東京自働機械製作所(6360)の株価時系列情報
東京自働機械製作所(6360)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,878 | 2,878 | 2,820 | 2,821 | 9,000 |
| 2025/06/12 | 2,883 | 2,883 | 2,878 | 2,878 | 700 |
| 2025/06/11 | 2,868 | 2,918 | 2,832 | 2,860 | 3,000 |
| 2025/06/10 | 2,850 | 2,923 | 2,830 | 2,868 | 10,100 |
| 2025/06/09 | 2,934 | 2,968 | 2,877 | 2,881 | 18,100 |
| 2025/06/06 | 3,015 | 3,050 | 2,984 | 2,984 | 7,400 |
| 2025/06/05 | 3,030 | 3,040 | 3,015 | 3,015 | 1,100 |
| 2025/06/04 | 3,020 | 3,030 | 3,020 | 3,030 | 1,100 |
| 2025/06/03 | 3,000 | 3,020 | 2,980 | 3,020 | 1,200 |
| 2025/06/02 | 3,010 | 3,010 | 3,000 | 3,000 | 1,100 |
| 2025/05/30 | 3,035 | 3,035 | 2,999 | 3,010 | 1,200 |
| 2025/05/29 | 3,005 | 3,050 | 2,971 | 3,035 | 3,000 |
| 2025/05/28 | 2,995 | 3,030 | 2,983 | 3,005 | 1,900 |
| 2025/05/27 | 2,981 | 3,035 | 2,981 | 2,995 | 1,700 |
| 2025/05/26 | 2,973 | 2,995 | 2,941 | 2,981 | 3,800 |
| 2025/05/23 | 2,975 | 2,993 | 2,955 | 2,964 | 3,900 |
| 2025/05/22 | 2,984 | 3,010 | 2,971 | 2,975 | 2,300 |
| 2025/05/21 | 2,982 | 3,070 | 2,982 | 3,015 | 7,800 |
| 2025/05/20 | 3,010 | 3,010 | 2,950 | 2,977 | 6,400 |
| 2025/05/19 | 3,020 | 3,030 | 2,890 | 2,960 | 11,900 |
| 2025/05/16 | 3,060 | 3,080 | 3,000 | 3,000 | 11,700 |
| 2025/05/15 | 3,120 | 3,150 | 3,020 | 3,060 | 33,400 |
| 2025/05/14 | 3,730 | 3,795 | 3,665 | 3,665 | 4,900 |
| 2025/05/13 | 3,700 | 3,815 | 3,680 | 3,735 | 11,400 |
| 2025/05/12 | 3,620 | 3,740 | 3,575 | 3,665 | 9,500 |
| 2025/05/09 | 3,555 | 3,625 | 3,555 | 3,560 | 3,600 |
| 2025/05/08 | 3,635 | 3,635 | 3,555 | 3,570 | 4,800 |
| 2025/05/07 | 3,615 | 3,695 | 3,560 | 3,650 | 3,300 |
| 2025/05/02 | 3,590 | 3,595 | 3,520 | 3,530 | 3,300 |
| 2025/05/01 | 3,650 | 3,725 | 3,590 | 3,590 | 10,900 |
| 2025/04/30 | 3,680 | 3,705 | 3,620 | 3,660 | 4,500 |
| 2025/04/28 | 3,645 | 3,720 | 3,620 | 3,650 | 10,300 |
| 2025/04/25 | 3,545 | 3,705 | 3,540 | 3,650 | 10,100 |
| 2025/04/24 | 3,460 | 3,550 | 3,460 | 3,550 | 2,400 |
| 2025/04/23 | 3,460 | 3,510 | 3,435 | 3,470 | 4,300 |
| 2025/04/22 | 3,460 | 3,490 | 3,400 | 3,415 | 3,700 |
| 2025/04/21 | 3,510 | 3,515 | 3,465 | 3,490 | 3,300 |
| 2025/04/18 | 3,460 | 3,550 | 3,460 | 3,510 | 2,300 |
| 2025/04/17 | 3,500 | 3,510 | 3,450 | 3,450 | 3,000 |
| 2025/04/16 | 3,595 | 3,595 | 3,420 | 3,500 | 7,100 |
| 2025/04/15 | 3,475 | 3,550 | 3,475 | 3,550 | 5,400 |
| 2025/04/14 | 3,390 | 3,540 | 3,390 | 3,430 | 6,700 |
| 2025/04/11 | 3,305 | 3,590 | 3,270 | 3,365 | 41,100 |
| 2025/04/10 | 3,635 | 3,635 | 3,365 | 3,375 | 9,300 |
| 2025/04/09 | 3,325 | 3,325 | 3,090 | 3,215 | 8,400 |
| 2025/04/08 | 3,160 | 3,400 | 3,160 | 3,330 | 20,600 |
| 2025/04/07 | 2,985 | 3,200 | 2,929 | 3,135 | 22,500 |
| 2025/04/04 | 3,355 | 3,370 | 2,997 | 3,265 | 40,200 |
| 2025/04/03 | 3,515 | 3,515 | 3,395 | 3,415 | 17,000 |
| 2025/04/02 | 3,550 | 3,550 | 3,460 | 3,515 | 7,500 |
| 2025/04/01 | 3,690 | 3,690 | 3,520 | 3,550 | 9,500 |
| 2025/03/31 | 3,730 | 3,730 | 3,560 | 3,620 | 11,900 |
| 2025/03/28 | 3,490 | 3,710 | 3,490 | 3,660 | 13,700 |
| 2025/03/27 | 3,940 | 4,000 | 3,940 | 3,940 | 9,500 |
| 2025/03/26 | 3,960 | 3,970 | 3,915 | 3,945 | 7,800 |
| 2025/03/25 | 3,905 | 3,975 | 3,905 | 3,960 | 13,700 |
| 2025/03/24 | 3,950 | 3,955 | 3,880 | 3,905 | 18,600 |
| 2025/03/21 | 4,045 | 4,060 | 3,960 | 3,960 | 36,800 |
| 2025/03/19 | 4,245 | 4,290 | 4,170 | 4,185 | 22,300 |
| 2025/03/18 | 4,400 | 4,400 | 4,285 | 4,325 | 2,500 |
| 2025/03/17 | 4,365 | 4,450 | 4,325 | 4,370 | 6,300 |
| 2025/03/14 | 4,250 | 4,320 | 4,245 | 4,280 | 3,500 |
| 2025/03/13 | 4,340 | 4,375 | 4,265 | 4,275 | 5,200 |
| 2025/03/12 | 4,255 | 4,335 | 4,255 | 4,335 | 3,000 |
| 2025/03/11 | 4,295 | 4,320 | 4,250 | 4,305 | 5,000 |
| 2025/03/10 | 4,345 | 4,355 | 4,300 | 4,310 | 3,300 |
| 2025/03/07 | 4,355 | 4,370 | 4,285 | 4,305 | 5,200 |
| 2025/03/06 | 4,345 | 4,410 | 4,345 | 4,380 | 6,200 |
| 2025/03/05 | 4,280 | 4,350 | 4,280 | 4,340 | 4,200 |
| 2025/03/04 | 4,290 | 4,350 | 4,200 | 4,350 | 17,500 |
| 2025/03/03 | 4,335 | 4,410 | 4,310 | 4,360 | 15,900 |
| 2025/02/28 | 4,385 | 4,470 | 4,380 | 4,445 | 10,800 |
| 2025/02/27 | 4,470 | 4,485 | 4,400 | 4,475 | 3,300 |
| 2025/02/26 | 4,505 | 4,540 | 4,385 | 4,470 | 7,700 |
| 2025/02/25 | 4,420 | 4,505 | 4,345 | 4,505 | 6,700 |
| 2025/02/21 | 4,450 | 4,510 | 4,310 | 4,490 | 12,300 |
| 2025/02/20 | 4,600 | 4,600 | 4,215 | 4,380 | 66,700 |
| 2025/02/19 | 4,660 | 4,715 | 4,600 | 4,650 | 33,500 |
| 2025/02/18 | 4,560 | 4,680 | 4,530 | 4,660 | 21,800 |
| 2025/02/17 | 4,535 | 4,685 | 4,500 | 4,520 | 23,600 |
| 2025/02/14 | 4,280 | 4,450 | 4,230 | 4,400 | 25,600 |
| 2025/02/13 | 4,270 | 4,290 | 4,120 | 4,240 | 55,000 |
| 2025/02/12 | 4,200 | 4,200 | 4,200 | 4,200 | 4,500 |
| 2025/02/10 | 3,500 | 3,500 | 3,500 | 3,500 | 1,900 |
| 2025/02/07 | 2,963 | 3,020 | 2,963 | 2,996 | 3,500 |
| 2025/02/06 | 2,930 | 2,986 | 2,930 | 2,985 | 1,400 |
| 2025/02/05 | 2,928 | 2,930 | 2,911 | 2,911 | 400 |
| 2025/02/04 | 2,906 | 2,906 | 2,906 | 2,906 | 100 |
| 2025/02/03 | 2,920 | 2,920 | 2,900 | 2,900 | 300 |
| 2025/01/30 | 2,899 | 2,910 | 2,899 | 2,906 | 3,700 |
| 2025/01/29 | 2,885 | 2,889 | 2,884 | 2,884 | 300 |
| 2025/01/28 | 2,884 | 2,890 | 2,884 | 2,890 | 400 |
| 2025/01/27 | 2,860 | 2,880 | 2,860 | 2,880 | 1,500 |
| 2025/01/24 | 2,850 | 2,850 | 2,850 | 2,850 | 300 |
| 2025/01/23 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2025/01/22 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 2025/01/21 | 2,841 | 2,841 | 2,841 | 2,841 | 100 |
| 2025/01/20 | 2,840 | 2,841 | 2,840 | 2,841 | 300 |
| 2025/01/16 | 2,850 | 2,850 | 2,850 | 2,850 | 400 |
| 2025/01/15 | 2,830 | 2,850 | 2,830 | 2,850 | 1,100 |
| 2025/01/10 | 2,871 | 2,871 | 2,840 | 2,851 | 700 |
| 2025/01/09 | 2,871 | 2,871 | 2,871 | 2,871 | 100 |
| 2025/01/07 | 2,871 | 2,871 | 2,859 | 2,871 | 1,100 |
| 2025/01/06 | 2,881 | 2,881 | 2,871 | 2,871 | 400 |
| 2024/12/30 | 2,845 | 2,846 | 2,845 | 2,846 | 300 |
| 2024/12/27 | 2,840 | 2,850 | 2,840 | 2,850 | 400 |
| 2024/12/26 | 2,844 | 2,866 | 2,840 | 2,844 | 3,800 |
| 2024/12/25 | 2,844 | 2,844 | 2,844 | 2,844 | 500 |
| 2024/12/24 | 2,848 | 2,867 | 2,845 | 2,867 | 1,800 |
| 2024/12/23 | 2,848 | 2,848 | 2,848 | 2,848 | 600 |
| 2024/12/20 | 2,850 | 2,850 | 2,843 | 2,843 | 1,800 |
| 2024/12/19 | 2,814 | 2,843 | 2,814 | 2,843 | 1,400 |
| 2024/12/18 | 2,840 | 2,843 | 2,835 | 2,843 | 2,100 |
| 2024/12/17 | 2,847 | 2,847 | 2,840 | 2,840 | 1,200 |
| 2024/12/16 | 2,842 | 2,847 | 2,842 | 2,847 | 200 |
| 2024/12/13 | 2,842 | 2,842 | 2,842 | 2,842 | 100 |
| 2024/12/12 | 2,884 | 2,884 | 2,842 | 2,842 | 1,300 |
| 2024/12/11 | 2,853 | 2,853 | 2,847 | 2,847 | 200 |
| 2024/12/10 | 2,843 | 2,843 | 2,842 | 2,842 | 600 |
| 2024/12/09 | 2,842 | 2,842 | 2,842 | 2,842 | 100 |
| 2024/12/06 | 2,875 | 2,875 | 2,840 | 2,840 | 400 |
| 2024/12/05 | 2,841 | 2,862 | 2,841 | 2,862 | 500 |
| 2024/12/04 | 2,840 | 2,869 | 2,840 | 2,841 | 2,700 |
| 2024/12/03 | 2,838 | 2,840 | 2,838 | 2,840 | 200 |
| 2024/12/02 | 2,876 | 2,876 | 2,837 | 2,838 | 500 |
| 2024/11/29 | 2,850 | 2,850 | 2,826 | 2,826 | 600 |
| 2024/11/28 | 2,850 | 2,850 | 2,850 | 2,850 | 300 |
| 2024/11/27 | 2,850 | 2,850 | 2,840 | 2,850 | 500 |
| 2024/11/26 | 2,850 | 2,850 | 2,850 | 2,850 | 1,400 |
| 2024/11/25 | 2,850 | 2,850 | 2,850 | 2,850 | 700 |
| 2024/11/21 | 2,837 | 2,850 | 2,837 | 2,850 | 500 |
| 2024/11/20 | 2,850 | 2,887 | 2,850 | 2,887 | 200 |
| 2024/11/19 | 2,852 | 2,854 | 2,850 | 2,850 | 1,600 |
| 2024/11/18 | 2,850 | 2,852 | 2,850 | 2,852 | 900 |
| 2024/11/15 | 2,850 | 2,850 | 2,850 | 2,850 | 600 |
| 2024/11/14 | 2,850 | 2,850 | 2,850 | 2,850 | 800 |
| 2024/11/13 | 2,852 | 2,852 | 2,821 | 2,850 | 1,400 |
| 2024/11/12 | 2,852 | 2,852 | 2,852 | 2,852 | 100 |
| 2024/11/11 | 2,908 | 2,911 | 2,815 | 2,815 | 4,000 |
| 2024/11/08 | 2,888 | 2,909 | 2,888 | 2,908 | 1,100 |
| 2024/11/07 | 2,911 | 2,911 | 2,888 | 2,888 | 300 |
| 2024/11/06 | 2,891 | 2,926 | 2,891 | 2,911 | 1,000 |
| 2024/11/05 | 2,914 | 2,935 | 2,871 | 2,891 | 5,200 |
| 2024/11/01 | 2,781 | 2,839 | 2,781 | 2,814 | 3,300 |
| 2024/10/31 | 2,759 | 2,819 | 2,759 | 2,781 | 900 |
| 2024/10/30 | 2,745 | 2,745 | 2,745 | 2,745 | 100 |
| 2024/10/29 | 2,743 | 2,743 | 2,743 | 2,743 | 200 |
| 2024/10/28 | 2,750 | 2,750 | 2,743 | 2,743 | 300 |
| 2024/10/25 | 2,743 | 2,743 | 2,743 | 2,743 | 100 |
| 2024/10/24 | 2,743 | 2,743 | 2,743 | 2,743 | 100 |
| 2024/10/23 | 2,750 | 2,750 | 2,743 | 2,743 | 900 |
| 2024/10/22 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2024/10/21 | 2,749 | 2,750 | 2,749 | 2,750 | 1,200 |
| 2024/10/18 | 2,760 | 2,760 | 2,750 | 2,750 | 500 |
| 2024/10/17 | 2,760 | 2,761 | 2,760 | 2,760 | 400 |
| 2024/10/16 | 2,763 | 2,763 | 2,760 | 2,760 | 300 |
| 2024/10/15 | 2,747 | 2,763 | 2,747 | 2,763 | 500 |
| 2024/10/11 | 2,760 | 2,760 | 2,760 | 2,760 | 300 |
| 2024/10/10 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 2024/10/09 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 2024/10/08 | 2,763 | 2,763 | 2,755 | 2,760 | 700 |
| 2024/10/07 | 2,793 | 2,793 | 2,756 | 2,756 | 1,200 |
| 2024/10/04 | 2,782 | 2,782 | 2,776 | 2,777 | 1,600 |
| 2024/10/03 | 2,806 | 2,806 | 2,761 | 2,782 | 1,200 |
| 2024/10/02 | 2,781 | 2,783 | 2,780 | 2,783 | 1,500 |
| 2024/10/01 | 2,783 | 2,783 | 2,783 | 2,783 | 100 |
| 2024/09/30 | 2,839 | 2,840 | 2,776 | 2,778 | 6,200 |
| 2024/09/26 | 2,839 | 2,860 | 2,839 | 2,840 | 2,100 |
| 2024/09/25 | 2,824 | 2,840 | 2,824 | 2,840 | 1,100 |
| 2024/09/24 | 2,773 | 2,825 | 2,773 | 2,825 | 2,500 |
| 2024/09/20 | 2,798 | 2,820 | 2,798 | 2,820 | 600 |
| 2024/09/19 | 2,752 | 2,798 | 2,752 | 2,798 | 600 |
| 2024/09/18 | 2,758 | 2,773 | 2,752 | 2,752 | 600 |
| 2024/09/17 | 2,798 | 2,800 | 2,753 | 2,753 | 1,400 |
| 2024/09/13 | 2,800 | 2,800 | 2,799 | 2,799 | 500 |
| 2024/09/12 | 2,800 | 2,800 | 2,800 | 2,800 | 1,200 |
| 2024/09/11 | 2,799 | 2,799 | 2,797 | 2,799 | 2,100 |
| 2024/09/10 | 2,800 | 2,801 | 2,799 | 2,799 | 700 |
| 2024/09/09 | 2,800 | 2,800 | 2,796 | 2,800 | 1,100 |
| 2024/09/06 | 2,842 | 2,842 | 2,827 | 2,827 | 1,900 |
| 2024/09/05 | 2,831 | 2,883 | 2,831 | 2,842 | 1,600 |
| 2024/09/04 | 2,833 | 2,869 | 2,826 | 2,826 | 1,400 |
| 2024/09/03 | 2,882 | 2,883 | 2,861 | 2,883 | 600 |
| 2024/09/02 | 2,903 | 2,903 | 2,883 | 2,883 | 200 |
| 2024/08/30 | 2,881 | 2,903 | 2,881 | 2,903 | 700 |
| 2024/08/29 | 2,881 | 2,881 | 2,881 | 2,881 | 100 |
| 2024/08/28 | 2,881 | 2,881 | 2,871 | 2,881 | 300 |
| 2024/08/27 | 2,904 | 2,904 | 2,881 | 2,881 | 800 |
| 2024/08/26 | 2,909 | 2,909 | 2,909 | 2,909 | 400 |
| 2024/08/22 | 2,909 | 2,909 | 2,909 | 2,909 | 700 |
| 2024/08/21 | 2,895 | 2,909 | 2,892 | 2,909 | 400 |
| 2024/08/20 | 2,905 | 2,910 | 2,904 | 2,910 | 700 |
| 2024/08/19 | 2,906 | 2,906 | 2,893 | 2,905 | 500 |
| 2024/08/16 | 2,900 | 2,919 | 2,900 | 2,919 | 800 |
| 2024/08/15 | 2,910 | 2,910 | 2,840 | 2,890 | 500 |
| 2024/08/14 | 2,926 | 2,930 | 2,876 | 2,914 | 600 |
| 2024/08/13 | 2,850 | 2,930 | 2,823 | 2,910 | 7,800 |
| 2024/08/09 | 2,597 | 2,615 | 2,597 | 2,615 | 600 |
| 2024/08/08 | 2,505 | 2,547 | 2,505 | 2,547 | 6,300 |
| 2024/08/07 | 2,501 | 2,700 | 2,501 | 2,550 | 1,200 |