6360 (株)東京自働機械製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-19 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1991-12-18 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1991-12-06 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1991-12-05 | 935 | 938 | 928 | 928 | 3,000 | 9,280 |
| 1991-11-12 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 1991-11-11 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1991-11-05 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1991-11-01 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1991-10-18 | 920 | 950 | 920 | 950 | 2,000 | 9,500 |
| 1991-10-17 | 900 | 910 | 900 | 910 | 3,000 | 9,100 |
| 1991-10-07 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1991-10-01 | 959 | 959 | 959 | 959 | 1,000 | 9,590 |
| 1991-09-30 | 950 | 960 | 950 | 960 | 3,000 | 9,600 |
| 1991-09-05 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1991-09-02 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1991-08-26 | 971 | 971 | 971 | 971 | 1,000 | 9,710 |
| 1991-08-22 | 959 | 959 | 955 | 955 | 2,000 | 9,550 |
| 1991-08-21 | 959 | 959 | 959 | 959 | 4,000 | 9,590 |
| 1991-08-20 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1991-08-06 | 980 | 990 | 980 | 990 | 2,000 | 9,900 |
| 1991-08-05 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1991-08-02 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1991-08-01 | 955 | 974 | 955 | 974 | 5,000 | 9,740 |
| 1991-07-31 | 945 | 945 | 945 | 945 | 3,000 | 9,450 |
| 1991-07-30 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 1991-07-25 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1991-07-19 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1991-07-18 | 974 | 975 | 974 | 975 | 2,000 | 9,750 |
| 1991-07-16 | 965 | 975 | 965 | 975 | 4,000 | 9,750 |
| 1991-07-15 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1991-07-12 | 965 | 965 | 965 | 965 | 13,000 | 9,650 |
| 1991-07-11 | 965 | 965 | 965 | 965 | 3,000 | 9,650 |
| 1991-07-10 | 965 | 965 | 965 | 965 | 2,000 | 9,650 |
| 1991-07-09 | 935 | 955 | 935 | 955 | 3,000 | 9,550 |
| 1991-07-08 | 965 | 965 | 965 | 965 | 3,000 | 9,650 |
| 1991-07-05 | 965 | 965 | 955 | 955 | 7,000 | 9,550 |
| 1991-07-04 | 960 | 970 | 960 | 970 | 6,000 | 9,700 |
| 1991-07-03 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 1991-07-02 | 980 | 990 | 980 | 990 | 3,000 | 9,900 |
| 1991-07-01 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1991-06-28 | 941 | 941 | 930 | 930 | 5,000 | 9,300 |
| 1991-06-27 | 940 | 940 | 940 | 940 | 96,000 | 9,400 |
| 1991-06-26 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1991-06-25 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1991-06-21 | 1,000 | 1,000 | 990 | 990 | 6,000 | 9,900 |
| 1991-06-07 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 10,900 |
| 1991-06-06 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 10,700 |
| 1991-06-05 | 1,000 | 1,050 | 1,000 | 1,050 | 14,000 | 10,500 |
| 1991-06-03 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1991-05-31 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1991-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1991-05-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1991-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-05-14 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1991-05-10 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1991-05-09 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1991-05-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1991-04-30 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1991-04-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1991-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1991-04-18 | 1,210 | 1,240 | 1,210 | 1,240 | 2,000 | 12,400 |
| 1991-04-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1991-04-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1991-04-15 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1991-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-04-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-04-08 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1991-04-05 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1991-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-03-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1991-03-18 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 12,000 |
| 1991-03-15 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 12,000 |
| 1991-03-13 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1991-03-12 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 12,400 |
| 1991-03-11 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1991-03-07 | 1,250 | 1,250 | 1,240 | 1,240 | 203,000 | 12,400 |
| 1991-03-06 | 1,320 | 1,320 | 1,250 | 1,250 | 13,000 | 12,500 |
| 1991-03-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1991-02-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1991-02-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1991-02-26 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1991-02-15 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1991-02-14 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1991-02-13 | 1,190 | 1,190 | 1,190 | 1,190 | 211,000 | 11,900 |
| 1991-02-12 | 1,190 | 1,190 | 1,190 | 1,190 | 201,000 | 11,900 |
| 1991-02-06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1991-02-05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1991-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-01-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1991-01-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1991-01-17 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1991-01-16 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1991-01-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1991-01-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1991-01-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
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
