6360 (株)東京自働機械製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,640	2,640	2,640	2,640	100	2,640
2023-12-28	2,622	2,622	2,622	2,622	100	2,622
2023-12-27	2,638	2,676	2,618	2,618	1,300	2,618
2023-12-26	2,638	2,638	2,630	2,638	2,100	2,638
2023-12-25	2,641	2,641	2,630	2,638	1,700	2,638
2023-12-22	2,640	2,644	2,640	2,641	600	2,641
2023-12-21	2,651	2,651	2,637	2,637	1,600	2,637
2023-12-20	2,654	2,660	2,643	2,651	2,300	2,651
2023-12-19	2,621	2,654	2,621	2,654	1,200	2,654
2023-12-18	2,647	2,647	2,610	2,611	700	2,611
2023-12-15	2,603	2,632	2,603	2,620	600	2,620
2023-12-14	2,617	2,617	2,603	2,603	900	2,603
2023-12-13	2,609	2,629	2,609	2,619	500	2,619
2023-12-12	2,645	2,645	2,610	2,612	1,500	2,612
2023-12-11	2,650	2,650	2,622	2,638	2,400	2,638
2023-12-08	2,664	2,664	2,644	2,650	500	2,650
2023-12-07	2,677	2,709	2,674	2,674	1,000	2,674
2023-12-06	2,683	2,685	2,674	2,676	2,800	2,676
2023-12-05	2,680	2,692	2,680	2,683	1,000	2,683
2023-12-04	2,710	2,714	2,695	2,705	1,600	2,705
2023-12-01	2,741	2,741	2,704	2,705	400	2,705
2023-11-30	2,710	2,743	2,705	2,743	1,200	2,743
2023-11-29	2,690	2,708	2,688	2,708	600	2,708
2023-11-28	2,738	2,738	2,688	2,691	700	2,691
2023-11-27	2,723	2,738	2,660	2,738	2,800	2,738
2023-11-24	2,702	2,707	2,671	2,707	900	2,707
2023-11-22	2,701	2,701	2,651	2,652	1,300	2,652
2023-11-21	2,675	2,698	2,640	2,698	1,100	2,698
2023-11-20	2,646	2,698	2,645	2,687	1,400	2,687
2023-11-17	2,641	2,646	2,610	2,646	1,300	2,646
2023-11-16	2,646	2,672	2,645	2,648	900	2,648
2023-11-15	2,680	2,682	2,630	2,682	1,200	2,682
2023-11-14	2,699	2,699	2,630	2,679	14,800	2,679
2023-11-13	2,706	2,716	2,692	2,699	11,700	2,699
2023-11-10	2,727	2,727	2,706	2,706	1,700	2,706
2023-11-09	2,755	2,755	2,727	2,727	600	2,727
2023-11-08	2,746	2,782	2,732	2,755	1,000	2,755
2023-11-07	2,772	2,772	2,746	2,746	1,500	2,746
2023-11-06	2,650	2,788	2,650	2,772	13,700	2,772
2023-11-02	2,655	2,750	2,632	2,750	3,100	2,750
2023-11-01	2,622	2,652	2,620	2,633	1,100	2,633
2023-10-31	2,605	2,605	2,588	2,600	1,100	2,600
2023-10-30	2,592	2,608	2,592	2,600	1,000	2,600
2023-10-27	2,614	2,616	2,614	2,616	300	2,616
2023-10-26	2,601	2,608	2,601	2,601	1,700	2,601
2023-10-25	2,629	2,634	2,629	2,634	600	2,634
2023-10-24	2,623	2,644	2,580	2,644	1,600	2,644
2023-10-23	2,658	2,658	2,623	2,623	600	2,623
2023-10-20	2,654	2,654	2,654	2,654	200	2,654
2023-10-19	2,652	2,666	2,651	2,653	600	2,653
2023-10-18	2,685	2,685	2,685	2,685	200	2,685
2023-10-17	2,750	2,750	2,699	2,699	800	2,699
2023-10-16	2,700	2,700	2,700	2,700	300	2,700
2023-10-13	2,704	2,714	2,704	2,710	2,100	2,710
2023-10-12	2,701	2,701	2,700	2,700	300	2,700
2023-10-11	2,729	2,730	2,682	2,726	1,400	2,726
2023-10-10	2,678	2,729	2,678	2,729	600	2,729
2023-10-06	2,661	2,691	2,641	2,645	700	2,645
2023-10-05	2,612	2,661	2,608	2,661	2,700	2,661
2023-10-04	2,590	2,610	2,552	2,589	13,100	2,589
2023-10-03	2,766	2,766	2,667	2,667	5,900	2,667
2023-10-02	2,788	2,869	2,746	2,754	9,100	2,754
2023-09-29	2,775	2,796	2,725	2,754	7,400	2,754
2023-09-28	2,750	2,750	2,750	2,750	100	2,750
2023-09-27	2,744	2,768	2,743	2,743	800	2,743
2023-09-26	2,795	2,796	2,732	2,755	4,500	2,755
2023-09-25	2,782	2,810	2,782	2,795	2,200	2,795
2023-09-22	2,812	2,830	2,775	2,830	1,400	2,830
2023-09-21	2,845	2,845	2,811	2,811	1,000	2,811
2023-09-20	2,875	2,887	2,780	2,827	10,200	2,827
2023-09-19	2,883	2,900	2,874	2,887	2,200	2,887
2023-09-15	2,880	2,900	2,880	2,900	200	2,900
2023-09-14	2,876	2,919	2,876	2,881	1,100	2,881
2023-09-13	2,950	2,950	2,885	2,885	800	2,885
2023-09-12	2,948	2,959	2,912	2,950	1,800	2,950
2023-09-11	2,965	2,965	2,964	2,964	200	2,964
2023-09-08	2,910	2,965	2,910	2,965	2,300	2,965
2023-09-07	2,923	2,960	2,923	2,960	700	2,960
2023-09-06	2,940	2,966	2,905	2,966	1,900	2,966
2023-09-05	2,941	2,950	2,890	2,950	4,200	2,950
2023-09-04	2,865	2,940	2,865	2,900	2,500	2,900
2023-09-01	2,823	2,864	2,818	2,864	4,900	2,864
2023-08-31	2,839	2,840	2,823	2,823	900	2,823
2023-08-30	2,800	2,851	2,800	2,851	2,100	2,851
2023-08-29	2,819	2,819	2,790	2,790	3,000	2,790
2023-08-28	2,792	2,803	2,775	2,803	3,200	2,803
2023-08-25	2,775	2,784	2,760	2,784	2,700	2,784
2023-08-24	2,721	2,803	2,721	2,777	37,000	2,777
2023-08-23	2,710	2,740	2,710	2,718	11,900	2,718
2023-08-22	2,730	2,732	2,730	2,731	2,300	2,731
2023-08-21	2,703	2,777	2,703	2,722	2,700	2,722
2023-08-18	2,700	2,702	2,685	2,702	2,200	2,702
2023-08-17	2,751	2,751	2,725	2,725	3,400	2,725
2023-08-16	2,800	2,800	2,749	2,755	4,700	2,755
2023-08-15	2,780	2,848	2,745	2,830	4,500	2,830
2023-08-14	2,850	2,850	2,781	2,784	4,100	2,784
2023-08-10	2,845	2,867	2,840	2,867	2,000	2,867
2023-08-09	3,005	3,030	2,839	2,839	4,800	2,839
2023-08-08	2,885	2,999	2,885	2,999	7,600	2,999
2023-08-07	2,795	2,924	2,740	2,881	20,200	2,881
2023-08-04	3,140	3,215	2,903	3,085	16,700	3,085
2023-08-03	3,105	3,140	3,060	3,080	5,000	3,080
2023-08-02	3,130	3,145	3,055	3,125	6,200	3,125
2023-08-01	3,225	3,235	3,130	3,165	3,700	3,165
2023-07-31	3,220	3,225	3,150	3,200	2,800	3,200
2023-07-28	3,215	3,215	3,060	3,110	7,400	3,110
2023-07-27	3,400	3,400	3,210	3,255	7,000	3,255
2023-07-26	3,405	3,420	3,300	3,360	2,700	3,360
2023-07-25	3,330	3,370	3,225	3,360	4,800	3,360
2023-07-24	3,230	3,360	3,070	3,325	11,100	3,325
2023-07-21	3,115	3,380	3,095	3,240	24,400	3,240
2023-07-20	3,100	3,100	2,972	2,995	4,300	2,995
2023-07-19	2,871	3,100	2,871	3,100	14,100	3,100
2023-07-18	2,799	2,869	2,793	2,869	1,700	2,869
2023-07-14	2,755	2,834	2,755	2,834	1,400	2,834
2023-07-13	2,745	2,745	2,745	2,745	500	2,745
2023-07-12	2,825	2,825	2,727	2,745	2,100	2,745
2023-07-11	2,860	2,860	2,825	2,830	1,200	2,830
2023-07-10	2,894	2,894	2,835	2,855	3,500	2,855
2023-07-07	2,880	2,880	2,845	2,858	1,600	2,858
2023-07-06	2,885	2,899	2,836	2,880	1,800	2,880
2023-07-05	2,946	2,946	2,865	2,891	2,400	2,891
2023-07-04	2,943	2,960	2,930	2,933	3,400	2,933
2023-07-03	2,937	2,947	2,900	2,911	2,000	2,911
2023-06-30	2,800	2,996	2,800	2,889	3,300	2,889
2023-06-29	2,750	2,750	2,750	2,750	300	2,750
2023-06-28	2,727	2,760	2,690	2,730	2,400	2,730
2023-06-27	2,780	2,780	2,571	2,640	5,600	2,640
2023-06-26	2,809	2,830	2,800	2,800	1,900	2,800
2023-06-23	2,827	2,870	2,804	2,830	2,300	2,830
2023-06-22	2,869	2,901	2,732	2,877	6,600	2,877
2023-06-21	2,900	2,901	2,861	2,865	5,100	2,865
2023-06-20	2,711	2,875	2,685	2,869	7,600	2,869
2023-06-19	2,630	2,669	2,630	2,650	5,100	2,650
2023-06-16	2,540	2,620	2,539	2,620	8,000	2,620
2023-06-15	2,507	2,539	2,435	2,539	5,100	2,539
2023-06-14	2,413	2,485	2,413	2,485	4,100	2,485
2023-06-13	2,410	2,413	2,410	2,413	200	2,413
2023-06-12	2,456	2,456	2,410	2,410	4,600	2,410
2023-06-09	2,459	2,459	2,452	2,452	500	2,452
2023-06-08	2,431	2,434	2,420	2,420	900	2,420
2023-06-07	2,450	2,470	2,450	2,460	1,900	2,460
2023-06-06	2,425	2,436	2,416	2,416	1,400	2,416
2023-06-05	2,449	2,449	2,400	2,413	1,500	2,413
2023-06-02	2,403	2,428	2,403	2,424	1,100	2,424
2023-06-01	2,433	2,433	2,405	2,405	1,800	2,405
2023-05-31	2,430	2,439	2,396	2,415	7,800	2,415
2023-05-30	2,465	2,465	2,438	2,455	1,000	2,455
2023-05-29	2,440	2,470	2,440	2,445	2,700	2,445
2023-05-26	2,400	2,416	2,400	2,414	3,900	2,414
2023-05-25	2,388	2,405	2,387	2,400	2,600	2,400
2023-05-24	2,398	2,404	2,398	2,404	1,500	2,404
2023-05-23	2,387	2,411	2,372	2,395	4,300	2,395
2023-05-22	2,380	2,400	2,380	2,388	1,800	2,388
2023-05-19	2,380	2,390	2,362	2,383	2,100	2,383
2023-05-18	2,378	2,404	2,364	2,380	4,600	2,380
2023-05-17	2,341	2,360	2,341	2,355	3,700	2,355
2023-05-16	2,350	2,380	2,330	2,341	3,900	2,341
2023-05-15	2,287	2,383	2,286	2,350	14,500	2,350
2023-05-12	2,349	2,370	2,274	2,286	7,100	2,286
2023-05-11	2,345	2,386	2,345	2,352	5,300	2,352
2023-05-10	2,350	2,361	2,318	2,341	5,500	2,341
2023-05-09	2,329	2,350	2,312	2,350	3,200	2,350
2023-05-08	2,285	2,310	2,265	2,306	5,500	2,306
2023-05-02	2,238	2,310	2,210	2,283	8,200	2,283
2023-05-01	2,232	2,260	2,203	2,240	6,300	2,240
2023-04-28	2,223	2,230	2,170	2,212	8,100	2,212
2023-04-27	2,270	2,275	2,203	2,225	8,400	2,225
2023-04-26	2,340	2,340	2,182	2,259	18,600	2,259
2023-04-25	2,499	2,740	2,311	2,340	172,500	2,340
2023-04-24	2,309	2,309	2,309	2,309	2,400	2,309
2023-04-21	1,909	1,909	1,909	1,909	200	1,909
2023-04-20	1,934	1,940	1,934	1,940	3,000	1,940
2023-04-19	1,929	1,929	1,909	1,928	700	1,928
2023-04-18	-	-	-	1,894	-	1,894
2023-04-17	1,910	1,910	1,894	1,894	3,300	1,894
2023-04-14	1,900	1,905	1,900	1,905	200	1,905
2023-04-13	-	-	-	1,900	-	1,900
2023-04-12	1,919	1,919	1,900	1,900	1,300	1,900
2023-04-11	-	-	-	1,940	-	1,940
2023-04-10	1,930	1,940	1,930	1,940	200	1,940
2023-04-07	1,930	1,930	1,900	1,910	500	1,910
2023-04-06	1,920	1,920	1,910	1,910	800	1,910
2023-04-05	1,945	1,945	1,941	1,941	400	1,941
2023-04-04	-	-	-	1,945	-	1,945
2023-04-03	1,920	1,947	1,920	1,945	1,600	1,945
2023-03-31	1,910	1,920	1,899	1,910	1,500	1,910
2023-03-30	1,895	1,910	1,872	1,902	1,400	1,902
2023-03-29	1,910	1,921	1,910	1,915	700	1,915
2023-03-28	1,910	1,912	1,910	1,912	200	1,912
2023-03-27	1,893	1,910	1,893	1,909	700	1,909
2023-03-24	1,861	1,890	1,861	1,890	1,300	1,890
2023-03-23	1,891	1,891	1,866	1,890	1,300	1,890
2023-03-22	1,867	1,884	1,867	1,884	1,200	1,884
2023-03-20	1,904	1,904	1,870	1,871	1,600	1,871
2023-03-17	1,900	1,900	1,860	1,899	1,200	1,899
2023-03-16	-	-	-	1,901	-	1,901
2023-03-15	1,901	1,901	1,901	1,901	100	1,901
2023-03-14	1,884	1,884	1,783	1,783	6,100	1,783
2023-03-13	1,919	1,919	1,896	1,906	2,300	1,906
2023-03-10	1,950	1,954	1,900	1,945	5,800	1,945
2023-03-09	1,974	1,974	1,974	1,974	100	1,974
2023-03-08	1,980	1,980	1,975	1,975	300	1,975
2023-03-07	1,960	1,980	1,956	1,980	500	1,980
2023-03-06	1,975	2,000	1,915	1,960	8,100	1,960
2023-03-03	1,945	1,969	1,940	1,969	1,000	1,969
2023-03-02	1,920	1,930	1,908	1,930	600	1,930
2023-03-01	1,891	1,920	1,890	1,920	6,300	1,920
2023-02-28	1,888	1,888	1,880	1,888	1,100	1,888
2023-02-27	1,859	1,878	1,856	1,878	700	1,878
2023-02-24	1,870	1,870	1,840	1,840	800	1,840
2023-02-22	1,871	1,871	1,857	1,870	700	1,870
2023-02-21	1,833	1,871	1,833	1,871	3,200	1,871
2023-02-20	1,845	1,845	1,841	1,845	1,000	1,845
2023-02-17	1,840	1,840	1,840	1,840	100	1,840
2023-02-16	1,840	1,840	1,839	1,840	600	1,840
2023-02-15	-	-	-	1,840	-	1,840
2023-02-14	1,825	1,840	1,825	1,840	1,200	1,840
2023-02-13	1,850	1,850	1,810	1,822	3,600	1,822
2023-02-10	1,815	1,830	1,795	1,817	4,300	1,817
2023-02-09	1,840	1,840	1,840	1,840	200	1,840
2023-02-08	1,814	1,840	1,810	1,840	2,300	1,840
2023-02-07	1,832	1,832	1,795	1,814	1,000	1,814
2023-02-06	1,806	1,871	1,786	1,832	6,100	1,832
2023-02-03	1,864	1,864	1,784	1,806	6,700	1,806
2023-02-02	1,865	1,865	1,860	1,860	200	1,860
2023-02-01	1,868	1,869	1,864	1,864	1,400	1,864
2023-01-31	1,843	1,868	1,843	1,867	2,000	1,867
2023-01-30	1,841	1,846	1,838	1,838	900	1,838
2023-01-27	1,840	1,860	1,840	1,853	1,500	1,853
2023-01-26	1,839	1,840	1,839	1,840	700	1,840
2023-01-25	1,834	1,836	1,830	1,836	800	1,836
2023-01-24	1,834	1,834	1,834	1,834	200	1,834
2023-01-23	1,820	1,840	1,817	1,817	900	1,817
2023-01-20	1,819	1,820	1,816	1,820	300	1,820
2023-01-19	1,816	1,828	1,816	1,819	600	1,819
2023-01-18	1,837	1,837	1,825	1,825	700	1,825
2023-01-17	1,805	1,819	1,805	1,819	1,300	1,819
2023-01-16	1,770	1,800	1,770	1,800	1,500	1,800
2023-01-13	1,768	1,775	1,768	1,775	500	1,775
2023-01-12	1,768	1,768	1,768	1,768	300	1,768
2023-01-11	1,761	1,765	1,761	1,765	600	1,765
2023-01-10	1,765	1,765	1,763	1,765	300	1,765
2023-01-06	1,765	1,765	1,765	1,765	200	1,765
2023-01-05	1,778	1,778	1,756	1,770	900	1,770
2023-01-04	1,779	1,779	1,750	1,760	800	1,760

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6360 (株)東京自働機械製作所 の時系列データ [2023年度]

6360 (株)東京自働機械製作所の時系列データ [2023年度]