6360 (株)東京自働機械製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 849 | 849 | 819 | 819 | 12,000 | 8,190 |
| 1994-12-29 | 831 | 850 | 825 | 850 | 73,000 | 8,500 |
| 1994-12-28 | 791 | 810 | 791 | 810 | 42,000 | 8,100 |
| 1994-12-26 | 700 | 700 | 691 | 700 | 5,000 | 7,000 |
| 1994-12-22 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1994-12-21 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1994-12-20 | 724 | 724 | 724 | 724 | 1,000 | 7,240 |
| 1994-12-19 | 725 | 726 | 725 | 726 | 5,000 | 7,260 |
| 1994-12-16 | 721 | 730 | 721 | 730 | 4,000 | 7,300 |
| 1994-12-15 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1994-12-14 | 719 | 719 | 719 | 719 | 4,000 | 7,190 |
| 1994-12-13 | 759 | 760 | 759 | 759 | 5,000 | 7,590 |
| 1994-12-12 | 713 | 749 | 713 | 749 | 9,000 | 7,490 |
| 1994-12-09 | 700 | 710 | 700 | 700 | 18,000 | 7,000 |
| 1994-12-08 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1994-12-07 | 699 | 700 | 699 | 700 | 2,000 | 7,000 |
| 1994-12-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1994-12-05 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1994-12-02 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1994-12-01 | 662 | 670 | 662 | 670 | 5,000 | 6,700 |
| 1994-11-30 | 662 | 662 | 662 | 662 | 2,000 | 6,620 |
| 1994-11-29 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-11-25 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1994-11-24 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1994-11-22 | 693 | 693 | 685 | 685 | 4,000 | 6,850 |
| 1994-11-21 | 692 | 693 | 691 | 692 | 5,000 | 6,920 |
| 1994-11-18 | 706 | 706 | 690 | 690 | 6,000 | 6,900 |
| 1994-11-17 | 701 | 701 | 690 | 690 | 4,000 | 6,900 |
| 1994-11-16 | 701 | 701 | 701 | 701 | 4,000 | 7,010 |
| 1994-11-15 | 701 | 701 | 685 | 685 | 2,000 | 6,850 |
| 1994-11-14 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1994-11-11 | 691 | 691 | 691 | 691 | 3,000 | 6,910 |
| 1994-11-10 | 721 | 721 | 701 | 701 | 5,000 | 7,010 |
| 1994-11-09 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1994-11-08 | 742 | 742 | 732 | 732 | 5,000 | 7,320 |
| 1994-11-07 | 741 | 741 | 741 | 741 | 4,000 | 7,410 |
| 1994-11-04 | 721 | 721 | 721 | 721 | 8,000 | 7,210 |
| 1994-11-01 | 721 | 721 | 721 | 721 | 8,000 | 7,210 |
| 1994-10-31 | 731 | 731 | 731 | 731 | 4,000 | 7,310 |
| 1994-10-28 | 731 | 731 | 730 | 730 | 5,000 | 7,300 |
| 1994-10-27 | 726 | 730 | 720 | 730 | 19,000 | 7,300 |
| 1994-10-26 | 730 | 730 | 726 | 726 | 3,000 | 7,260 |
| 1994-10-25 | 750 | 750 | 745 | 745 | 2,000 | 7,450 |
| 1994-10-24 | 746 | 746 | 746 | 746 | 1,000 | 7,460 |
| 1994-10-20 | 746 | 746 | 746 | 746 | 2,000 | 7,460 |
| 1994-10-19 | 775 | 775 | 775 | 775 | 3,000 | 7,750 |
| 1994-10-14 | 725 | 725 | 715 | 715 | 7,000 | 7,150 |
| 1994-10-13 | 729 | 730 | 715 | 715 | 6,000 | 7,150 |
| 1994-10-12 | 750 | 750 | 740 | 740 | 5,000 | 7,400 |
| 1994-10-07 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-10-06 | 800 | 801 | 800 | 800 | 5,000 | 8,000 |
| 1994-10-05 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1994-10-04 | 766 | 789 | 766 | 780 | 7,000 | 7,800 |
| 1994-10-03 | 755 | 755 | 755 | 755 | 5,000 | 7,550 |
| 1994-09-30 | 724 | 724 | 715 | 715 | 10,000 | 7,150 |
| 1994-09-29 | 725 | 727 | 721 | 727 | 3,000 | 7,270 |
| 1994-09-27 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1994-09-26 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1994-09-22 | 721 | 721 | 721 | 721 | 2,000 | 7,210 |
| 1994-09-21 | 731 | 731 | 720 | 720 | 3,000 | 7,200 |
| 1994-09-20 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1994-09-19 | 721 | 730 | 720 | 720 | 5,000 | 7,200 |
| 1994-09-16 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1994-09-09 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1994-09-05 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 1994-09-02 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1994-08-31 | 890 | 890 | 880 | 880 | 3,000 | 8,800 |
| 1994-08-30 | 890 | 890 | 880 | 880 | 4,000 | 8,800 |
| 1994-08-29 | 890 | 890 | 881 | 881 | 2,000 | 8,810 |
| 1994-08-26 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1994-08-25 | 870 | 871 | 869 | 869 | 4,000 | 8,690 |
| 1994-08-23 | 873 | 873 | 873 | 873 | 1,000 | 8,730 |
| 1994-08-22 | 880 | 886 | 880 | 883 | 7,000 | 8,830 |
| 1994-08-19 | 915 | 915 | 890 | 890 | 10,000 | 8,900 |
| 1994-08-18 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1994-08-17 | 949 | 949 | 940 | 940 | 4,000 | 9,400 |
| 1994-08-16 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1994-08-15 | 980 | 980 | 970 | 970 | 4,000 | 9,700 |
| 1994-08-12 | 974 | 974 | 970 | 970 | 2,000 | 9,700 |
| 1994-08-11 | 970 | 970 | 964 | 964 | 6,000 | 9,640 |
| 1994-08-10 | 977 | 980 | 975 | 975 | 45,000 | 9,750 |
| 1994-08-09 | 963 | 980 | 962 | 976 | 21,000 | 9,760 |
| 1994-08-08 | 950 | 952 | 950 | 952 | 11,000 | 9,520 |
| 1994-08-05 | 942 | 950 | 941 | 950 | 6,000 | 9,500 |
| 1994-08-04 | 945 | 950 | 940 | 940 | 3,000 | 9,400 |
| 1994-08-03 | 947 | 947 | 935 | 935 | 3,000 | 9,350 |
| 1994-08-02 | 940 | 945 | 940 | 945 | 4,000 | 9,450 |
| 1994-08-01 | 930 | 940 | 930 | 940 | 3,000 | 9,400 |
| 1994-07-29 | 915 | 920 | 915 | 920 | 7,000 | 9,200 |
| 1994-07-28 | 910 | 910 | 890 | 890 | 4,000 | 8,900 |
| 1994-07-27 | 925 | 925 | 910 | 910 | 6,000 | 9,100 |
| 1994-07-26 | 905 | 905 | 905 | 905 | 4,000 | 9,050 |
| 1994-07-21 | 960 | 960 | 950 | 950 | 3,000 | 9,500 |
| 1994-07-20 | 970 | 975 | 970 | 970 | 8,000 | 9,700 |
| 1994-07-19 | 980 | 980 | 975 | 975 | 5,000 | 9,750 |
| 1994-07-18 | 987 | 996 | 975 | 990 | 17,000 | 9,900 |
| 1994-07-15 | 980 | 999 | 980 | 995 | 19,000 | 9,950 |
| 1994-07-14 | 946 | 990 | 946 | 990 | 31,000 | 9,900 |
| 1994-07-13 | 980 | 980 | 940 | 946 | 28,000 | 9,460 |
| 1994-07-12 | 1,000 | 1,000 | 990 | 996 | 50,000 | 9,960 |
| 1994-07-11 | 978 | 1,020 | 970 | 1,020 | 70,000 | 10,200 |
| 1994-07-08 | 964 | 988 | 964 | 988 | 51,000 | 9,880 |
| 1994-07-07 | 896 | 924 | 896 | 924 | 80,000 | 9,240 |
| 1994-07-06 | 871 | 876 | 871 | 876 | 2,000 | 8,760 |
| 1994-07-05 | 870 | 870 | 867 | 867 | 14,000 | 8,670 |
| 1994-07-04 | 870 | 871 | 870 | 870 | 9,000 | 8,700 |
| 1994-07-01 | 871 | 871 | 871 | 871 | 10,000 | 8,710 |
| 1994-06-30 | 870 | 872 | 841 | 841 | 10,000 | 8,410 |
| 1994-06-29 | 875 | 875 | 850 | 870 | 7,000 | 8,700 |
| 1994-06-28 | 870 | 880 | 870 | 880 | 3,000 | 8,800 |
| 1994-06-24 | 870 | 880 | 870 | 870 | 12,000 | 8,700 |
| 1994-06-23 | 851 | 860 | 851 | 860 | 4,000 | 8,600 |
| 1994-06-22 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1994-06-21 | 863 | 870 | 863 | 870 | 3,000 | 8,700 |
| 1994-06-20 | 864 | 870 | 863 | 863 | 4,000 | 8,630 |
| 1994-06-17 | 872 | 872 | 861 | 861 | 5,000 | 8,610 |
| 1994-06-16 | 870 | 870 | 869 | 869 | 9,000 | 8,690 |
| 1994-06-15 | 870 | 870 | 869 | 870 | 8,000 | 8,700 |
| 1994-06-14 | 889 | 889 | 870 | 870 | 7,000 | 8,700 |
| 1994-06-13 | 882 | 890 | 882 | 890 | 5,000 | 8,900 |
| 1994-06-10 | 871 | 881 | 871 | 881 | 3,000 | 8,810 |
| 1994-06-09 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1994-06-08 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1994-06-06 | 860 | 860 | 850 | 850 | 4,000 | 8,500 |
| 1994-06-03 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-06-02 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1994-06-01 | 845 | 850 | 835 | 850 | 7,000 | 8,500 |
| 1994-05-31 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1994-05-30 | 845 | 845 | 835 | 840 | 4,000 | 8,400 |
| 1994-05-27 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1994-05-26 | 855 | 855 | 850 | 854 | 3,000 | 8,540 |
| 1994-05-25 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1994-05-24 | 860 | 860 | 860 | 860 | 8,000 | 8,600 |
| 1994-05-19 | 849 | 849 | 834 | 835 | 9,000 | 8,350 |
| 1994-05-18 | 861 | 861 | 857 | 857 | 7,000 | 8,570 |
| 1994-05-17 | 863 | 865 | 860 | 865 | 33,000 | 8,650 |
| 1994-05-16 | 790 | 834 | 790 | 834 | 11,000 | 8,340 |
| 1994-05-12 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1994-05-11 | 789 | 790 | 789 | 790 | 2,000 | 7,900 |
| 1994-05-10 | 780 | 790 | 780 | 790 | 6,000 | 7,900 |
| 1994-05-09 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1994-05-06 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1994-05-02 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1994-04-27 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1994-04-26 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1994-04-25 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1994-04-22 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1994-04-15 | 830 | 830 | 800 | 800 | 12,000 | 8,000 |
| 1994-04-14 | 820 | 830 | 820 | 830 | 23,000 | 8,300 |
| 1994-04-13 | 761 | 761 | 761 | 761 | 2,000 | 7,610 |
| 1994-04-12 | 740 | 747 | 740 | 746 | 10,000 | 7,460 |
| 1994-04-08 | 706 | 706 | 700 | 700 | 7,000 | 7,000 |
| 1994-04-06 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1994-04-05 | 729 | 729 | 705 | 705 | 4,000 | 7,050 |
| 1994-04-04 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1994-03-30 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1994-03-29 | 720 | 730 | 710 | 710 | 4,000 | 7,100 |
| 1994-03-28 | 721 | 730 | 720 | 730 | 4,000 | 7,300 |
| 1994-03-25 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 1994-03-24 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1994-03-23 | 715 | 715 | 700 | 700 | 2,000 | 7,000 |
| 1994-03-22 | 720 | 720 | 719 | 719 | 2,000 | 7,190 |
| 1994-03-15 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1994-03-11 | 760 | 760 | 760 | 760 | 7,000 | 7,600 |
| 1994-03-10 | 755 | 761 | 755 | 761 | 10,000 | 7,610 |
| 1994-03-09 | 743 | 760 | 735 | 760 | 14,000 | 7,600 |
| 1994-03-08 | 716 | 750 | 716 | 745 | 8,000 | 7,450 |
| 1994-03-07 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 1994-03-04 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1994-03-03 | 676 | 676 | 676 | 676 | 5,000 | 6,760 |
| 1994-03-02 | 670 | 676 | 670 | 672 | 20,000 | 6,720 |
| 1994-03-01 | 630 | 655 | 630 | 650 | 18,000 | 6,500 |
| 1994-02-28 | 635 | 638 | 626 | 626 | 27,000 | 6,260 |
| 1994-02-25 | 623 | 625 | 623 | 625 | 11,000 | 6,250 |
| 1994-02-24 | 636 | 636 | 620 | 620 | 7,000 | 6,200 |
| 1994-02-22 | 649 | 649 | 644 | 645 | 6,000 | 6,450 |
| 1994-02-21 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1994-02-17 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1994-02-16 | 665 | 665 | 660 | 660 | 6,000 | 6,600 |
| 1994-02-15 | 670 | 670 | 665 | 665 | 5,000 | 6,650 |
| 1994-02-14 | 670 | 670 | 670 | 670 | 15,000 | 6,700 |
| 1994-02-10 | 670 | 670 | 662 | 662 | 80,000 | 6,620 |
| 1994-02-09 | 671 | 671 | 670 | 670 | 24,000 | 6,700 |
| 1994-02-08 | 670 | 671 | 670 | 670 | 11,000 | 6,700 |
| 1994-02-07 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1994-02-04 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1994-02-03 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1994-02-02 | 695 | 696 | 695 | 695 | 8,000 | 6,950 |
| 1994-02-01 | 700 | 705 | 700 | 705 | 20,000 | 7,050 |
| 1994-01-31 | 695 | 700 | 695 | 700 | 5,000 | 7,000 |
| 1994-01-27 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1994-01-21 | 698 | 698 | 698 | 698 | 2,000 | 6,980 |
| 1994-01-20 | 700 | 702 | 698 | 698 | 6,000 | 6,980 |
| 1994-01-19 | 710 | 710 | 700 | 700 | 9,000 | 7,000 |
| 1994-01-18 | 701 | 701 | 701 | 701 | 3,000 | 7,010 |
| 1994-01-17 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1994-01-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1994-01-12 | 701 | 701 | 700 | 700 | 8,000 | 7,000 |
| 1994-01-11 | 691 | 700 | 691 | 700 | 5,000 | 7,000 |
| 1994-01-10 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1994-01-06 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1994-01-04 | 660 | 670 | 660 | 670 | 2,000 | 6,700 |
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
