421001,642
2020-12-081,6591,6591,6451,6455001,645
2020-12-071,6961,6961,6531,6531,3001,653
2020-12-041,6441,6621,6441,6621,5001,662
2020-12-031,6331,6521,6331,6521,3001,652
2020-12-02---1,630-1,630
2020-12-011,6251,6301,6251,6301,7001,630
2020-11-301,6201,6201,6201,6203001,620
2020-11-271,6081,6081,6081,6081001,608
2020-11-261,6251,6251,6161,6162001,616
2020-11-251,6201,6481,6201,6259001,625
2020-11-241,6001,6091,6001,6095001,609
2020-11-201,5921,6001,5911,5918001,591
2020-11-191,5831,5921,5831,5928001,592
2020-11-181,5911,6311,5831,5831,0001,583
2020-11-171,5841,6111,5841,5914001,591
2020-11-161,5771,5971,5771,5845001,584
2020-11-131,5921,6081,5921,5975001,597
2020-11-121,5901,5901,5901,5902001,590
2020-11-111,5841,5951,5841,5901,2001,590
2020-11-101,6031,6201,5851,5852,1001,585
2020-11-091,6151,6151,6001,6005001,600
2020-11-061,6101,6331,6101,6338001,633
2020-11-051,6451,6471,6451,6471,9001,647
2020-11-041,6261,6261,6261,6262001,626
2020-11-021,6101,6261,6001,6262,4001,626
2020-10-301,6531,6531,6501,6503001,650
2020-10-291,6471,6591,6471,6535001,653
2020-10-281,6471,6471,6471,6471001,647
2020-10-271,6451,6471,6451,6474001,647
2020-10-261,6471,6471,6471,6476001,647
2020-10-231,6471,6471,6471,6472001,647
2020-10-221,6521,6551,6471,6478001,647
2020-10-21---1,676-1,676
2020-10-201,6541,6761,6351,6761,1001,676
2020-10-191,6501,6541,6481,6544001,654
2020-10-161,6491,6501,6491,6501,7001,650
2020-10-151,6501,6501,6441,6445001,644
2020-10-14---1,631-1,631
2020-10-13---1,631-1,631
2020-10-121,6491,6491,6311,6314001,631
2020-10-091,6311,6311,6311,6311001,631
2020-10-081,6311,6311,6311,6311001,631
2020-10-071,6241,6241,6241,6243001,624
2020-10-061,6201,6251,6201,6257001,625
2020-10-051,6641,6641,6181,6391,5001,639
2020-10-021,6461,6581,6111,6252,3001,625
2020-09-301,6781,6781,6301,6542,8001,654
2020-09-291,7661,7761,6661,6825,7001,682
2020-09-281,6211,8501,6211,77511,1001,775
2020-09-251,6101,6101,6101,6101001,610
2020-09-241,6141,6141,6051,6057001,605
2020-09-231,6111,6141,6061,6146001,614
2020-09-181,6151,6291,6101,6162,2001,616
2020-09-171,6171,6171,6171,6171001,617
2020-09-16---1,621-1,621
2020-09-151,6201,6211,6171,6219001,621
2020-09-141,6171,6171,6171,6171001,617
2020-09-111,6111,6181,6111,6183001,618
2020-09-101,6231,6231,6051,6236001,623
2020-09-091,5931,5931,5931,5932001,593
2020-09-081,6101,6101,6101,6101001,610
2020-09-071,5961,6081,5961,6087001,608
2020-09-041,5961,5961,5961,5962001,596
2020-09-031,5971,5971,5971,5973001,597
2020-09-021,6051,6051,6031,6033001,603
2020-09-011,5941,6021,5941,6001,4001,600
2020-08-311,5781,5781,5781,5781001,578
2020-08-281,5801,5971,5741,5745001,574
2020-08-271,5981,5981,5811,5814001,581
2020-08-261,5981,5991,5841,5998001,599
2020-08-251,5841,5841,5841,5841001,584
2020-08-241,5731,5841,5731,5843001,584
2020-08-211,5811,5831,5591,5701,9001,570
2020-08-201,5811,5991,5811,5921,2001,592
2020-08-191,6011,6011,6011,6012001,601
2020-08-181,5841,6011,5841,6013001,601
2020-08-171,6091,6091,6091,6092001,609
2020-08-141,6071,6091,5811,6091,2001,609
2020-08-131,6071,6071,6071,6075001,607
2020-08-121,5851,5851,5801,5841,2001,584
2020-08-111,6001,6001,6001,6008001,600
2020-08-071,6081,6081,5891,5986001,598
2020-08-061,5601,6081,5591,6088,3001,608
2020-08-051,5361,5561,5301,5563,2001,556
2020-08-041,5611,5611,5321,5358,2001,535
2020-08-031,5231,5851,5071,55922,7001,559
2020-07-311,9011,9121,8331,8834,9001,883
2020-07-301,9161,9161,9061,9108001,910
2020-07-291,9191,9191,9151,9152001,915
2020-07-281,9151,9401,9021,9409001,940
2020-07-271,9421,9431,9101,9109001,910
2020-07-221,9041,9431,8801,9431,4001,943
2020-07-211,9111,9151,9111,9155001,915
2020-07-201,8811,8921,8811,8862,8001,886
2020-07-171,8851,9181,8851,8858001,885
2020-07-161,9111,9181,8651,8854,8001,885
2020-07-151,9451,9451,9001,9204,5001,920
2020-07-141,8551,9051,8501,9054,3001,905
2020-07-131,8621,8851,8611,8772,2001,877
2020-07-101,8651,8651,8581,8586001,858
2020-07-091,8671,9001,8531,8651,8001,865
2020-07-081,8931,9001,8411,8412,5001,841
2020-07-071,8831,8831,8461,8531,5001,853
2020-07-061,8261,8521,8261,8491,8001,849
2020-07-031,8251,8261,8001,8051,8001,805
2020-07-021,9151,9151,8261,8322,0001,832
2020-07-011,9371,9371,8761,9042,7001,904
2020-06-301,8611,9401,8611,9132,6001,913
2020-06-291,8211,8811,8211,8555,5001,855
2020-06-261,8001,8451,8001,8452,3001,845
2020-06-251,7441,7441,7441,7442001,744
2020-06-24---1,741-1,741
2020-06-231,7521,7521,7351,7418001,741
2020-06-221,7551,7711,7541,7682,6001,768
2020-06-191,7971,7971,7701,7901,0001,790
2020-06-181,8191,8191,7931,7984001,798
2020-06-171,7811,8001,7811,8005001,800
2020-06-161,7501,8001,7501,7628001,762
2020-06-151,8401,8401,7341,7347001,734
2020-06-121,7001,7851,6601,7801,9001,780
2020-06-111,8401,8461,7701,7852,7001,785
2020-06-101,8051,8401,8051,8401,7001,840
2020-06-091,7991,8351,7771,8356,3001,835
2020-06-081,8451,8451,7391,7745,9001,774
2020-06-051,5941,8531,5611,85313,5001,853
2020-06-041,5571,5851,5571,5571,2001,557
2020-06-031,5751,5751,5411,5412,4001,541
2020-06-021,5811,5811,5731,5731,5001,573
2020-06-011,6161,6161,5821,5901,2001,590
2020-05-291,5761,5901,5761,5904001,590
2020-05-281,5811,6111,5781,5781,0001,578
2020-05-271,5731,6001,5731,5961,1001,596
2020-05-261,5671,5981,5311,5982,5001,598
2020-05-251,5611,5671,5241,5473,7001,547
2020-05-221,5201,5211,5051,5215001,521
2020-05-211,4941,5061,4901,4902,8001,490
2020-05-201,4501,4901,4441,4902,2001,490
2020-05-191,4311,4521,4311,4321,4001,432
2020-05-181,4121,4431,4121,4211,1001,421
2020-05-151,4311,4311,4111,4111,2001,411
2020-05-141,4921,5221,3811,4305,5001,430
2020-05-131,5001,5251,4701,5258,3001,525
2020-05-121,4491,4641,4341,4623,2001,462
2020-05-111,4001,4631,4001,4494,1001,449
2020-05-081,4191,4201,3911,3974,1001,397
2020-05-071,4171,4191,3941,4192,8001,419
2020-05-011,4501,4501,4181,4182,7001,418
2020-04-301,4591,4831,4501,4703,5001,470
2020-04-281,4831,4831,4501,4834,4001,483
2020-04-271,4131,4831,4101,4835,7001,483
2020-04-241,3711,4151,3711,3835,0001,383
2020-04-231,3501,3581,3411,3411,1001,341
2020-04-221,3371,3481,3151,3301,9001,330
2020-04-211,3731,3731,3261,3672,6001,367
2020-04-201,3801,3801,3701,3751,0001,375
2020-04-171,3601,3701,3571,3691,6001,369
2020-04-161,3491,3541,3271,3482,9001,348
2020-04-151,3901,3971,3521,3521,8001,352
2020-04-141,3431,3801,3431,3701,2001,370
2020-04-131,3871,3871,3451,3551,6001,355
2020-04-101,3871,3871,3601,3627001,362
2020-04-091,4021,4291,3611,3842,2001,384
2020-04-081,3711,3721,3481,3722,5001,372
2020-04-071,3901,3981,3701,3711,1001,371
2020-04-061,3401,3401,3131,3301,3001,330
2020-04-031,3621,3621,3111,3111,0001,311
2020-04-021,3661,3661,3451,3451,3001,345
2020-04-011,3951,3971,3701,3701,0001,370
2020-03-311,4001,4161,3741,3851,4001,385
2020-03-301,3511,3811,3411,3411,9001,341
2020-03-271,4341,4341,4071,4281,4001,428
2020-03-261,4511,4511,3951,4331,9001,433
2020-03-251,4201,4791,4201,4212,6001,421
2020-03-241,3651,3901,3501,3901,0001,390
2020-03-231,3601,3631,3301,3631,1001,363
2020-03-191,4951,4951,3601,3635,0001,363
2020-03-181,4181,4181,3751,3751,4001,375
2020-03-171,3401,4211,3141,3603,8001,360
2020-03-161,3001,3891,2961,3893,6001,389
2020-03-131,2611,2901,2101,2906,5001,290
2020-03-121,4501,4591,4101,4414,2001,441
2020-03-111,5391,5391,4951,5382,4001,538
2020-03-101,4001,5401,3531,5402,8001,540
2020-03-091,6121,6121,4601,4656,6001,465
2020-03-061,6621,6651,6601,6601,0001,660
2020-03-051,7331,7331,7031,7091,1001,709
2020-03-041,7001,7101,6941,6943001,694
2020-03-031,7671,7671,6601,6605,2001,660
2020-03-021,6041,7101,5951,7004,4001,700
2020-02-281,6851,6851,6001,60612,2001,606
2020-02-271,8011,8011,7481,7551,9001,755
2020-02-261,8801,9111,7801,8238,4001,823
2020-02-251,8701,9331,8401,9316,7001,931
2020-02-211,8942,0401,8942,00011,2002,000
2020-02-201,8631,9411,8371,91113,3001,911
2020-02-191,7401,8001,7401,7743,0001,774
2020-02-181,7681,7681,7361,7393,5001,739
2020-02-171,8151,8151,7601,7687,7001,768
2020-02-141,8391,8391,8141,8152,6001,815
2020-02-131,8461,8461,8321,8391,4001,839
2020-02-121,9101,9101,8361,8674,7001,867
2020-02-101,9181,9181,8331,8389,9001,838
2020-02-072,0022,0301,8921,91816,3001,918
2020-02-062,1002,1592,0192,04011,9002,040
2020-02-052,1992,1992,0822,0959,1002,095
2020-02-042,2062,2392,0952,16322,9002,163
2020-02-031,9102,3051,8922,25663,9002,256
2020-01-311,8081,9961,7381,90530,7001,905
2020-01-301,9571,9571,6311,76850,2001,768
2020-01-29---1,557-1,557
2020-01-281,5571,5571,5571,5571001,557
2020-01-271,5971,5971,5761,5764001,576
2020-01-241,5981,5981,5971,5975001,597
2020-01-231,5961,5961,5961,5962001,596
2020-01-221,5921,5921,5921,5923001,592
2020-01-211,6271,6271,5921,5924001,592
2020-01-201,6181,6181,6181,6181001,618
2020-01-171,6201,6201,5811,5844001,584
2020-01-161,6221,6221,6221,6221001,622
2020-01-151,5851,5851,5821,5821,4001,582
2020-01-141,5891,5931,5891,5922,4001,592
2020-01-101,5921,6081,5921,5956001,595
2020-01-091,5831,6101,5831,5901,1001,590
2020-01-081,5931,5931,5751,5757001,575
2020-01-071,5941,5981,5751,5828001,582
2020-01-061,6071,6071,5751,5756001,575

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