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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,966 | 2,980 | 2,966 | 2,980 | 200 |
| 2024/07/25 | 2,970 | 2,971 | 2,961 | 2,966 | 1,100 |
| 2024/07/24 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2024/07/23 | 3,020 | 3,050 | 3,020 | 3,050 | 600 |
| 2024/07/22 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2024/07/19 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2024/07/17 | 3,075 | 3,090 | 3,075 | 3,090 | 400 |
| 2024/07/16 | 3,155 | 3,155 | 3,105 | 3,135 | 4,500 |
| 2024/07/12 | 3,000 | 3,005 | 2,996 | 2,996 | 400 |
| 2024/07/11 | 2,968 | 3,005 | 2,968 | 3,005 | 900 |
| 2024/07/10 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2024/07/09 | 2,966 | 2,966 | 2,966 | 2,966 | 300 |
| 2024/07/08 | 3,010 | 3,010 | 2,966 | 2,966 | 600 |
| 2024/07/05 | 2,979 | 3,020 | 2,979 | 2,996 | 1,600 |
| 2024/07/04 | 2,976 | 2,976 | 2,976 | 2,976 | 800 |
| 2024/07/03 | 2,951 | 2,967 | 2,940 | 2,967 | 700 |
| 2024/07/02 | 2,908 | 2,960 | 2,908 | 2,955 | 2,900 |
| 2024/07/01 | 2,908 | 2,908 | 2,890 | 2,908 | 600 |
| 2024/06/28 | 2,920 | 2,920 | 2,901 | 2,909 | 900 |
| 2024/06/27 | 2,855 | 2,874 | 2,855 | 2,870 | 1,300 |
| 2024/06/26 | 2,865 | 2,875 | 2,855 | 2,855 | 800 |
| 2024/06/25 | 2,845 | 2,879 | 2,845 | 2,860 | 700 |
| 2024/06/24 | 2,853 | 2,853 | 2,846 | 2,846 | 600 |
| 2024/06/21 | 2,859 | 2,860 | 2,838 | 2,860 | 600 |
| 2024/06/20 | 2,833 | 2,833 | 2,813 | 2,819 | 700 |
| 2024/06/19 | 2,812 | 2,830 | 2,812 | 2,830 | 1,600 |
| 2024/06/18 | 2,816 | 2,818 | 2,810 | 2,810 | 600 |
| 2024/06/17 | 2,821 | 2,821 | 2,814 | 2,814 | 1,800 |
| 2024/06/14 | 2,828 | 2,830 | 2,828 | 2,830 | 200 |
| 2024/06/13 | 2,838 | 2,838 | 2,827 | 2,827 | 1,300 |
| 2024/06/12 | 2,845 | 2,845 | 2,845 | 2,845 | 200 |
| 2024/06/11 | 2,875 | 2,875 | 2,860 | 2,860 | 400 |
| 2024/06/10 | 2,830 | 2,858 | 2,826 | 2,858 | 800 |
| 2024/06/07 | 2,860 | 2,861 | 2,798 | 2,820 | 6,800 |
| 2024/06/06 | 2,891 | 2,896 | 2,861 | 2,885 | 1,200 |
| 2024/06/05 | 2,947 | 2,947 | 2,897 | 2,897 | 200 |
| 2024/06/03 | 2,875 | 2,912 | 2,872 | 2,912 | 1,000 |
| 2024/05/31 | 2,888 | 2,888 | 2,868 | 2,875 | 1,000 |
| 2024/05/30 | 2,902 | 2,902 | 2,877 | 2,877 | 5,200 |
| 2024/05/29 | 2,925 | 2,930 | 2,910 | 2,910 | 900 |
| 2024/05/28 | 2,932 | 2,933 | 2,912 | 2,916 | 900 |
| 2024/05/27 | 2,922 | 2,940 | 2,912 | 2,940 | 1,200 |
| 2024/05/24 | 2,918 | 2,918 | 2,911 | 2,911 | 1,500 |
| 2024/05/23 | 2,977 | 2,977 | 2,925 | 2,925 | 1,800 |
| 2024/05/22 | 2,944 | 2,970 | 2,932 | 2,970 | 1,600 |
| 2024/05/21 | 2,931 | 2,949 | 2,929 | 2,935 | 1,100 |
| 2024/05/20 | 2,912 | 2,986 | 2,912 | 2,931 | 2,800 |
| 2024/05/17 | 2,908 | 2,917 | 2,908 | 2,910 | 1,400 |
| 2024/05/16 | 3,020 | 3,020 | 2,852 | 2,891 | 10,900 |
| 2024/05/15 | 3,030 | 3,050 | 2,975 | 3,010 | 4,900 |
| 2024/05/14 | 3,000 | 3,195 | 3,000 | 3,005 | 15,700 |
| 2024/05/13 | 3,175 | 3,190 | 2,960 | 3,025 | 28,300 |
| 2024/05/10 | 3,445 | 3,500 | 3,415 | 3,475 | 6,400 |
| 2024/05/09 | 3,545 | 3,545 | 3,445 | 3,465 | 4,400 |
| 2024/05/08 | 3,455 | 3,530 | 3,450 | 3,500 | 5,100 |
| 2024/05/07 | 3,615 | 3,615 | 3,455 | 3,460 | 8,600 |
| 2024/05/02 | 3,580 | 3,585 | 3,425 | 3,550 | 21,900 |
| 2024/05/01 | 3,425 | 3,690 | 3,425 | 3,595 | 59,900 |
| 2024/04/30 | 3,100 | 3,415 | 3,010 | 3,415 | 70,000 |
| 2024/04/26 | 2,900 | 2,940 | 2,900 | 2,911 | 1,000 |
| 2024/04/24 | 2,920 | 2,920 | 2,885 | 2,885 | 1,200 |
| 2024/04/23 | 2,878 | 2,878 | 2,845 | 2,845 | 1,400 |
| 2024/04/22 | 2,875 | 2,880 | 2,775 | 2,880 | 1,400 |
| 2024/04/19 | 2,960 | 2,960 | 2,751 | 2,850 | 3,600 |
| 2024/04/18 | 2,951 | 2,960 | 2,951 | 2,960 | 700 |
| 2024/04/17 | 3,030 | 3,030 | 2,982 | 2,990 | 700 |
| 2024/04/16 | 3,020 | 3,020 | 2,983 | 3,010 | 1,200 |
| 2024/04/15 | 2,981 | 3,030 | 2,981 | 3,030 | 1,300 |
| 2024/04/12 | 3,015 | 3,015 | 2,970 | 2,970 | 800 |
| 2024/04/11 | 3,000 | 3,025 | 2,981 | 3,020 | 1,200 |
| 2024/04/10 | 2,986 | 3,000 | 2,950 | 3,000 | 7,700 |
| 2024/04/09 | 2,999 | 3,000 | 2,976 | 3,000 | 3,900 |
| 2024/04/08 | 3,000 | 3,000 | 2,980 | 3,000 | 400 |
| 2024/04/05 | 3,015 | 3,015 | 2,941 | 2,950 | 3,400 |
| 2024/04/04 | 3,000 | 3,050 | 2,980 | 3,000 | 4,900 |
| 2024/04/03 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2024/04/02 | 3,015 | 3,030 | 2,980 | 2,980 | 1,600 |
| 2024/04/01 | 3,040 | 3,045 | 3,000 | 3,000 | 1,500 |
| 2024/03/28 | 2,920 | 2,921 | 2,920 | 2,921 | 1,200 |
| 2024/03/27 | 2,997 | 3,005 | 2,997 | 2,998 | 900 |
| 2024/03/26 | 2,997 | 2,997 | 2,997 | 2,997 | 100 |
| 2024/03/25 | 2,943 | 3,000 | 2,943 | 2,997 | 1,500 |
| 2024/03/22 | 2,943 | 2,965 | 2,940 | 2,965 | 2,000 |
| 2024/03/21 | 2,931 | 2,949 | 2,929 | 2,949 | 2,000 |
| 2024/03/19 | 2,889 | 2,916 | 2,875 | 2,916 | 2,400 |
| 2024/03/18 | 2,919 | 2,961 | 2,919 | 2,919 | 2,300 |
| 2024/03/15 | 2,880 | 2,880 | 2,875 | 2,875 | 1,500 |
| 2024/03/14 | 2,830 | 2,880 | 2,830 | 2,880 | 700 |
| 2024/03/13 | 2,850 | 2,850 | 2,843 | 2,843 | 200 |
| 2024/03/11 | 2,853 | 2,853 | 2,845 | 2,850 | 600 |
| 2024/03/08 | 2,855 | 2,855 | 2,853 | 2,853 | 400 |
| 2024/03/07 | 2,900 | 2,900 | 2,871 | 2,871 | 1,500 |
| 2024/03/06 | 2,855 | 2,870 | 2,855 | 2,870 | 300 |
| 2024/03/05 | 2,927 | 2,927 | 2,830 | 2,855 | 1,700 |
| 2024/03/04 | 2,902 | 2,927 | 2,889 | 2,889 | 3,000 |
| 2024/03/01 | 2,927 | 2,927 | 2,874 | 2,927 | 1,900 |
| 2024/02/29 | 2,904 | 2,927 | 2,840 | 2,927 | 4,100 |
| 2024/02/28 | 2,897 | 2,904 | 2,861 | 2,904 | 2,600 |
| 2024/02/27 | 2,853 | 2,893 | 2,853 | 2,863 | 2,500 |
| 2024/02/26 | 2,797 | 2,848 | 2,791 | 2,848 | 6,300 |
| 2024/02/22 | 2,836 | 2,836 | 2,788 | 2,789 | 2,600 |
| 2024/02/21 | 2,800 | 2,836 | 2,769 | 2,836 | 4,600 |
| 2024/02/20 | 2,800 | 2,800 | 2,770 | 2,789 | 2,500 |
| 2024/02/19 | 2,740 | 2,835 | 2,740 | 2,800 | 1,300 |
| 2024/02/16 | 2,737 | 2,797 | 2,737 | 2,746 | 2,200 |
| 2024/02/15 | 2,768 | 2,805 | 2,736 | 2,737 | 4,900 |
| 2024/02/14 | 2,790 | 2,818 | 2,728 | 2,766 | 9,400 |
| 2024/02/13 | 2,815 | 2,817 | 2,797 | 2,810 | 1,300 |
| 2024/02/09 | 2,787 | 2,829 | 2,787 | 2,829 | 1,100 |
| 2024/02/08 | 2,810 | 2,830 | 2,803 | 2,804 | 2,600 |
| 2024/02/07 | 2,825 | 2,825 | 2,785 | 2,801 | 8,400 |
| 2024/02/06 | 2,892 | 2,892 | 2,812 | 2,832 | 5,400 |
| 2024/02/05 | 2,860 | 2,938 | 2,820 | 2,904 | 15,200 |
| 2024/02/02 | 3,065 | 3,225 | 3,065 | 3,100 | 15,900 |
| 2024/02/01 | 2,985 | 3,085 | 2,985 | 3,085 | 3,800 |
| 2024/01/31 | 3,040 | 3,040 | 2,975 | 2,994 | 1,900 |
| 2024/01/30 | 3,050 | 3,060 | 3,035 | 3,040 | 900 |
| 2024/01/29 | 2,986 | 3,050 | 2,986 | 3,030 | 1,700 |
| 2024/01/26 | 2,957 | 3,000 | 2,957 | 2,993 | 3,600 |
| 2024/01/25 | 2,964 | 3,010 | 2,964 | 2,991 | 2,700 |
| 2024/01/24 | 2,890 | 2,980 | 2,890 | 2,980 | 2,600 |
| 2024/01/23 | 2,873 | 2,900 | 2,873 | 2,900 | 1,200 |
| 2024/01/22 | 2,886 | 2,886 | 2,861 | 2,886 | 600 |
| 2024/01/19 | 2,847 | 2,878 | 2,847 | 2,856 | 2,300 |
| 2024/01/18 | 2,836 | 2,860 | 2,836 | 2,840 | 900 |
| 2024/01/17 | 2,845 | 2,877 | 2,838 | 2,838 | 2,900 |
| 2024/01/16 | 2,823 | 2,870 | 2,823 | 2,845 | 2,100 |
| 2024/01/15 | 2,816 | 2,822 | 2,808 | 2,822 | 600 |
| 2024/01/12 | 2,807 | 2,813 | 2,806 | 2,812 | 700 |
| 2024/01/11 | 2,777 | 2,830 | 2,756 | 2,830 | 7,800 |
| 2024/01/10 | 2,772 | 2,826 | 2,772 | 2,782 | 3,200 |
| 2024/01/09 | 2,774 | 2,785 | 2,765 | 2,770 | 2,300 |
| 2024/01/05 | 2,677 | 2,765 | 2,677 | 2,754 | 4,900 |
| 2024/01/04 | 2,640 | 2,670 | 2,639 | 2,664 | 800 |
| 2023/12/29 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
| 2023/12/28 | 2,622 | 2,622 | 2,622 | 2,622 | 100 |
| 2023/12/27 | 2,638 | 2,676 | 2,618 | 2,618 | 1,300 |
| 2023/12/26 | 2,638 | 2,638 | 2,630 | 2,638 | 2,100 |
| 2023/12/25 | 2,641 | 2,641 | 2,630 | 2,638 | 1,700 |
| 2023/12/22 | 2,640 | 2,644 | 2,640 | 2,641 | 600 |
| 2023/12/21 | 2,651 | 2,651 | 2,637 | 2,637 | 1,600 |
| 2023/12/20 | 2,654 | 2,660 | 2,643 | 2,651 | 2,300 |
| 2023/12/19 | 2,621 | 2,654 | 2,621 | 2,654 | 1,200 |
| 2023/12/18 | 2,647 | 2,647 | 2,610 | 2,611 | 700 |
| 2023/12/15 | 2,603 | 2,632 | 2,603 | 2,620 | 600 |
| 2023/12/14 | 2,617 | 2,617 | 2,603 | 2,603 | 900 |
| 2023/12/13 | 2,609 | 2,629 | 2,609 | 2,619 | 500 |
| 2023/12/12 | 2,645 | 2,645 | 2,610 | 2,612 | 1,500 |
| 2023/12/11 | 2,650 | 2,650 | 2,622 | 2,638 | 2,400 |
| 2023/12/08 | 2,664 | 2,664 | 2,644 | 2,650 | 500 |
| 2023/12/07 | 2,677 | 2,709 | 2,674 | 2,674 | 1,000 |
| 2023/12/06 | 2,683 | 2,685 | 2,674 | 2,676 | 2,800 |
| 2023/12/05 | 2,680 | 2,692 | 2,680 | 2,683 | 1,000 |
| 2023/12/04 | 2,710 | 2,714 | 2,695 | 2,705 | 1,600 |
| 2023/12/01 | 2,741 | 2,741 | 2,704 | 2,705 | 400 |
| 2023/11/30 | 2,710 | 2,743 | 2,705 | 2,743 | 1,200 |
| 2023/11/29 | 2,690 | 2,708 | 2,688 | 2,708 | 600 |
| 2023/11/28 | 2,738 | 2,738 | 2,688 | 2,691 | 700 |
| 2023/11/27 | 2,723 | 2,738 | 2,660 | 2,738 | 2,800 |
| 2023/11/24 | 2,702 | 2,707 | 2,671 | 2,707 | 900 |
| 2023/11/22 | 2,701 | 2,701 | 2,651 | 2,652 | 1,300 |
| 2023/11/21 | 2,675 | 2,698 | 2,640 | 2,698 | 1,100 |
| 2023/11/20 | 2,646 | 2,698 | 2,645 | 2,687 | 1,400 |
| 2023/11/17 | 2,641 | 2,646 | 2,610 | 2,646 | 1,300 |
| 2023/11/16 | 2,646 | 2,672 | 2,645 | 2,648 | 900 |
| 2023/11/15 | 2,680 | 2,682 | 2,630 | 2,682 | 1,200 |
| 2023/11/14 | 2,699 | 2,699 | 2,630 | 2,679 | 14,800 |
| 2023/11/13 | 2,706 | 2,716 | 2,692 | 2,699 | 11,700 |
| 2023/11/10 | 2,727 | 2,727 | 2,706 | 2,706 | 1,700 |
| 2023/11/09 | 2,755 | 2,755 | 2,727 | 2,727 | 600 |
| 2023/11/08 | 2,746 | 2,782 | 2,732 | 2,755 | 1,000 |
| 2023/11/07 | 2,772 | 2,772 | 2,746 | 2,746 | 1,500 |
| 2023/11/06 | 2,650 | 2,788 | 2,650 | 2,772 | 13,700 |
| 2023/11/02 | 2,655 | 2,750 | 2,632 | 2,750 | 3,100 |
| 2023/11/01 | 2,622 | 2,652 | 2,620 | 2,633 | 1,100 |
| 2023/10/31 | 2,605 | 2,605 | 2,588 | 2,600 | 1,100 |
| 2023/10/30 | 2,592 | 2,608 | 2,592 | 2,600 | 1,000 |
| 2023/10/27 | 2,614 | 2,616 | 2,614 | 2,616 | 300 |
| 2023/10/26 | 2,601 | 2,608 | 2,601 | 2,601 | 1,700 |
| 2023/10/25 | 2,629 | 2,634 | 2,629 | 2,634 | 600 |
| 2023/10/24 | 2,623 | 2,644 | 2,580 | 2,644 | 1,600 |
| 2023/10/23 | 2,658 | 2,658 | 2,623 | 2,623 | 600 |
| 2023/10/20 | 2,654 | 2,654 | 2,654 | 2,654 | 200 |
| 2023/10/19 | 2,652 | 2,666 | 2,651 | 2,653 | 600 |
| 2023/10/18 | 2,685 | 2,685 | 2,685 | 2,685 | 200 |
| 2023/10/17 | 2,750 | 2,750 | 2,699 | 2,699 | 800 |
| 2023/10/16 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
| 2023/10/13 | 2,704 | 2,714 | 2,704 | 2,710 | 2,100 |
| 2023/10/12 | 2,701 | 2,701 | 2,700 | 2,700 | 300 |
| 2023/10/11 | 2,729 | 2,730 | 2,682 | 2,726 | 1,400 |
| 2023/10/10 | 2,678 | 2,729 | 2,678 | 2,729 | 600 |
| 2023/10/06 | 2,661 | 2,691 | 2,641 | 2,645 | 700 |
| 2023/10/05 | 2,612 | 2,661 | 2,608 | 2,661 | 2,700 |
| 2023/10/04 | 2,590 | 2,610 | 2,552 | 2,589 | 13,100 |
| 2023/10/03 | 2,766 | 2,766 | 2,667 | 2,667 | 5,900 |
| 2023/10/02 | 2,788 | 2,869 | 2,746 | 2,754 | 9,100 |
| 2023/09/29 | 2,775 | 2,796 | 2,725 | 2,754 | 7,400 |
| 2023/09/28 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2023/09/27 | 2,744 | 2,768 | 2,743 | 2,743 | 800 |
| 2023/09/26 | 2,795 | 2,796 | 2,732 | 2,755 | 4,500 |