6360 (株)東京自働機械製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1993-12-22 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-12-16 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-12-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-12-06 | 700 | 700 | 690 | 690 | 9,000 | 6,900 |
| 1993-12-02 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1993-12-01 | 630 | 630 | 620 | 620 | 8,000 | 6,200 |
| 1993-11-24 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-11-22 | 747 | 747 | 747 | 747 | 1,000 | 7,470 |
| 1993-11-18 | 757 | 757 | 757 | 757 | 1,000 | 7,570 |
| 1993-11-17 | 750 | 757 | 750 | 757 | 3,000 | 7,570 |
| 1993-11-16 | 740 | 750 | 740 | 750 | 5,000 | 7,500 |
| 1993-11-15 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-11-12 | 729 | 729 | 729 | 729 | 2,000 | 7,290 |
| 1993-11-05 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1993-10-27 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1993-10-25 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-10-22 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1993-10-20 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1993-10-19 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-10-14 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1993-10-13 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1993-10-12 | 920 | 920 | 910 | 910 | 5,000 | 9,100 |
| 1993-10-07 | 905 | 905 | 900 | 901 | 3,000 | 9,010 |
| 1993-10-06 | 924 | 924 | 914 | 914 | 2,000 | 9,140 |
| 1993-10-05 | 938 | 938 | 938 | 938 | 2,000 | 9,380 |
| 1993-09-30 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1993-09-20 | 978 | 980 | 975 | 975 | 4,000 | 9,750 |
| 1993-09-17 | 978 | 978 | 978 | 978 | 2,000 | 9,780 |
| 1993-09-13 | 994 | 994 | 994 | 994 | 1,000 | 9,940 |
| 1993-09-10 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 1993-09-08 | 979 | 979 | 979 | 979 | 2,000 | 9,790 |
| 1993-09-07 | 979 | 979 | 979 | 979 | 10,000 | 9,790 |
| 1993-09-06 | 944 | 969 | 944 | 969 | 5,000 | 9,690 |
| 1993-09-03 | 944 | 944 | 944 | 944 | 2,000 | 9,440 |
| 1993-09-02 | 949 | 950 | 949 | 950 | 2,000 | 9,500 |
| 1993-09-01 | 940 | 950 | 940 | 950 | 3,000 | 9,500 |
| 1993-08-31 | 945 | 950 | 945 | 950 | 6,000 | 9,500 |
| 1993-08-30 | 950 | 950 | 945 | 945 | 25,000 | 9,450 |
| 1993-08-27 | 946 | 946 | 946 | 946 | 2,000 | 9,460 |
| 1993-08-25 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1993-08-20 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1993-08-19 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-08-18 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
| 1993-08-17 | 991 | 1,000 | 986 | 986 | 6,000 | 9,860 |
| 1993-08-16 | 991 | 991 | 991 | 991 | 2,000 | 9,910 |
| 1993-08-13 | 981 | 990 | 980 | 980 | 4,000 | 9,800 |
| 1993-08-12 | 973 | 975 | 973 | 975 | 2,000 | 9,750 |
| 1993-08-11 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1993-08-10 | 995 | 1,000 | 995 | 998 | 9,000 | 9,980 |
| 1993-08-09 | 943 | 949 | 943 | 949 | 5,000 | 9,490 |
| 1993-08-06 | 910 | 933 | 910 | 933 | 2,000 | 9,330 |
| 1993-08-05 | 929 | 929 | 929 | 929 | 1,000 | 9,290 |
| 1993-08-03 | 911 | 919 | 911 | 912 | 6,000 | 9,120 |
| 1993-07-29 | 901 | 901 | 901 | 901 | 2,000 | 9,010 |
| 1993-07-21 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1993-07-20 | 886 | 886 | 886 | 886 | 1,000 | 8,860 |
| 1993-07-19 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1993-07-09 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1993-07-08 | 900 | 900 | 890 | 890 | 13,000 | 8,900 |
| 1993-07-06 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1993-07-05 | 929 | 929 | 929 | 929 | 7,000 | 9,290 |
| 1993-06-30 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1993-06-29 | 895 | 895 | 889 | 889 | 3,000 | 8,890 |
| 1993-06-28 | 882 | 885 | 882 | 885 | 2,000 | 8,850 |
| 1993-06-25 | 882 | 882 | 882 | 882 | 1,000 | 8,820 |
| 1993-06-24 | 876 | 876 | 875 | 875 | 4,000 | 8,750 |
| 1993-06-16 | 911 | 911 | 911 | 911 | 1,000 | 9,110 |
| 1993-06-14 | 911 | 911 | 911 | 911 | 1,000 | 9,110 |
| 1993-06-08 | 911 | 911 | 911 | 911 | 12,000 | 9,110 |
| 1993-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1993-06-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-06-01 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 10,300 |
| 1993-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 10,100 |
| 1993-05-28 | 1,000 | 1,010 | 1,000 | 1,010 | 23,000 | 10,100 |
| 1993-05-27 | 990 | 1,000 | 990 | 1,000 | 45,000 | 10,000 |
| 1993-05-26 | 995 | 1,000 | 990 | 990 | 32,000 | 9,900 |
| 1993-05-25 | 981 | 1,000 | 980 | 995 | 16,000 | 9,950 |
| 1993-05-24 | 980 | 980 | 980 | 980 | 7,000 | 9,800 |
| 1993-05-21 | 970 | 970 | 970 | 970 | 7,000 | 9,700 |
| 1993-05-20 | 971 | 971 | 970 | 970 | 2,000 | 9,700 |
| 1993-05-18 | 980 | 980 | 970 | 970 | 4,000 | 9,700 |
| 1993-05-17 | 970 | 980 | 970 | 980 | 6,000 | 9,800 |
| 1993-05-14 | 965 | 970 | 965 | 970 | 3,000 | 9,700 |
| 1993-05-13 | 960 | 963 | 960 | 963 | 7,000 | 9,630 |
| 1993-05-12 | 975 | 975 | 970 | 970 | 6,000 | 9,700 |
| 1993-05-11 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1993-05-10 | 953 | 953 | 953 | 953 | 3,000 | 9,530 |
| 1993-05-07 | 952 | 953 | 952 | 953 | 3,000 | 9,530 |
| 1993-05-06 | 951 | 951 | 951 | 951 | 2,000 | 9,510 |
| 1993-04-30 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1993-04-28 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1993-04-27 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1993-04-26 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1993-04-22 | 960 | 960 | 950 | 950 | 3,000 | 9,500 |
| 1993-04-21 | 980 | 980 | 960 | 960 | 4,000 | 9,600 |
| 1993-04-20 | 979 | 981 | 979 | 980 | 8,000 | 9,800 |
| 1993-04-19 | 1,010 | 1,010 | 999 | 999 | 3,000 | 9,990 |
| 1993-04-16 | 1,040 | 1,080 | 1,020 | 1,040 | 51,000 | 10,400 |
| 1993-04-14 | 960 | 960 | 950 | 960 | 5,000 | 9,600 |
| 1993-04-13 | 1,010 | 1,010 | 960 | 960 | 9,000 | 9,600 |
| 1993-04-12 | 1,060 | 1,060 | 1,010 | 1,010 | 68,000 | 10,100 |
| 1993-04-08 | 920 | 950 | 915 | 950 | 48,000 | 9,500 |
| 1993-04-07 | 881 | 900 | 880 | 900 | 20,000 | 9,000 |
| 1993-04-06 | 861 | 880 | 850 | 870 | 62,000 | 8,700 |
| 1993-04-05 | 850 | 851 | 850 | 851 | 68,000 | 8,510 |
| 1993-04-02 | 800 | 810 | 800 | 800 | 81,000 | 8,000 |
| 1993-04-01 | 725 | 775 | 725 | 770 | 86,000 | 7,700 |
| 1993-03-31 | 746 | 746 | 725 | 735 | 25,000 | 7,350 |
| 1993-03-30 | 739 | 739 | 737 | 738 | 24,000 | 7,380 |
| 1993-03-29 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1993-03-26 | 691 | 710 | 691 | 700 | 10,000 | 7,000 |
| 1993-03-25 | 717 | 717 | 690 | 690 | 7,000 | 6,900 |
| 1993-03-24 | 720 | 720 | 715 | 718 | 54,000 | 7,180 |
| 1993-03-23 | 721 | 744 | 720 | 720 | 60,000 | 7,200 |
| 1993-03-22 | 700 | 725 | 700 | 720 | 89,000 | 7,200 |
| 1993-03-19 | 670 | 690 | 660 | 685 | 102,000 | 6,850 |
| 1993-03-18 | 669 | 669 | 641 | 641 | 76,000 | 6,410 |
| 1993-03-17 | 600 | 619 | 593 | 619 | 53,000 | 6,190 |
| 1993-03-16 | 565 | 580 | 557 | 580 | 24,000 | 5,800 |
| 1993-03-15 | 553 | 554 | 553 | 554 | 6,000 | 5,540 |
| 1993-03-12 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1993-03-11 | 553 | 553 | 553 | 553 | 3,000 | 5,530 |
| 1993-03-09 | 550 | 553 | 550 | 553 | 9,000 | 5,530 |
| 1993-03-08 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-03-05 | 550 | 552 | 550 | 552 | 5,000 | 5,520 |
| 1993-03-04 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-03-03 | 521 | 521 | 520 | 520 | 3,000 | 5,200 |
| 1993-03-02 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1993-03-01 | 535 | 535 | 525 | 525 | 12,000 | 5,250 |
| 1993-02-26 | 526 | 530 | 521 | 525 | 4,000 | 5,250 |
| 1993-02-25 | 550 | 550 | 520 | 520 | 6,000 | 5,200 |
| 1993-02-24 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1993-02-23 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1993-02-22 | 586 | 586 | 580 | 580 | 5,000 | 5,800 |
| 1993-02-19 | 601 | 601 | 586 | 586 | 18,000 | 5,860 |
| 1993-02-05 | 650 | 650 | 621 | 621 | 6,000 | 6,210 |
| 1993-02-01 | 670 | 680 | 670 | 680 | 2,000 | 6,800 |
| 1993-01-07 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1993-01-06 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1993-01-05 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
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
