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 |
|---|---|---|---|---|---|
| 2026/01/30 | 3,910 | 3,910 | 3,900 | 3,900 | 200 |
| 2026/01/29 | 3,890 | 3,950 | 3,880 | 3,950 | 500 |
| 2026/01/28 | 3,945 | 3,960 | 3,890 | 3,950 | 2,800 |
| 2026/01/27 | 3,935 | 3,980 | 3,900 | 3,980 | 2,000 |
| 2026/01/26 | 4,115 | 4,120 | 3,900 | 3,935 | 7,600 |
| 2026/01/23 | 4,145 | 4,145 | 4,030 | 4,145 | 1,400 |
| 2026/01/22 | 4,035 | 4,130 | 4,035 | 4,130 | 800 |
| 2026/01/21 | 4,130 | 4,140 | 4,060 | 4,080 | 700 |
| 2026/01/20 | 4,120 | 4,150 | 4,120 | 4,150 | 500 |
| 2026/01/19 | 4,150 | 4,150 | 4,150 | 4,150 | 800 |
| 2026/01/16 | 4,085 | 4,150 | 4,050 | 4,150 | 900 |
| 2026/01/15 | 3,980 | 4,100 | 3,960 | 4,085 | 3,300 |
| 2026/01/14 | 4,015 | 4,045 | 3,980 | 4,005 | 600 |
| 2026/01/13 | 4,050 | 4,050 | 3,955 | 3,955 | 600 |
| 2026/01/09 | 3,930 | 4,010 | 3,865 | 4,010 | 2,000 |
| 2026/01/08 | 3,840 | 4,000 | 3,840 | 4,000 | 1,500 |
| 2026/01/07 | 3,805 | 4,050 | 3,805 | 3,910 | 6,000 |
| 2026/01/06 | 3,735 | 3,850 | 3,730 | 3,845 | 6,300 |
| 2026/01/05 | 3,720 | 3,720 | 3,675 | 3,700 | 7,600 |
| 2025/12/30 | 3,690 | 3,695 | 3,690 | 3,695 | 1,100 |
| 2025/12/29 | 3,675 | 3,675 | 3,635 | 3,655 | 500 |
| 2025/12/26 | 3,625 | 3,700 | 3,620 | 3,620 | 3,600 |
| 2025/12/25 | 3,660 | 3,660 | 3,630 | 3,630 | 1,000 |
| 2025/12/24 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2025/12/23 | 3,625 | 3,630 | 3,625 | 3,630 | 300 |
| 2025/12/22 | 3,620 | 3,630 | 3,620 | 3,630 | 300 |
| 2025/12/19 | 3,610 | 3,620 | 3,610 | 3,615 | 600 |
| 2025/12/18 | 3,665 | 3,665 | 3,625 | 3,625 | 2,500 |
| 2025/12/16 | 3,685 | 3,685 | 3,680 | 3,680 | 500 |
| 2025/12/15 | 3,695 | 3,700 | 3,685 | 3,685 | 900 |
| 2025/12/12 | 3,710 | 3,710 | 3,695 | 3,695 | 200 |
| 2025/12/10 | 3,665 | 3,710 | 3,665 | 3,710 | 800 |
| 2025/12/09 | 3,660 | 3,680 | 3,660 | 3,680 | 1,200 |
| 2025/12/08 | 3,600 | 3,680 | 3,600 | 3,680 | 1,600 |
| 2025/12/05 | 3,755 | 3,755 | 3,615 | 3,630 | 1,200 |
| 2025/12/04 | 3,720 | 3,745 | 3,705 | 3,705 | 2,700 |
| 2025/12/03 | 3,715 | 3,725 | 3,715 | 3,715 | 6,800 |
| 2025/12/02 | 3,700 | 3,705 | 3,700 | 3,705 | 1,100 |
| 2025/12/01 | 3,680 | 3,700 | 3,680 | 3,690 | 2,800 |
| 2025/11/28 | 3,655 | 3,675 | 3,655 | 3,675 | 2,100 |
| 2025/11/27 | 3,630 | 3,655 | 3,600 | 3,655 | 2,900 |
| 2025/11/26 | 3,625 | 3,630 | 3,570 | 3,630 | 1,200 |
| 2025/11/25 | 3,560 | 3,620 | 3,535 | 3,620 | 5,600 |
| 2025/11/21 | 3,500 | 3,555 | 3,500 | 3,555 | 1,200 |
| 2025/11/19 | 3,520 | 3,530 | 3,520 | 3,530 | 6,200 |
| 2025/11/18 | 3,520 | 3,530 | 3,510 | 3,510 | 2,900 |
| 2025/11/17 | 3,510 | 3,515 | 3,500 | 3,515 | 1,500 |
| 2025/11/14 | 3,445 | 3,515 | 3,425 | 3,495 | 1,700 |
| 2025/11/13 | 3,485 | 3,555 | 3,405 | 3,470 | 2,800 |
| 2025/11/12 | 3,500 | 3,545 | 3,485 | 3,515 | 1,300 |
| 2025/11/11 | 3,495 | 3,510 | 3,460 | 3,500 | 2,300 |
| 2025/11/10 | 3,485 | 3,490 | 3,480 | 3,480 | 1,900 |
| 2025/11/07 | 3,485 | 3,485 | 3,485 | 3,485 | 600 |
| 2025/11/06 | 3,450 | 3,485 | 3,435 | 3,485 | 800 |
| 2025/11/05 | 3,430 | 3,465 | 3,280 | 3,465 | 8,000 |
| 2025/11/04 | 3,455 | 3,455 | 3,400 | 3,430 | 4,200 |
| 2025/10/31 | 3,470 | 3,470 | 3,405 | 3,410 | 1,000 |
| 2025/10/30 | 3,405 | 3,430 | 3,405 | 3,405 | 1,200 |
| 2025/10/29 | 3,420 | 3,435 | 3,380 | 3,420 | 2,700 |
| 2025/10/28 | 3,500 | 3,500 | 3,405 | 3,405 | 1,600 |
| 2025/10/27 | 3,365 | 3,490 | 3,365 | 3,440 | 3,000 |
| 2025/10/24 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2025/10/23 | 3,420 | 3,470 | 3,380 | 3,470 | 5,800 |
| 2025/10/22 | 3,385 | 3,420 | 3,385 | 3,420 | 2,300 |
| 2025/10/21 | 3,405 | 3,425 | 3,335 | 3,425 | 1,200 |
| 2025/10/20 | 3,425 | 3,440 | 3,390 | 3,420 | 2,100 |
| 2025/10/17 | 3,365 | 3,440 | 3,365 | 3,425 | 6,600 |
| 2025/10/16 | 3,300 | 3,425 | 3,300 | 3,415 | 6,000 |
| 2025/10/15 | 3,325 | 3,405 | 3,325 | 3,365 | 2,300 |
| 2025/10/14 | 3,330 | 3,440 | 3,325 | 3,325 | 6,300 |
| 2025/10/10 | 3,380 | 3,440 | 3,380 | 3,385 | 1,600 |
| 2025/10/09 | 3,450 | 3,455 | 3,410 | 3,450 | 1,200 |
| 2025/10/08 | 3,420 | 3,470 | 3,390 | 3,455 | 4,200 |
| 2025/10/07 | 3,335 | 3,425 | 3,335 | 3,405 | 1,700 |
| 2025/10/06 | 3,325 | 3,405 | 3,325 | 3,350 | 2,400 |
| 2025/10/03 | 3,315 | 3,395 | 3,305 | 3,360 | 4,200 |
| 2025/10/02 | 3,320 | 3,370 | 3,320 | 3,350 | 2,000 |
| 2025/10/01 | 3,420 | 3,420 | 3,315 | 3,320 | 6,700 |
| 2025/09/30 | 3,420 | 3,430 | 3,410 | 3,430 | 3,000 |
| 2025/09/29 | 3,410 | 3,430 | 3,405 | 3,420 | 3,700 |
| 2025/09/26 | 3,405 | 3,435 | 3,405 | 3,420 | 1,400 |
| 2025/09/25 | 3,410 | 3,435 | 3,410 | 3,420 | 1,300 |
| 2025/09/24 | 3,410 | 3,460 | 3,410 | 3,425 | 2,200 |
| 2025/09/22 | 3,425 | 3,440 | 3,415 | 3,425 | 2,200 |
| 2025/09/19 | 3,440 | 3,440 | 3,405 | 3,435 | 3,100 |
| 2025/09/18 | 3,400 | 3,455 | 3,400 | 3,455 | 1,400 |
| 2025/09/17 | 3,400 | 3,460 | 3,400 | 3,460 | 900 |
| 2025/09/16 | 3,440 | 3,465 | 3,390 | 3,465 | 4,600 |
| 2025/09/12 | 3,395 | 3,455 | 3,395 | 3,445 | 1,400 |
| 2025/09/11 | 3,450 | 3,465 | 3,405 | 3,465 | 1,500 |
| 2025/09/10 | 3,455 | 3,465 | 3,400 | 3,450 | 2,100 |
| 2025/09/09 | 3,440 | 3,465 | 3,430 | 3,445 | 3,100 |
| 2025/09/08 | 3,385 | 3,420 | 3,385 | 3,410 | 2,300 |
| 2025/09/05 | 3,420 | 3,420 | 3,365 | 3,385 | 2,100 |
| 2025/09/04 | 3,375 | 3,400 | 3,375 | 3,375 | 1,300 |
| 2025/09/03 | 3,410 | 3,435 | 3,375 | 3,375 | 2,800 |
| 2025/09/02 | 3,350 | 3,550 | 3,330 | 3,445 | 24,100 |
| 2025/09/01 | 3,225 | 3,380 | 3,220 | 3,330 | 4,800 |
| 2025/08/29 | 3,240 | 3,310 | 3,235 | 3,260 | 1,600 |
| 2025/08/28 | 3,300 | 3,300 | 3,230 | 3,250 | 1,100 |
| 2025/08/27 | 3,330 | 3,330 | 3,215 | 3,300 | 2,700 |
| 2025/08/26 | 3,300 | 3,340 | 3,270 | 3,300 | 3,600 |
| 2025/08/25 | 3,095 | 3,300 | 3,095 | 3,300 | 23,200 |
| 2025/08/22 | 3,045 | 3,060 | 3,040 | 3,060 | 2,800 |
| 2025/08/21 | 2,975 | 3,040 | 2,975 | 3,040 | 1,800 |
| 2025/08/20 | 3,010 | 3,045 | 3,005 | 3,045 | 2,500 |
| 2025/08/19 | 3,000 | 3,020 | 2,995 | 3,020 | 2,600 |
| 2025/08/18 | 3,000 | 3,000 | 2,979 | 3,000 | 3,000 |
| 2025/08/15 | 2,984 | 3,015 | 2,984 | 3,000 | 1,800 |
| 2025/08/14 | 2,963 | 3,000 | 2,941 | 2,984 | 1,100 |
| 2025/08/13 | 2,931 | 3,035 | 2,931 | 2,999 | 11,300 |
| 2025/08/12 | 3,080 | 3,130 | 2,931 | 2,931 | 13,400 |
| 2025/08/08 | 3,130 | 3,150 | 3,120 | 3,150 | 1,700 |
| 2025/08/07 | 3,130 | 3,150 | 3,130 | 3,150 | 1,300 |
| 2025/08/06 | 3,085 | 3,150 | 3,085 | 3,130 | 4,000 |
| 2025/08/05 | 3,070 | 3,115 | 3,065 | 3,115 | 4,700 |
| 2025/08/04 | 3,050 | 3,080 | 3,035 | 3,070 | 2,100 |
| 2025/08/01 | 3,045 | 3,105 | 3,040 | 3,105 | 4,900 |
| 2025/07/31 | 3,035 | 3,035 | 3,035 | 3,035 | 300 |
| 2025/07/30 | 3,050 | 3,085 | 3,010 | 3,030 | 2,200 |
| 2025/07/29 | 3,040 | 3,050 | 3,040 | 3,050 | 200 |
| 2025/07/28 | 3,055 | 3,060 | 3,030 | 3,050 | 1,700 |
| 2025/07/25 | 3,070 | 3,070 | 3,035 | 3,055 | 600 |
| 2025/07/24 | 3,035 | 3,070 | 3,015 | 3,070 | 7,600 |
| 2025/07/23 | 2,995 | 3,050 | 2,995 | 3,005 | 6,700 |
| 2025/07/22 | 3,010 | 3,035 | 2,975 | 3,000 | 5,000 |
| 2025/07/18 | 3,145 | 3,145 | 3,010 | 3,010 | 7,400 |
| 2025/07/17 | 3,030 | 3,085 | 3,030 | 3,050 | 5,100 |
| 2025/07/16 | 3,070 | 3,080 | 3,015 | 3,030 | 5,800 |
| 2025/07/15 | 3,070 | 3,070 | 3,015 | 3,060 | 11,600 |
| 2025/07/14 | 2,881 | 3,200 | 2,880 | 3,070 | 28,100 |
| 2025/07/11 | 2,750 | 2,885 | 2,750 | 2,885 | 5,300 |
| 2025/07/10 | 2,731 | 2,866 | 2,714 | 2,747 | 10,400 |
| 2025/07/09 | 2,716 | 2,743 | 2,707 | 2,743 | 3,500 |
| 2025/07/08 | 2,741 | 2,741 | 2,706 | 2,707 | 2,000 |
| 2025/07/07 | 2,728 | 2,728 | 2,694 | 2,706 | 3,300 |
| 2025/07/04 | 2,724 | 2,780 | 2,698 | 2,715 | 2,600 |
| 2025/07/03 | 2,720 | 2,750 | 2,720 | 2,739 | 600 |
| 2025/07/02 | 2,718 | 2,770 | 2,691 | 2,715 | 2,300 |
| 2025/07/01 | 2,691 | 2,734 | 2,691 | 2,699 | 2,500 |
| 2025/06/30 | 2,692 | 2,725 | 2,690 | 2,691 | 7,100 |
| 2025/06/27 | 2,719 | 2,750 | 2,691 | 2,691 | 4,700 |
| 2025/06/26 | 2,791 | 2,791 | 2,708 | 2,713 | 9,400 |
| 2025/06/25 | 2,716 | 2,772 | 2,705 | 2,772 | 3,000 |
| 2025/06/24 | 2,720 | 2,748 | 2,716 | 2,716 | 1,500 |
| 2025/06/23 | 2,769 | 2,771 | 2,710 | 2,720 | 7,400 |
| 2025/06/20 | 2,757 | 2,785 | 2,755 | 2,771 | 2,100 |
| 2025/06/19 | 2,777 | 2,781 | 2,752 | 2,765 | 6,300 |
| 2025/06/18 | 2,800 | 2,850 | 2,780 | 2,781 | 13,500 |
| 2025/06/17 | 2,830 | 2,830 | 2,790 | 2,800 | 3,100 |
| 2025/06/16 | 2,808 | 2,822 | 2,792 | 2,807 | 9,100 |
| 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 |