6360 (株)東京自働機械製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1990-12-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1990-12-25 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1990-12-19 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 13,500 |
| 1990-12-18 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 13,600 |
| 1990-12-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1990-12-13 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1990-12-10 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1990-12-07 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1990-11-28 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 | 15,700 |
| 1990-11-27 | 1,570 | 1,570 | 1,570 | 1,570 | 206,000 | 15,700 |
| 1990-11-26 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 15,700 |
| 1990-11-20 | 1,580 | 1,600 | 1,580 | 1,600 | 51,000 | 16,000 |
| 1990-11-16 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 16,000 |
| 1990-11-15 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 16,000 |
| 1990-11-14 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 16,000 |
| 1990-11-07 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 15,800 |
| 1990-11-06 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 15,800 |
| 1990-11-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1990-11-02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1990-11-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-10-31 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1990-10-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1990-10-29 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1990-10-23 | 1,510 | 1,510 | 1,510 | 1,510 | 11,000 | 15,100 |
| 1990-10-18 | 1,540 | 1,540 | 1,540 | 1,540 | 17,000 | 15,400 |
| 1990-10-17 | 1,470 | 1,500 | 1,470 | 1,500 | 4,000 | 15,000 |
| 1990-10-16 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1990-10-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-10-12 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1990-10-09 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1990-10-08 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1990-10-05 | 1,510 | 1,550 | 1,510 | 1,550 | 7,000 | 15,500 |
| 1990-10-03 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 14,300 |
| 1990-10-02 | 1,410 | 1,440 | 1,410 | 1,410 | 19,000 | 14,100 |
| 1990-09-28 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 15,000 |
| 1990-09-27 | 1,550 | 1,550 | 1,500 | 1,500 | 10,000 | 15,000 |
| 1990-09-26 | 1,650 | 1,650 | 1,600 | 1,600 | 8,000 | 16,000 |
| 1990-09-25 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 16,700 |
| 1990-09-21 | 1,700 | 1,700 | 1,670 | 1,700 | 17,000 | 17,000 |
| 1990-09-20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1990-09-19 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 17,000 |
| 1990-09-18 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1990-09-17 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1990-09-13 | 1,680 | 1,700 | 1,680 | 1,700 | 8,000 | 17,000 |
| 1990-09-12 | 1,670 | 1,680 | 1,670 | 1,680 | 7,000 | 16,800 |
| 1990-09-11 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 16,700 |
| 1990-09-10 | 1,650 | 1,660 | 1,650 | 1,660 | 17,000 | 16,600 |
| 1990-09-07 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 16,600 |
| 1990-09-05 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1990-09-03 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1990-08-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-08-28 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 | 15,000 |
| 1990-08-27 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1990-08-24 | 1,470 | 1,470 | 1,450 | 1,460 | 12,000 | 14,600 |
| 1990-08-21 | 1,500 | 1,510 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1990-08-20 | 1,580 | 1,580 | 1,550 | 1,550 | 5,000 | 15,500 |
| 1990-08-17 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1990-08-16 | 1,670 | 1,670 | 1,660 | 1,660 | 4,000 | 16,600 |
| 1990-08-15 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1990-08-14 | 1,650 | 1,670 | 1,650 | 1,670 | 8,000 | 16,700 |
| 1990-08-13 | 1,670 | 1,700 | 1,670 | 1,670 | 8,000 | 16,700 |
| 1990-08-10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1990-08-09 | 1,700 | 1,700 | 1,670 | 1,670 | 4,000 | 16,700 |
| 1990-08-08 | 1,690 | 1,700 | 1,690 | 1,700 | 27,000 | 17,000 |
| 1990-08-07 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 17,000 |
| 1990-08-06 | 1,830 | 1,830 | 1,820 | 1,820 | 7,000 | 18,200 |
| 1990-08-02 | 1,830 | 1,830 | 1,800 | 1,800 | 14,000 | 18,000 |
| 1990-08-01 | 1,820 | 1,850 | 1,820 | 1,820 | 28,000 | 18,200 |
| 1990-07-31 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1990-07-30 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 18,700 |
| 1990-07-27 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 19,200 |
| 1990-07-26 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1990-07-25 | 1,900 | 1,900 | 1,830 | 1,900 | 18,000 | 19,000 |
| 1990-07-23 | 1,920 | 1,920 | 1,890 | 1,890 | 5,000 | 18,900 |
| 1990-07-20 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 19,000 |
| 1990-07-19 | 1,950 | 1,950 | 1,900 | 1,900 | 9,000 | 19,000 |
| 1990-07-18 | 2,000 | 2,000 | 1,960 | 1,960 | 14,000 | 19,600 |
| 1990-07-17 | 1,970 | 2,030 | 1,960 | 2,000 | 16,000 | 20,000 |
| 1990-07-16 | 2,080 | 2,090 | 1,990 | 1,990 | 13,000 | 19,900 |
| 1990-07-13 | 2,140 | 2,150 | 2,040 | 2,040 | 28,000 | 20,400 |
| 1990-07-12 | 2,220 | 2,220 | 2,140 | 2,180 | 39,000 | 21,800 |
| 1990-07-11 | 2,000 | 2,260 | 2,000 | 2,220 | 258,000 | 22,200 |
| 1990-07-10 | 1,850 | 2,020 | 1,820 | 2,000 | 109,000 | 20,000 |
| 1990-07-09 | 1,780 | 1,840 | 1,780 | 1,840 | 44,000 | 18,400 |
| 1990-07-06 | 1,720 | 1,730 | 1,720 | 1,720 | 19,000 | 17,200 |
| 1990-07-05 | 1,750 | 1,750 | 1,680 | 1,740 | 8,000 | 17,400 |
| 1990-07-04 | 1,720 | 1,740 | 1,680 | 1,740 | 12,000 | 17,400 |
| 1990-07-03 | 1,770 | 1,770 | 1,750 | 1,750 | 6,000 | 17,500 |
| 1990-07-02 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1990-06-29 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 17,900 |
| 1990-06-28 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 17,900 |
| 1990-06-26 | 1,760 | 1,770 | 1,760 | 1,770 | 4,000 | 17,700 |
| 1990-06-25 | 1,840 | 1,840 | 1,760 | 1,760 | 15,000 | 17,600 |
| 1990-06-22 | 1,790 | 1,820 | 1,790 | 1,820 | 18,000 | 18,200 |
| 1990-06-21 | 1,750 | 1,790 | 1,750 | 1,760 | 10,000 | 17,600 |
| 1990-06-20 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1990-06-19 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 17,300 |
| 1990-06-18 | 1,660 | 1,710 | 1,660 | 1,710 | 5,000 | 17,100 |
| 1990-06-14 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1990-06-13 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 17,600 |
| 1990-06-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1990-06-08 | 1,800 | 1,800 | 1,770 | 1,770 | 13,000 | 17,700 |
| 1990-06-07 | 1,800 | 1,800 | 1,800 | 1,800 | 20,000 | 18,000 |
| 1990-06-06 | 1,800 | 1,830 | 1,800 | 1,800 | 6,000 | 18,000 |
| 1990-06-05 | 1,770 | 1,770 | 1,770 | 1,770 | 32,000 | 17,700 |
| 1990-06-04 | 1,850 | 1,850 | 1,830 | 1,830 | 4,000 | 18,300 |
| 1990-06-01 | 1,830 | 1,860 | 1,830 | 1,860 | 48,000 | 18,600 |
| 1990-05-31 | 1,860 | 1,860 | 1,850 | 1,850 | 30,000 | 18,500 |
| 1990-05-30 | 1,850 | 1,860 | 1,850 | 1,850 | 25,000 | 18,500 |
| 1990-05-29 | 1,820 | 1,850 | 1,820 | 1,850 | 28,000 | 18,500 |
| 1990-05-28 | 1,800 | 1,830 | 1,800 | 1,820 | 48,000 | 18,200 |
| 1990-05-25 | 1,800 | 1,800 | 1,800 | 1,800 | 30,000 | 18,000 |
| 1990-05-24 | 1,800 | 1,820 | 1,800 | 1,810 | 52,000 | 18,100 |
| 1990-05-23 | 1,800 | 1,810 | 1,790 | 1,810 | 31,000 | 18,100 |
| 1990-05-22 | 1,760 | 1,800 | 1,760 | 1,770 | 13,000 | 17,700 |
| 1990-05-21 | 1,760 | 1,770 | 1,760 | 1,770 | 14,000 | 17,700 |
| 1990-05-18 | 1,760 | 1,760 | 1,760 | 1,760 | 13,000 | 17,600 |
| 1990-05-17 | 1,730 | 1,760 | 1,730 | 1,760 | 6,000 | 17,600 |
| 1990-05-16 | 1,760 | 1,760 | 1,760 | 1,760 | 10,000 | 17,600 |
| 1990-05-15 | 1,760 | 1,760 | 1,760 | 1,760 | 8,000 | 17,600 |
| 1990-05-14 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 18,400 |
| 1990-05-11 | 1,830 | 1,840 | 1,830 | 1,840 | 32,000 | 18,400 |
| 1990-05-10 | 1,810 | 1,830 | 1,810 | 1,820 | 21,000 | 18,200 |
| 1990-05-09 | 1,800 | 1,830 | 1,800 | 1,810 | 23,000 | 18,100 |
| 1990-05-08 | 1,800 | 1,800 | 1,800 | 1,800 | 17,000 | 18,000 |
| 1990-05-07 | 1,780 | 1,820 | 1,780 | 1,800 | 67,000 | 18,000 |
| 1990-05-02 | 1,750 | 1,780 | 1,750 | 1,780 | 18,000 | 17,800 |
| 1990-05-01 | 1,730 | 1,750 | 1,730 | 1,750 | 14,000 | 17,500 |
| 1990-04-27 | 1,710 | 1,730 | 1,710 | 1,720 | 12,000 | 17,200 |
| 1990-04-26 | 1,710 | 1,710 | 1,710 | 1,710 | 12,000 | 17,100 |
| 1990-04-25 | 1,710 | 1,710 | 1,710 | 1,710 | 11,000 | 17,100 |
| 1990-04-24 | 1,720 | 1,720 | 1,700 | 1,700 | 18,000 | 17,000 |
| 1990-04-23 | 1,760 | 1,760 | 1,720 | 1,720 | 27,000 | 17,200 |
| 1990-04-20 | 1,770 | 1,800 | 1,770 | 1,790 | 40,000 | 17,900 |
| 1990-04-19 | 1,780 | 1,800 | 1,780 | 1,790 | 35,000 | 17,900 |
| 1990-04-18 | 1,740 | 1,800 | 1,740 | 1,800 | 17,000 | 18,000 |
| 1990-04-17 | 1,700 | 1,800 | 1,700 | 1,800 | 28,000 | 18,000 |
| 1990-04-16 | 1,740 | 1,750 | 1,710 | 1,720 | 25,000 | 17,200 |
| 1990-04-13 | 1,700 | 1,740 | 1,700 | 1,740 | 46,000 | 17,400 |
| 1990-04-12 | 1,650 | 1,700 | 1,650 | 1,680 | 36,000 | 16,800 |
| 1990-04-11 | 1,590 | 1,650 | 1,590 | 1,650 | 66,000 | 16,500 |
| 1990-04-10 | 1,510 | 1,600 | 1,510 | 1,600 | 15,000 | 16,000 |
| 1990-04-09 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 15,100 |
| 1990-04-06 | 1,380 | 1,440 | 1,380 | 1,440 | 25,000 | 14,400 |
| 1990-04-05 | 1,420 | 1,420 | 1,400 | 1,400 | 45,000 | 14,000 |
| 1990-04-04 | 1,520 | 1,530 | 1,480 | 1,480 | 44,000 | 14,800 |
| 1990-04-03 | 1,590 | 1,600 | 1,550 | 1,550 | 37,000 | 15,500 |
| 1990-04-02 | 1,620 | 1,630 | 1,600 | 1,600 | 31,000 | 16,000 |
| 1990-03-30 | 1,600 | 1,700 | 1,600 | 1,700 | 24,000 | 17,000 |
| 1990-03-29 | 1,540 | 1,620 | 1,540 | 1,590 | 20,000 | 15,900 |
| 1990-03-28 | 1,530 | 1,550 | 1,530 | 1,550 | 8,000 | 15,500 |
| 1990-03-27 | 1,460 | 1,490 | 1,460 | 1,490 | 19,000 | 14,900 |
| 1990-03-26 | 1,430 | 1,480 | 1,430 | 1,480 | 11,000 | 14,800 |
| 1990-03-23 | 1,440 | 1,440 | 1,390 | 1,390 | 51,000 | 13,900 |
| 1990-03-22 | 1,480 | 1,480 | 1,480 | 1,480 | 14,000 | 14,800 |
| 1990-03-20 | 1,600 | 1,610 | 1,600 | 1,600 | 67,000 | 16,000 |
| 1990-03-19 | 1,660 | 1,670 | 1,600 | 1,620 | 53,000 | 16,200 |
| 1990-03-16 | 1,670 | 1,670 | 1,660 | 1,660 | 45,000 | 16,600 |
| 1990-03-15 | 1,620 | 1,690 | 1,620 | 1,690 | 14,000 | 16,900 |
| 1990-03-14 | 1,650 | 1,650 | 1,620 | 1,650 | 23,000 | 16,500 |
| 1990-03-13 | 1,780 | 1,800 | 1,700 | 1,700 | 35,000 | 17,000 |
| 1990-03-12 | 1,820 | 1,840 | 1,800 | 1,800 | 35,000 | 18,000 |
| 1990-03-09 | 1,800 | 1,840 | 1,790 | 1,820 | 85,000 | 18,200 |
| 1990-03-08 | 1,750 | 1,790 | 1,740 | 1,790 | 85,000 | 17,900 |
| 1990-03-07 | 1,670 | 1,750 | 1,670 | 1,750 | 102,000 | 17,500 |
| 1990-03-06 | 1,600 | 1,700 | 1,600 | 1,700 | 48,000 | 17,000 |
| 1990-03-05 | 1,580 | 1,610 | 1,570 | 1,610 | 55,000 | 16,100 |
| 1990-03-02 | 1,650 | 1,660 | 1,650 | 1,650 | 90,000 | 16,500 |
| 1990-03-01 | 1,700 | 1,810 | 1,700 | 1,710 | 131,000 | 17,100 |
| 1990-02-28 | 1,570 | 1,740 | 1,570 | 1,700 | 144,000 | 17,000 |
| 1990-02-27 | 1,460 | 1,600 | 1,460 | 1,570 | 141,000 | 15,700 |
| 1990-02-26 | 1,500 | 1,510 | 1,380 | 1,440 | 104,000 | 14,400 |
| 1990-02-23 | 1,340 | 1,500 | 1,340 | 1,500 | 184,000 | 15,000 |
| 1990-02-22 | 1,340 | 1,350 | 1,320 | 1,350 | 51,000 | 13,500 |
| 1990-02-21 | 1,310 | 1,370 | 1,300 | 1,360 | 96,000 | 13,600 |
| 1990-02-20 | 1,270 | 1,320 | 1,270 | 1,320 | 95,000 | 13,200 |
| 1990-02-19 | 1,250 | 1,310 | 1,250 | 1,290 | 53,000 | 12,900 |
| 1990-02-16 | 1,220 | 1,250 | 1,220 | 1,250 | 22,000 | 12,500 |
| 1990-02-15 | 1,220 | 1,230 | 1,200 | 1,230 | 68,000 | 12,300 |
| 1990-02-14 | 1,220 | 1,250 | 1,220 | 1,230 | 45,000 | 12,300 |
| 1990-02-13 | 1,310 | 1,320 | 1,250 | 1,290 | 58,000 | 12,900 |
| 1990-02-09 | 1,320 | 1,340 | 1,320 | 1,320 | 53,000 | 13,200 |
| 1990-02-08 | 1,270 | 1,320 | 1,270 | 1,320 | 93,000 | 13,200 |
| 1990-02-07 | 1,250 | 1,290 | 1,250 | 1,270 | 99,000 | 12,700 |
| 1990-02-06 | 1,280 | 1,280 | 1,250 | 1,260 | 88,000 | 12,600 |
| 1990-02-05 | 1,200 | 1,270 | 1,200 | 1,270 | 115,000 | 12,700 |
| 1990-02-02 | 1,150 | 1,180 | 1,150 | 1,180 | 111,000 | 11,800 |
| 1990-02-01 | 1,170 | 1,180 | 1,140 | 1,170 | 158,000 | 11,700 |
| 1990-01-31 | 1,080 | 1,170 | 1,080 | 1,170 | 221,000 | 11,700 |
| 1990-01-30 | 1,040 | 1,100 | 1,040 | 1,070 | 77,000 | 10,700 |
| 1990-01-29 | 990 | 1,020 | 990 | 1,020 | 42,000 | 10,200 |
| 1990-01-26 | 990 | 990 | 980 | 990 | 31,000 | 9,900 |
| 1990-01-25 | 980 | 990 | 980 | 980 | 8,000 | 9,800 |
| 1990-01-24 | 1,000 | 1,000 | 990 | 990 | 23,000 | 9,900 |
| 1990-01-23 | 1,000 | 1,000 | 991 | 1,000 | 23,000 | 10,000 |
| 1990-01-22 | 1,010 | 1,010 | 990 | 995 | 17,000 | 9,950 |
| 1990-01-19 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1990-01-17 | 1,000 | 1,020 | 1,000 | 1,010 | 21,000 | 10,100 |
| 1990-01-16 | 1,000 | 1,020 | 1,000 | 1,000 | 19,000 | 10,000 |
| 1990-01-12 | 1,020 | 1,030 | 1,010 | 1,020 | 41,000 | 10,200 |
| 1990-01-11 | 1,010 | 1,020 | 1,000 | 1,010 | 17,000 | 10,100 |
| 1990-01-10 | 1,030 | 1,030 | 1,020 | 1,030 | 19,000 | 10,300 |
| 1990-01-09 | 1,020 | 1,050 | 1,010 | 1,040 | 53,000 | 10,400 |
| 1990-01-08 | 1,000 | 1,020 | 1,000 | 1,000 | 59,000 | 10,000 |
| 1990-01-05 | 995 | 995 | 992 | 992 | 17,000 | 9,920 |
| 1990-01-04 | 996 | 997 | 993 | 993 | 6,000 | 9,930 |
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
