6360 (株)東京自働機械製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1995-12-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-12-27 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1995-12-26 | 630 | 661 | 630 | 661 | 12,000 | 6,610 |
| 1995-12-25 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-12-22 | 650 | 670 | 650 | 650 | 6,000 | 6,500 |
| 1995-12-20 | 671 | 671 | 650 | 650 | 8,000 | 6,500 |
| 1995-12-19 | 679 | 679 | 679 | 679 | 9,000 | 6,790 |
| 1995-12-18 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1995-12-15 | 700 | 700 | 690 | 695 | 6,000 | 6,950 |
| 1995-12-14 | 670 | 700 | 670 | 700 | 25,000 | 7,000 |
| 1995-12-13 | 670 | 670 | 660 | 660 | 6,000 | 6,600 |
| 1995-12-12 | 689 | 735 | 674 | 720 | 148,000 | 7,200 |
| 1995-12-11 | 650 | 700 | 650 | 699 | 66,000 | 6,990 |
| 1995-12-08 | 580 | 600 | 580 | 600 | 8,000 | 6,000 |
| 1995-12-06 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-12-05 | 580 | 580 | 571 | 580 | 14,000 | 5,800 |
| 1995-12-04 | 561 | 570 | 560 | 560 | 17,000 | 5,600 |
| 1995-12-01 | 561 | 561 | 560 | 560 | 4,000 | 5,600 |
| 1995-11-30 | 560 | 565 | 560 | 560 | 7,000 | 5,600 |
| 1995-11-28 | 541 | 541 | 540 | 540 | 3,000 | 5,400 |
| 1995-11-27 | 531 | 540 | 531 | 540 | 2,000 | 5,400 |
| 1995-11-22 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1995-11-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-11-16 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1995-11-15 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1995-11-10 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-11-06 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1995-11-02 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1995-11-01 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1995-10-27 | 545 | 545 | 540 | 540 | 8,000 | 5,400 |
| 1995-10-26 | 560 | 560 | 550 | 550 | 5,000 | 5,500 |
| 1995-10-25 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1995-10-24 | 560 | 570 | 560 | 565 | 6,000 | 5,650 |
| 1995-10-23 | 550 | 560 | 550 | 560 | 3,000 | 5,600 |
| 1995-10-20 | 550 | 550 | 532 | 532 | 9,000 | 5,320 |
| 1995-10-18 | 530 | 530 | 512 | 512 | 2,000 | 5,120 |
| 1995-10-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-10-16 | 516 | 516 | 510 | 510 | 13,000 | 5,100 |
| 1995-10-13 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1995-10-12 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-10-11 | 546 | 547 | 545 | 545 | 5,000 | 5,450 |
| 1995-10-06 | 560 | 560 | 545 | 545 | 5,000 | 5,450 |
| 1995-10-04 | 520 | 520 | 515 | 515 | 4,000 | 5,150 |
| 1995-10-03 | 522 | 522 | 510 | 510 | 8,000 | 5,100 |
| 1995-10-02 | 532 | 532 | 525 | 525 | 5,000 | 5,250 |
| 1995-09-29 | 530 | 530 | 522 | 522 | 3,000 | 5,220 |
| 1995-09-27 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1995-09-26 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1995-09-25 | 535 | 535 | 505 | 505 | 16,000 | 5,050 |
| 1995-09-21 | 543 | 543 | 540 | 540 | 4,000 | 5,400 |
| 1995-09-20 | 556 | 556 | 540 | 540 | 18,000 | 5,400 |
| 1995-09-19 | 560 | 560 | 557 | 557 | 7,000 | 5,570 |
| 1995-09-18 | 552 | 560 | 552 | 560 | 6,000 | 5,600 |
| 1995-09-14 | 560 | 560 | 551 | 551 | 3,000 | 5,510 |
| 1995-09-13 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-09-12 | 565 | 565 | 550 | 550 | 9,000 | 5,500 |
| 1995-09-11 | 568 | 568 | 565 | 565 | 4,000 | 5,650 |
| 1995-09-08 | 540 | 550 | 540 | 550 | 4,000 | 5,500 |
| 1995-09-07 | 550 | 550 | 540 | 540 | 8,000 | 5,400 |
| 1995-09-06 | 555 | 555 | 550 | 550 | 10,000 | 5,500 |
| 1995-09-05 | 568 | 568 | 568 | 568 | 4,000 | 5,680 |
| 1995-09-04 | 570 | 570 | 550 | 550 | 12,000 | 5,500 |
| 1995-09-01 | 570 | 570 | 562 | 562 | 4,000 | 5,620 |
| 1995-08-31 | 571 | 571 | 560 | 560 | 11,000 | 5,600 |
| 1995-08-30 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-08-29 | 589 | 589 | 570 | 570 | 4,000 | 5,700 |
| 1995-08-28 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1995-08-25 | 595 | 600 | 592 | 593 | 10,000 | 5,930 |
| 1995-08-24 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1995-08-22 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-08-21 | 611 | 620 | 590 | 600 | 18,000 | 6,000 |
| 1995-08-18 | 560 | 598 | 558 | 598 | 75,000 | 5,980 |
| 1995-08-17 | 545 | 550 | 540 | 550 | 36,000 | 5,500 |
| 1995-08-16 | 519 | 530 | 519 | 530 | 49,000 | 5,300 |
| 1995-08-15 | 514 | 515 | 510 | 515 | 29,000 | 5,150 |
| 1995-08-14 | 510 | 515 | 510 | 510 | 17,000 | 5,100 |
| 1995-08-11 | 510 | 515 | 510 | 510 | 18,000 | 5,100 |
| 1995-08-10 | 515 | 515 | 510 | 510 | 11,000 | 5,100 |
| 1995-08-09 | 514 | 514 | 510 | 510 | 14,000 | 5,100 |
| 1995-08-08 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
| 1995-08-07 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 1995-08-04 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1995-08-03 | 511 | 520 | 511 | 520 | 3,000 | 5,200 |
| 1995-08-02 | 513 | 513 | 510 | 510 | 6,000 | 5,100 |
| 1995-08-01 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1995-07-31 | 520 | 520 | 518 | 518 | 2,000 | 5,180 |
| 1995-07-28 | 520 | 521 | 515 | 515 | 10,000 | 5,150 |
| 1995-07-27 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1995-07-26 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1995-07-25 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-07-24 | 539 | 539 | 529 | 530 | 9,000 | 5,300 |
| 1995-07-21 | 540 | 540 | 530 | 530 | 2,000 | 5,300 |
| 1995-07-20 | 565 | 565 | 560 | 560 | 7,000 | 5,600 |
| 1995-07-19 | 564 | 564 | 564 | 564 | 6,000 | 5,640 |
| 1995-07-18 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1995-07-13 | 575 | 576 | 575 | 575 | 5,000 | 5,750 |
| 1995-07-12 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1995-07-11 | 581 | 586 | 570 | 575 | 9,000 | 5,750 |
| 1995-07-10 | 551 | 557 | 542 | 557 | 11,000 | 5,570 |
| 1995-07-07 | 520 | 521 | 510 | 521 | 9,000 | 5,210 |
| 1995-07-06 | 516 | 516 | 515 | 515 | 4,000 | 5,150 |
| 1995-07-05 | 510 | 515 | 505 | 510 | 31,000 | 5,100 |
| 1995-07-03 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-06-30 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1995-06-28 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1995-06-27 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-06-26 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-06-23 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-06-19 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1995-06-16 | 610 | 615 | 610 | 615 | 6,000 | 6,150 |
| 1995-06-15 | 610 | 615 | 610 | 615 | 7,000 | 6,150 |
| 1995-06-14 | 603 | 610 | 600 | 603 | 13,000 | 6,030 |
| 1995-06-13 | 600 | 610 | 600 | 600 | 14,000 | 6,000 |
| 1995-06-12 | 600 | 600 | 600 | 600 | 13,000 | 6,000 |
| 1995-06-09 | 600 | 605 | 600 | 600 | 5,000 | 6,000 |
| 1995-06-05 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1995-06-02 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-06-01 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1995-05-31 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-05-22 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1995-05-19 | 615 | 630 | 610 | 630 | 3,000 | 6,300 |
| 1995-05-18 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1995-05-16 | 625 | 625 | 622 | 622 | 2,000 | 6,220 |
| 1995-05-12 | 627 | 627 | 620 | 620 | 5,000 | 6,200 |
| 1995-05-11 | 626 | 626 | 625 | 625 | 3,000 | 6,250 |
| 1995-05-09 | 638 | 638 | 626 | 626 | 4,000 | 6,260 |
| 1995-05-08 | 670 | 670 | 640 | 640 | 12,000 | 6,400 |
| 1995-05-02 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1995-05-01 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1995-04-28 | 680 | 680 | 679 | 679 | 2,000 | 6,790 |
| 1995-04-20 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-04-19 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 1995-04-17 | 719 | 719 | 684 | 684 | 9,000 | 6,840 |
| 1995-04-13 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1995-04-10 | 720 | 735 | 720 | 720 | 3,000 | 7,200 |
| 1995-04-07 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1995-04-06 | 741 | 741 | 739 | 739 | 4,000 | 7,390 |
| 1995-04-05 | 735 | 740 | 735 | 740 | 6,000 | 7,400 |
| 1995-04-04 | 650 | 660 | 650 | 660 | 3,000 | 6,600 |
| 1995-04-03 | 692 | 692 | 670 | 670 | 2,000 | 6,700 |
| 1995-03-31 | 692 | 700 | 692 | 692 | 3,000 | 6,920 |
| 1995-03-29 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1995-03-28 | 693 | 693 | 690 | 690 | 4,000 | 6,900 |
| 1995-03-24 | 699 | 701 | 698 | 700 | 13,000 | 7,000 |
| 1995-03-23 | 732 | 732 | 709 | 709 | 9,000 | 7,090 |
| 1995-03-22 | 730 | 731 | 725 | 725 | 7,000 | 7,250 |
| 1995-03-20 | 731 | 736 | 731 | 735 | 4,000 | 7,350 |
| 1995-03-17 | 760 | 760 | 751 | 751 | 3,000 | 7,510 |
| 1995-03-16 | 790 | 790 | 770 | 770 | 8,000 | 7,700 |
| 1995-03-15 | 755 | 795 | 755 | 795 | 29,000 | 7,950 |
| 1995-03-14 | 770 | 770 | 755 | 755 | 21,000 | 7,550 |
| 1995-03-13 | 750 | 760 | 750 | 760 | 13,000 | 7,600 |
| 1995-03-10 | 750 | 780 | 750 | 750 | 49,000 | 7,500 |
| 1995-03-09 | 721 | 765 | 721 | 750 | 62,000 | 7,500 |
| 1995-03-08 | 680 | 721 | 680 | 721 | 18,000 | 7,210 |
| 1995-03-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-03-06 | 695 | 700 | 695 | 700 | 18,000 | 7,000 |
| 1995-03-03 | 639 | 645 | 639 | 645 | 2,000 | 6,450 |
| 1995-02-28 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1995-02-23 | 649 | 649 | 645 | 645 | 2,000 | 6,450 |
| 1995-02-22 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1995-02-16 | 660 | 660 | 659 | 659 | 2,000 | 6,590 |
| 1995-02-15 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1995-02-14 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-02-09 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-02-08 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-02-07 | 689 | 690 | 689 | 690 | 2,000 | 6,900 |
| 1995-02-06 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1995-02-02 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-02-01 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-01-30 | 720 | 750 | 720 | 750 | 15,000 | 7,500 |
| 1995-01-27 | 710 | 720 | 705 | 720 | 8,000 | 7,200 |
| 1995-01-25 | 690 | 691 | 690 | 691 | 3,000 | 6,910 |
| 1995-01-18 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1995-01-17 | 780 | 800 | 780 | 800 | 11,000 | 8,000 |
| 1995-01-13 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1995-01-12 | 759 | 760 | 759 | 760 | 12,000 | 7,600 |
| 1995-01-11 | 779 | 779 | 779 | 779 | 6,000 | 7,790 |
| 1995-01-09 | 849 | 849 | 830 | 839 | 14,000 | 8,390 |
| 1995-01-06 | 821 | 855 | 821 | 854 | 19,000 | 8,540 |
| 1995-01-05 | 840 | 840 | 820 | 820 | 5,000 | 8,200 |
| 1995-01-04 | 849 | 849 | 840 | 840 | 8,000 | 8,400 |
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
