6360 (株)東京自働機械製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 539 | 549 | 539 | 549 | 2,000 | 5,490 |
| 1996-12-26 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 1996-12-24 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1996-12-20 | 520 | 521 | 520 | 521 | 6,000 | 5,210 |
| 1996-12-19 | 530 | 530 | 520 | 520 | 3,000 | 5,200 |
| 1996-12-11 | 600 | 600 | 581 | 581 | 6,000 | 5,810 |
| 1996-12-09 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1996-12-06 | 556 | 560 | 551 | 551 | 8,000 | 5,510 |
| 1996-12-05 | 556 | 556 | 556 | 556 | 4,000 | 5,560 |
| 1996-12-04 | 570 | 570 | 545 | 545 | 4,000 | 5,450 |
| 1996-12-02 | 570 | 570 | 556 | 556 | 5,000 | 5,560 |
| 1996-11-29 | 561 | 565 | 556 | 565 | 4,000 | 5,650 |
| 1996-11-28 | 571 | 571 | 561 | 561 | 19,000 | 5,610 |
| 1996-11-27 | 590 | 590 | 580 | 580 | 6,000 | 5,800 |
| 1996-11-26 | 591 | 591 | 590 | 590 | 10,000 | 5,900 |
| 1996-11-25 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-11-22 | 592 | 592 | 591 | 591 | 2,000 | 5,910 |
| 1996-11-21 | 610 | 610 | 593 | 593 | 8,000 | 5,930 |
| 1996-11-20 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1996-11-19 | 608 | 608 | 590 | 590 | 4,000 | 5,900 |
| 1996-11-14 | 619 | 619 | 608 | 608 | 14,000 | 6,080 |
| 1996-11-13 | 615 | 619 | 615 | 619 | 7,000 | 6,190 |
| 1996-11-12 | 613 | 613 | 612 | 612 | 8,000 | 6,120 |
| 1996-11-11 | 611 | 611 | 611 | 611 | 5,000 | 6,110 |
| 1996-11-08 | 628 | 628 | 611 | 611 | 3,000 | 6,110 |
| 1996-11-07 | 619 | 641 | 619 | 632 | 15,000 | 6,320 |
| 1996-11-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-11-05 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1996-11-01 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-10-31 | 597 | 600 | 597 | 600 | 2,000 | 6,000 |
| 1996-10-24 | 610 | 610 | 595 | 595 | 2,000 | 5,950 |
| 1996-10-23 | 615 | 615 | 610 | 610 | 3,000 | 6,100 |
| 1996-10-22 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-10-21 | 621 | 640 | 621 | 640 | 2,000 | 6,400 |
| 1996-10-18 | 621 | 621 | 621 | 621 | 3,000 | 6,210 |
| 1996-10-17 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-10-16 | 615 | 620 | 615 | 620 | 3,000 | 6,200 |
| 1996-10-15 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1996-10-14 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-10-11 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1996-10-09 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1996-10-08 | 620 | 624 | 620 | 624 | 2,000 | 6,240 |
| 1996-10-07 | 620 | 620 | 610 | 610 | 4,000 | 6,100 |
| 1996-10-04 | 624 | 624 | 620 | 620 | 3,000 | 6,200 |
| 1996-10-02 | 670 | 670 | 665 | 665 | 2,000 | 6,650 |
| 1996-10-01 | 660 | 670 | 660 | 670 | 5,000 | 6,700 |
| 1996-09-30 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1996-09-26 | 622 | 640 | 621 | 640 | 8,000 | 6,400 |
| 1996-09-25 | 625 | 625 | 621 | 621 | 3,000 | 6,210 |
| 1996-09-24 | 622 | 622 | 622 | 622 | 3,000 | 6,220 |
| 1996-09-20 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1996-09-19 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 1996-09-18 | 636 | 637 | 620 | 637 | 3,000 | 6,370 |
| 1996-09-17 | 615 | 616 | 615 | 616 | 3,000 | 6,160 |
| 1996-09-12 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-09-11 | 616 | 616 | 616 | 616 | 4,000 | 6,160 |
| 1996-09-10 | 616 | 616 | 616 | 616 | 4,000 | 6,160 |
| 1996-09-09 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1996-09-06 | 607 | 610 | 605 | 610 | 10,000 | 6,100 |
| 1996-09-05 | 639 | 639 | 601 | 610 | 12,000 | 6,100 |
| 1996-09-04 | 632 | 632 | 630 | 630 | 8,000 | 6,300 |
| 1996-09-03 | 650 | 650 | 630 | 631 | 6,000 | 6,310 |
| 1996-09-02 | 660 | 660 | 630 | 630 | 6,000 | 6,300 |
| 1996-08-30 | 660 | 660 | 655 | 660 | 8,000 | 6,600 |
| 1996-08-29 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-08-28 | 643 | 650 | 643 | 650 | 7,000 | 6,500 |
| 1996-08-27 | 643 | 643 | 642 | 643 | 4,000 | 6,430 |
| 1996-08-26 | 662 | 662 | 641 | 641 | 8,000 | 6,410 |
| 1996-08-23 | 670 | 670 | 662 | 662 | 4,000 | 6,620 |
| 1996-08-22 | 671 | 684 | 666 | 666 | 5,000 | 6,660 |
| 1996-08-21 | 672 | 672 | 670 | 670 | 3,000 | 6,700 |
| 1996-08-20 | 672 | 672 | 662 | 662 | 3,000 | 6,620 |
| 1996-08-19 | 676 | 690 | 666 | 690 | 4,000 | 6,900 |
| 1996-08-15 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1996-08-14 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1996-08-13 | 650 | 655 | 641 | 655 | 24,000 | 6,550 |
| 1996-08-12 | 659 | 670 | 659 | 661 | 7,000 | 6,610 |
| 1996-08-09 | 719 | 719 | 662 | 662 | 15,000 | 6,620 |
| 1996-08-08 | 729 | 729 | 729 | 729 | 3,000 | 7,290 |
| 1996-08-07 | 748 | 748 | 728 | 730 | 4,000 | 7,300 |
| 1996-08-06 | 750 | 750 | 749 | 749 | 11,000 | 7,490 |
| 1996-08-05 | 760 | 760 | 750 | 750 | 14,000 | 7,500 |
| 1996-08-02 | 741 | 741 | 741 | 741 | 5,000 | 7,410 |
| 1996-08-01 | 721 | 741 | 721 | 741 | 5,000 | 7,410 |
| 1996-07-31 | 750 | 750 | 740 | 741 | 18,000 | 7,410 |
| 1996-07-30 | 746 | 760 | 746 | 750 | 14,000 | 7,500 |
| 1996-07-29 | 750 | 760 | 746 | 746 | 23,000 | 7,460 |
| 1996-07-26 | 750 | 763 | 745 | 745 | 46,000 | 7,450 |
| 1996-07-25 | 771 | 775 | 749 | 749 | 30,000 | 7,490 |
| 1996-07-24 | 783 | 783 | 762 | 770 | 56,000 | 7,700 |
| 1996-07-23 | 750 | 800 | 748 | 784 | 180,000 | 7,840 |
| 1996-07-22 | 715 | 748 | 715 | 748 | 29,000 | 7,480 |
| 1996-07-19 | 728 | 735 | 719 | 720 | 18,000 | 7,200 |
| 1996-07-18 | 715 | 725 | 715 | 725 | 13,000 | 7,250 |
| 1996-07-17 | 710 | 716 | 710 | 716 | 2,000 | 7,160 |
| 1996-07-16 | 725 | 729 | 716 | 716 | 5,000 | 7,160 |
| 1996-07-15 | 740 | 740 | 735 | 735 | 4,000 | 7,350 |
| 1996-07-12 | 740 | 745 | 740 | 745 | 16,000 | 7,450 |
| 1996-07-11 | 750 | 750 | 745 | 745 | 13,000 | 7,450 |
| 1996-07-10 | 747 | 760 | 736 | 745 | 32,000 | 7,450 |
| 1996-07-09 | 749 | 750 | 735 | 735 | 28,000 | 7,350 |
| 1996-07-08 | 750 | 750 | 730 | 730 | 14,000 | 7,300 |
| 1996-07-05 | 760 | 765 | 745 | 760 | 38,000 | 7,600 |
| 1996-07-04 | 760 | 778 | 750 | 774 | 72,000 | 7,740 |
| 1996-07-03 | 720 | 759 | 720 | 750 | 78,000 | 7,500 |
| 1996-07-02 | 707 | 720 | 700 | 720 | 37,000 | 7,200 |
| 1996-07-01 | 705 | 708 | 705 | 708 | 13,000 | 7,080 |
| 1996-06-28 | 700 | 700 | 690 | 695 | 22,000 | 6,950 |
| 1996-06-27 | 675 | 690 | 665 | 690 | 38,000 | 6,900 |
| 1996-06-26 | 660 | 665 | 660 | 665 | 32,000 | 6,650 |
| 1996-06-25 | 668 | 669 | 660 | 660 | 21,000 | 6,600 |
| 1996-06-24 | 668 | 668 | 668 | 668 | 14,000 | 6,680 |
| 1996-06-21 | 665 | 671 | 665 | 671 | 14,000 | 6,710 |
| 1996-06-20 | 674 | 674 | 661 | 661 | 10,000 | 6,610 |
| 1996-06-19 | 670 | 675 | 670 | 675 | 5,000 | 6,750 |
| 1996-06-18 | 675 | 675 | 665 | 675 | 4,000 | 6,750 |
| 1996-06-17 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1996-06-14 | 679 | 679 | 675 | 679 | 4,000 | 6,790 |
| 1996-06-13 | 678 | 679 | 678 | 679 | 4,000 | 6,790 |
| 1996-06-10 | 661 | 680 | 661 | 679 | 14,000 | 6,790 |
| 1996-06-07 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1996-06-06 | 697 | 697 | 680 | 680 | 6,000 | 6,800 |
| 1996-06-05 | 698 | 698 | 698 | 698 | 5,000 | 6,980 |
| 1996-06-04 | 694 | 694 | 684 | 684 | 6,000 | 6,840 |
| 1996-06-03 | 695 | 696 | 695 | 695 | 5,000 | 6,950 |
| 1996-05-29 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1996-05-28 | 690 | 700 | 690 | 690 | 4,000 | 6,900 |
| 1996-05-27 | 699 | 700 | 698 | 700 | 10,000 | 7,000 |
| 1996-05-24 | 695 | 698 | 691 | 698 | 11,000 | 6,980 |
| 1996-05-23 | 691 | 695 | 680 | 680 | 13,000 | 6,800 |
| 1996-05-21 | 692 | 692 | 690 | 690 | 3,000 | 6,900 |
| 1996-05-20 | 700 | 700 | 695 | 699 | 10,000 | 6,990 |
| 1996-05-17 | 679 | 690 | 677 | 690 | 14,000 | 6,900 |
| 1996-05-16 | 675 | 679 | 675 | 675 | 4,000 | 6,750 |
| 1996-05-15 | 656 | 665 | 656 | 665 | 4,000 | 6,650 |
| 1996-05-13 | 665 | 665 | 658 | 658 | 8,000 | 6,580 |
| 1996-05-10 | 661 | 661 | 655 | 655 | 8,000 | 6,550 |
| 1996-05-09 | 671 | 671 | 661 | 661 | 4,000 | 6,610 |
| 1996-05-08 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1996-05-07 | 679 | 680 | 679 | 680 | 7,000 | 6,800 |
| 1996-05-02 | 670 | 671 | 670 | 671 | 5,000 | 6,710 |
| 1996-05-01 | 666 | 670 | 665 | 665 | 7,000 | 6,650 |
| 1996-04-30 | 661 | 665 | 661 | 665 | 5,000 | 6,650 |
| 1996-04-26 | 661 | 678 | 661 | 670 | 5,000 | 6,700 |
| 1996-04-25 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1996-04-24 | 668 | 677 | 668 | 677 | 3,000 | 6,770 |
| 1996-04-23 | 680 | 680 | 678 | 678 | 3,000 | 6,780 |
| 1996-04-22 | 679 | 680 | 679 | 680 | 4,000 | 6,800 |
| 1996-04-17 | 679 | 679 | 670 | 670 | 4,000 | 6,700 |
| 1996-04-16 | 655 | 670 | 655 | 670 | 9,000 | 6,700 |
| 1996-04-11 | 655 | 655 | 650 | 655 | 5,000 | 6,550 |
| 1996-04-10 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1996-04-09 | 641 | 641 | 640 | 640 | 5,000 | 6,400 |
| 1996-04-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-04-05 | 626 | 640 | 626 | 640 | 6,000 | 6,400 |
| 1996-04-04 | 626 | 626 | 626 | 626 | 2,000 | 6,260 |
| 1996-04-03 | 630 | 631 | 630 | 631 | 3,000 | 6,310 |
| 1996-04-02 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1996-04-01 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
| 1996-03-29 | 606 | 606 | 606 | 606 | 3,000 | 6,060 |
| 1996-03-28 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1996-03-27 | 610 | 610 | 590 | 600 | 13,000 | 6,000 |
| 1996-03-26 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 1996-03-25 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1996-03-18 | 622 | 622 | 622 | 622 | 1,000 | 6,220 |
| 1996-03-15 | 621 | 630 | 621 | 630 | 2,000 | 6,300 |
| 1996-03-14 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1996-03-06 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1996-03-05 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-03-01 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1996-02-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-02-28 | 610 | 610 | 590 | 590 | 9,000 | 5,900 |
| 1996-02-27 | 620 | 620 | 611 | 611 | 2,000 | 6,110 |
| 1996-02-26 | 611 | 611 | 610 | 610 | 3,000 | 6,100 |
| 1996-02-23 | 620 | 620 | 610 | 610 | 2,000 | 6,100 |
| 1996-02-22 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1996-02-21 | 635 | 635 | 620 | 620 | 4,000 | 6,200 |
| 1996-02-20 | 650 | 650 | 645 | 645 | 9,000 | 6,450 |
| 1996-02-19 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1996-02-16 | 666 | 666 | 653 | 653 | 11,000 | 6,530 |
| 1996-02-15 | 665 | 670 | 665 | 665 | 5,000 | 6,650 |
| 1996-02-14 | 665 | 665 | 665 | 665 | 9,000 | 6,650 |
| 1996-02-13 | 665 | 665 | 665 | 665 | 4,000 | 6,650 |
| 1996-02-09 | 665 | 666 | 665 | 665 | 8,000 | 6,650 |
| 1996-02-08 | 665 | 665 | 660 | 660 | 4,000 | 6,600 |
| 1996-02-07 | 665 | 665 | 655 | 665 | 20,000 | 6,650 |
| 1996-02-06 | 675 | 675 | 665 | 665 | 4,000 | 6,650 |
| 1996-02-05 | 680 | 680 | 670 | 670 | 9,000 | 6,700 |
| 1996-02-02 | 655 | 679 | 655 | 679 | 12,000 | 6,790 |
| 1996-02-01 | 651 | 652 | 651 | 651 | 4,000 | 6,510 |
| 1996-01-31 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-01-30 | 650 | 650 | 650 | 650 | 21,000 | 6,500 |
| 1996-01-29 | 651 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1996-01-26 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1996-01-25 | 651 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1996-01-24 | 650 | 651 | 650 | 650 | 14,000 | 6,500 |
| 1996-01-23 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1996-01-22 | 655 | 655 | 650 | 650 | 2,000 | 6,500 |
| 1996-01-19 | 636 | 660 | 636 | 658 | 8,000 | 6,580 |
| 1996-01-18 | 670 | 670 | 640 | 640 | 6,000 | 6,400 |
| 1996-01-17 | 670 | 685 | 670 | 685 | 12,000 | 6,850 |
| 1996-01-16 | 669 | 670 | 669 | 670 | 18,000 | 6,700 |
| 1996-01-12 | 641 | 660 | 640 | 660 | 4,000 | 6,600 |
| 1996-01-11 | 635 | 645 | 635 | 641 | 7,000 | 6,410 |
| 1996-01-10 | 639 | 650 | 639 | 650 | 7,000 | 6,500 |
| 1996-01-09 | 640 | 640 | 620 | 620 | 39,000 | 6,200 |
| 1996-01-08 | 670 | 670 | 650 | 650 | 2,000 | 6,500 |
| 1996-01-05 | 667 | 670 | 667 | 670 | 8,000 | 6,700 |
| 1996-01-04 | 657 | 657 | 657 | 657 | 2,000 | 6,570 |
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
