1. HOME >
  2. 株価時系列 >
  3. 6360 >
  4. 2021年

6360 (株)東京自働機械製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,618-1,618
2021-12-29---1,618-1,618
2021-12-281,6051,6181,6021,6185001,618
2021-12-271,6441,6441,6441,6441001,644
2021-12-24---1,644-1,644
2021-12-23---1,644-1,644
2021-12-22---1,644-1,644
2021-12-211,6021,6441,6021,6448001,644
2021-12-201,6291,6321,6051,6052,6001,605
2021-12-17---1,656-1,656
2021-12-161,6561,6561,6561,6561001,656
2021-12-15---1,628-1,628
2021-12-14---1,628-1,628
2021-12-131,6281,6281,6281,6281001,628
2021-12-101,6261,6281,6261,6282001,628
2021-12-09---1,686-1,686
2021-12-081,6861,6861,6861,6861001,686
2021-12-071,6871,6871,6601,6604001,660
2021-12-061,6171,6171,6171,6173001,617
2021-12-031,6501,6551,6501,6552001,655
2021-12-021,6661,6661,6661,6661001,666
2021-12-011,6821,6821,6661,6662001,666
2021-11-301,6481,6481,6481,6481001,648
2021-11-29---1,667-1,667
2021-11-261,6671,6671,6671,6671001,667
2021-11-251,6211,6331,6211,6332,4001,633
2021-11-241,6081,6081,6081,6081001,608
2021-11-22---1,618-1,618
2021-11-19---1,618-1,618
2021-11-18---1,618-1,618
2021-11-171,6181,6181,6181,6183001,618
2021-11-16---1,620-1,620
2021-11-15---1,620-1,620
2021-11-121,6201,6201,6201,6202001,620
2021-11-111,6181,6181,5841,5853,9001,585
2021-11-101,6201,6291,6181,6186,9001,618
2021-11-091,6201,6211,6081,62011,2001,620
2021-11-081,6311,6311,6311,6311001,631
2021-11-051,6761,6761,6401,6406001,640
2021-11-041,6431,6431,6361,6361,2001,636
2021-11-021,6801,6801,6501,6505,0001,650
2021-11-011,6201,6801,6201,6703,0001,670
2021-10-291,7211,7211,7211,7215001,721
2021-10-281,7691,7701,7251,7257001,725
2021-10-271,7701,7701,7701,7702001,770
2021-10-261,7351,7351,7351,7352001,735
2021-10-25---1,735-1,735
2021-10-221,7351,7351,7351,7351001,735
2021-10-211,7351,7351,7351,7351001,735
2021-10-201,7401,7751,7221,7751,0001,775
2021-10-19---1,740-1,740
2021-10-181,7601,7601,7401,7404001,740
2021-10-15---1,790-1,790
2021-10-141,8001,8301,7901,7901,4001,790
2021-10-131,7911,7911,7601,7604001,760
2021-10-121,8251,8251,8001,8002001,800
2021-10-11---1,820-1,820
2021-10-081,8201,8201,8201,8201001,820
2021-10-071,7701,7931,7701,7937001,793
2021-10-06---1,778-1,778
2021-10-051,7731,7781,7451,7785001,778
2021-10-04---1,772-1,772
2021-10-011,7721,7721,7721,7722001,772
2021-09-30---1,732-1,732
2021-09-29---1,732-1,732
2021-09-28---1,732-1,732
2021-09-271,7321,7321,7321,7322,5001,732
2021-09-241,7461,7461,7051,7327001,732
2021-09-221,7441,7441,7441,7441001,744
2021-09-21---1,718-1,718
2021-09-171,7161,7181,7161,7182001,718
2021-09-16---1,700-1,700
2021-09-151,7401,7401,7001,7002001,700
2021-09-141,7401,7401,7401,7403001,740
2021-09-13---1,739-1,739
2021-09-101,7371,7391,7371,7391,6001,739
2021-09-091,7391,7391,7371,7374001,737
2021-09-08---1,739-1,739
2021-09-071,7391,7391,7391,7392001,739
2021-09-061,7391,7401,7301,7301,2001,730
2021-09-031,7161,7501,7161,7306001,730
2021-09-02---1,700-1,700
2021-09-011,7001,7001,7001,7003001,700
2021-08-311,6781,6781,6711,6713001,671
2021-08-301,6771,6771,6771,6771001,677
2021-08-27---1,685-1,685
2021-08-261,6851,6851,6851,6851001,685
2021-08-25---1,657-1,657
2021-08-241,6171,6571,6171,6578001,657
2021-08-23---1,657-1,657
2021-08-20---1,657-1,657
2021-08-191,6571,6571,6571,6571001,657
2021-08-181,6571,6571,6571,6571001,657
2021-08-171,6781,6781,6781,6785001,678
2021-08-16---1,718-1,718
2021-08-131,7681,7681,6881,7185001,718
2021-08-121,7701,7701,7701,7705001,770
2021-08-111,6661,6661,6501,6502,0001,650
2021-08-10---1,666-1,666
2021-08-06---1,666-1,666
2021-08-051,6661,6661,6661,6664001,666
2021-08-041,6811,6861,6811,6865001,686
2021-08-03---1,700-1,700
2021-08-021,7001,7001,7001,7002001,700
2021-07-301,7001,7001,7001,7001001,700
2021-07-29---1,715-1,715
2021-07-281,7601,7601,7151,7152,4001,715
2021-07-271,7281,7281,7281,7284001,728
2021-07-261,7281,7281,7281,7281001,728
2021-07-211,7201,7201,7001,7004001,700
2021-07-20---1,715-1,715
2021-07-19---1,715-1,715
2021-07-161,7151,7151,7151,7151001,715
2021-07-151,7151,7151,7151,7151,7001,715
2021-07-141,6921,7231,6921,7233001,723
2021-07-131,6951,7041,6951,7045,0001,704
2021-07-121,7351,7351,7351,7352001,735
2021-07-091,7311,7311,7301,7318001,731
2021-07-081,7451,7451,7351,7359001,735
2021-07-071,7061,7391,7061,7061,1001,706
2021-07-061,7041,7441,7041,7448001,744
2021-07-051,7601,7601,7351,7353001,735
2021-07-021,7331,7341,7331,7344001,734
2021-07-011,7331,7331,7331,7332001,733
2021-06-301,7001,7001,7001,7001001,700
2021-06-29---1,700-1,700
2021-06-281,7001,7001,7001,7001001,700
2021-06-251,6891,6891,6601,6602001,660
2021-06-24---1,698-1,698
2021-06-23---1,698-1,698
2021-06-221,6981,6981,6981,6981001,698
2021-06-211,6711,6711,6311,6371,4001,637
2021-06-181,6801,6801,6801,6804001,680
2021-06-17---1,717-1,717
2021-06-16---1,717-1,717
2021-06-151,7171,7171,7171,7171001,717
2021-06-14---1,760-1,760
2021-06-11---1,760-1,760
2021-06-10---1,760-1,760
2021-06-091,7601,7601,7601,7603001,760
2021-06-081,7581,7631,7581,7626001,762
2021-06-071,8001,8001,8001,8003001,800
2021-06-041,7391,7601,7391,7606001,760
2021-06-03---1,739-1,739
2021-06-02---1,739-1,739
2021-06-011,7391,7391,7391,7391001,739
2021-05-311,7391,7391,7391,7391001,739
2021-05-28---1,739-1,739
2021-05-27---1,739-1,739
2021-05-261,7101,7391,7101,7392001,739
2021-05-25---1,670-1,670
2021-05-241,6521,6701,6521,6707001,670
2021-05-21---1,730-1,730
2021-05-201,7301,7301,7301,7303001,730
2021-05-19---1,690-1,690
2021-05-181,6901,6901,6901,6901001,690
2021-05-17---1,719-1,719
2021-05-141,7191,7191,7191,7191001,719
2021-05-13---1,710-1,710
2021-05-121,7871,7871,6771,7102,7001,710
2021-05-111,8701,8701,8501,8501,3001,850
2021-05-10---1,850-1,850
2021-05-071,8601,8601,8501,8504001,850
2021-05-061,8851,9001,8851,9001,0001,900
2021-04-301,8401,8591,8401,8594001,859
2021-04-281,8301,8601,8301,8502,9001,850
2021-04-271,8211,8211,8201,8206001,820
2021-04-261,8281,8281,8281,8281001,828
2021-04-23---1,795-1,795
2021-04-22---1,795-1,795
2021-04-211,8001,8001,7951,7956001,795
2021-04-201,8051,8051,8001,8003001,800
2021-04-191,8191,8191,8001,8009001,800
2021-04-161,8191,8191,8191,8191001,819
2021-04-151,7531,7831,7531,7839001,783
2021-04-14---1,793-1,793
2021-04-131,7931,7931,7931,7934001,793
2021-04-121,8301,8301,8001,8007001,800
2021-04-091,8301,8301,8301,8304001,830
2021-04-08---1,765-1,765
2021-04-071,8001,8001,7651,7655001,765
2021-04-061,8201,8201,8201,8208001,820
2021-04-051,8151,8201,8151,8201,3001,820
2021-04-021,8151,8151,8151,8151001,815
2021-04-011,8091,8151,7891,8007001,800
2021-03-31---1,779-1,779
2021-03-301,8141,8141,7791,7793001,779
2021-03-291,8001,8151,8001,8155001,815
2021-03-261,8011,8151,8001,8158001,815
2021-03-251,8151,8151,8151,8152001,815
2021-03-241,8151,8151,8151,8152001,815
2021-03-231,8341,8341,8101,8157001,815
2021-03-221,8081,8341,8081,8347001,834
2021-03-191,8081,8081,8081,8081001,808
2021-03-181,8051,8081,8051,8086001,808
2021-03-171,8001,8051,8001,8052001,805
2021-03-161,8051,8051,8051,8053001,805
2021-03-151,8051,8051,8051,8051001,805
2021-03-121,8051,8051,8051,8052001,805
2021-03-111,8001,8201,8001,8202001,820
2021-03-10---1,800-1,800
2021-03-091,8001,8101,8001,8006001,800
2021-03-081,7901,7921,7901,7922001,792
2021-03-051,7711,7801,7711,7804001,780
2021-03-041,7701,7711,7701,7712001,771
2021-03-031,7701,7731,7701,7735001,773
2021-03-021,7701,7701,7701,7703001,770
2021-03-011,7701,7701,7691,7709001,770
2021-02-261,7651,7701,7651,7704001,770
2021-02-251,7551,7651,7551,7656001,765
2021-02-24---1,770-1,770
2021-02-221,7701,7701,7681,7701,5001,770
2021-02-19---1,770-1,770
2021-02-181,7621,7751,7621,7702,7001,770
2021-02-171,7451,7451,7431,7434001,743
2021-02-161,7471,7471,7451,7452001,745
2021-02-151,7361,7601,7361,7601,4001,760
2021-02-121,7351,7351,7331,7335001,733
2021-02-101,7531,7621,7511,7623001,762
2021-02-091,7631,7631,7551,7623001,762
2021-02-081,7501,7641,7501,7649001,764
2021-02-051,7871,7871,7481,7481,1001,748
2021-02-041,7451,7651,7451,7657001,765
2021-02-031,7401,7401,7401,7401001,740
2021-02-021,7301,7401,7301,7403,5001,740
2021-02-011,7301,7931,7001,7314,0001,731
2021-01-291,6501,6501,6501,6502001,650
2021-01-281,6421,6491,6421,6492001,649
2021-01-271,6481,6481,6251,6325001,632
2021-01-261,6251,6501,6251,6383001,638
2021-01-25---1,622-1,622
2021-01-221,6221,6221,6221,6221001,622
2021-01-211,6221,6371,6221,6235001,623
2021-01-201,6321,6321,6321,6321001,632
2021-01-191,6301,6391,6301,6321,7001,632
2021-01-181,6061,6301,6061,6105001,610
2021-01-151,6371,6371,6031,6032,7001,603
2021-01-141,6351,6351,6351,6351001,635
2021-01-131,6321,6501,6311,6354001,635
2021-01-121,6301,6311,6301,6312001,631
2021-01-081,6281,6281,6281,6281001,628
2021-01-071,6291,6291,6291,6291001,629
2021-01-061,6231,6231,6231,6231001,623
2021-01-051,6211,6211,6211,6214001,621
2021-01-041,6601,6601,6471,6475001,647

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