6360 (株)東京自働機械製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-12-25 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-12-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-12-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-12-12 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-12-10 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-12-09 | 310 | 310 | 310 | 310 | 13,000 | 3,100 |
| 1997-12-04 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-12-03 | 231 | 232 | 231 | 231 | 5,000 | 2,310 |
| 1997-12-01 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1997-11-27 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-11-26 | 250 | 250 | 230 | 230 | 4,000 | 2,300 |
| 1997-11-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-11-21 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-11-12 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-11-11 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-11-07 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-11-06 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1997-11-05 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1997-11-04 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1997-10-30 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
| 1997-10-27 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1997-10-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-10-20 | 335 | 345 | 335 | 345 | 5,000 | 3,450 |
| 1997-10-17 | 350 | 350 | 340 | 340 | 2,000 | 3,400 |
| 1997-10-16 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-10-07 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1997-10-06 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 1997-10-01 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1997-09-30 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1997-09-29 | 430 | 430 | 421 | 421 | 3,000 | 4,210 |
| 1997-09-19 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1997-09-10 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-09-05 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-09-01 | 450 | 450 | 440 | 440 | 6,000 | 4,400 |
| 1997-08-27 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 1997-08-26 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-08-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-08-20 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-08-13 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1997-08-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-08-11 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-08-06 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-08-05 | 497 | 497 | 475 | 475 | 5,000 | 4,750 |
| 1997-08-04 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1997-08-01 | 494 | 498 | 494 | 498 | 2,000 | 4,980 |
| 1997-07-30 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1997-07-24 | 498 | 499 | 498 | 499 | 2,000 | 4,990 |
| 1997-07-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-07-17 | 501 | 501 | 500 | 500 | 2,000 | 5,000 |
| 1997-07-16 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-07-14 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-07-10 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1997-07-09 | 540 | 540 | 500 | 500 | 10,000 | 5,000 |
| 1997-07-08 | 540 | 550 | 540 | 544 | 22,000 | 5,440 |
| 1997-07-07 | 539 | 539 | 539 | 539 | 10,000 | 5,390 |
| 1997-07-04 | 510 | 515 | 510 | 515 | 5,000 | 5,150 |
| 1997-07-02 | 508 | 510 | 500 | 500 | 4,000 | 5,000 |
| 1997-07-01 | 525 | 525 | 510 | 512 | 15,000 | 5,120 |
| 1997-06-30 | 503 | 520 | 503 | 520 | 31,000 | 5,200 |
| 1997-06-27 | 457 | 494 | 457 | 494 | 7,000 | 4,940 |
| 1997-06-26 | 446 | 450 | 446 | 450 | 5,000 | 4,500 |
| 1997-06-25 | 452 | 452 | 445 | 445 | 4,000 | 4,450 |
| 1997-06-24 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1997-06-23 | 455 | 455 | 445 | 445 | 3,000 | 4,450 |
| 1997-06-20 | 460 | 460 | 451 | 451 | 2,000 | 4,510 |
| 1997-06-19 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-06-18 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1997-06-11 | 450 | 450 | 446 | 446 | 3,000 | 4,460 |
| 1997-06-09 | 462 | 462 | 451 | 451 | 3,000 | 4,510 |
| 1997-06-06 | 462 | 462 | 461 | 461 | 3,000 | 4,610 |
| 1997-06-05 | 468 | 475 | 468 | 470 | 21,000 | 4,700 |
| 1997-06-04 | 461 | 461 | 460 | 460 | 7,000 | 4,600 |
| 1997-06-03 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-06-02 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-05-29 | 435 | 450 | 435 | 440 | 5,000 | 4,400 |
| 1997-05-28 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-05-26 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-05-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-05-22 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-05-21 | 450 | 450 | 446 | 450 | 9,000 | 4,500 |
| 1997-05-20 | 421 | 430 | 421 | 430 | 13,000 | 4,300 |
| 1997-05-19 | 444 | 444 | 421 | 421 | 2,000 | 4,210 |
| 1997-05-15 | 447 | 447 | 445 | 445 | 10,000 | 4,450 |
| 1997-05-09 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1997-05-08 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1997-05-07 | 451 | 455 | 450 | 455 | 6,000 | 4,550 |
| 1997-05-06 | 450 | 450 | 445 | 445 | 4,000 | 4,450 |
| 1997-05-02 | 436 | 436 | 435 | 435 | 2,000 | 4,350 |
| 1997-05-01 | 445 | 450 | 445 | 450 | 6,000 | 4,500 |
| 1997-04-28 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1997-04-25 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1997-04-24 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1997-04-23 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-04-22 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1997-04-21 | 425 | 430 | 425 | 430 | 2,000 | 4,300 |
| 1997-04-18 | 415 | 420 | 415 | 420 | 4,000 | 4,200 |
| 1997-04-17 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1997-04-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-04-11 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 1997-04-10 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-04-09 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-04-07 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1997-04-04 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1997-04-03 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1997-04-01 | 470 | 470 | 460 | 460 | 3,000 | 4,600 |
| 1997-03-31 | 470 | 470 | 465 | 465 | 3,000 | 4,650 |
| 1997-03-28 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1997-03-27 | 451 | 451 | 445 | 445 | 2,000 | 4,450 |
| 1997-03-25 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1997-03-21 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1997-03-19 | 445 | 446 | 445 | 446 | 5,000 | 4,460 |
| 1997-03-18 | 445 | 445 | 445 | 445 | 322,000 | 4,450 |
| 1997-03-17 | 450 | 450 | 445 | 445 | 323,000 | 4,450 |
| 1997-03-14 | 445 | 450 | 445 | 446 | 8,000 | 4,460 |
| 1997-03-13 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1997-03-10 | 472 | 472 | 450 | 450 | 5,000 | 4,500 |
| 1997-03-06 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1997-03-05 | 485 | 485 | 480 | 485 | 7,000 | 4,850 |
| 1997-03-04 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1997-03-03 | 482 | 487 | 482 | 487 | 2,000 | 4,870 |
| 1997-02-28 | 472 | 472 | 472 | 472 | 4,000 | 4,720 |
| 1997-02-27 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1997-02-26 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1997-02-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-02-24 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1997-02-21 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 1997-02-20 | 445 | 450 | 445 | 450 | 7,000 | 4,500 |
| 1997-02-19 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1997-02-18 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1997-02-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-02-14 | 451 | 452 | 450 | 450 | 4,000 | 4,500 |
| 1997-02-12 | 465 | 465 | 456 | 456 | 6,000 | 4,560 |
| 1997-02-05 | 524 | 524 | 505 | 505 | 6,000 | 5,050 |
| 1997-02-04 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1997-02-03 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-01-27 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-01-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-01-21 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1997-01-20 | 518 | 518 | 510 | 510 | 3,000 | 5,100 |
| 1997-01-17 | 529 | 530 | 510 | 510 | 8,000 | 5,100 |
| 1997-01-13 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1997-01-06 | 579 | 579 | 579 | 579 | 4,000 | 5,790 |
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
