6360 (株)東京自働機械製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-12-29 | 396 | 400 | 396 | 400 | 3,000 | 4,000 |
| 1999-12-28 | 384 | 396 | 384 | 396 | 4,000 | 3,960 |
| 1999-12-27 | 384 | 399 | 384 | 390 | 10,000 | 3,900 |
| 1999-12-24 | 355 | 419 | 350 | 419 | 23,000 | 4,190 |
| 1999-12-22 | 349 | 354 | 330 | 354 | 23,000 | 3,540 |
| 1999-12-21 | 350 | 350 | 349 | 349 | 2,000 | 3,490 |
| 1999-12-20 | 375 | 375 | 350 | 350 | 12,000 | 3,500 |
| 1999-12-17 | 380 | 380 | 370 | 375 | 6,000 | 3,750 |
| 1999-12-16 | 370 | 380 | 370 | 380 | 7,000 | 3,800 |
| 1999-12-15 | 399 | 399 | 380 | 385 | 5,000 | 3,850 |
| 1999-12-14 | 399 | 399 | 380 | 390 | 14,000 | 3,900 |
| 1999-12-13 | 399 | 399 | 381 | 390 | 22,000 | 3,900 |
| 1999-12-10 | 398 | 398 | 380 | 380 | 12,000 | 3,800 |
| 1999-12-09 | 419 | 419 | 400 | 400 | 22,000 | 4,000 |
| 1999-12-08 | 400 | 418 | 395 | 415 | 10,000 | 4,150 |
| 1999-12-07 | 390 | 410 | 390 | 400 | 34,000 | 4,000 |
| 1999-12-06 | 400 | 400 | 390 | 395 | 30,000 | 3,950 |
| 1999-12-03 | 375 | 379 | 370 | 375 | 11,000 | 3,750 |
| 1999-12-02 | 350 | 369 | 345 | 350 | 14,000 | 3,500 |
| 1999-12-01 | 350 | 360 | 320 | 325 | 46,000 | 3,250 |
| 1999-11-30 | 415 | 415 | 330 | 345 | 48,000 | 3,450 |
| 1999-11-29 | 360 | 410 | 360 | 410 | 26,000 | 4,100 |
| 1999-11-26 | 330 | 350 | 330 | 350 | 69,000 | 3,500 |
| 1999-11-25 | 410 | 410 | 410 | 410 | 19,000 | 4,100 |
| 1999-11-24 | 510 | 510 | 490 | 490 | 6,000 | 4,900 |
| 1999-11-22 | 550 | 550 | 500 | 540 | 8,000 | 5,400 |
| 1999-11-19 | 551 | 570 | 550 | 570 | 14,000 | 5,700 |
| 1999-11-18 | 509 | 589 | 509 | 585 | 34,000 | 5,850 |
| 1999-11-17 | 570 | 600 | 550 | 579 | 63,000 | 5,790 |
| 1999-11-16 | 500 | 600 | 500 | 550 | 49,000 | 5,500 |
| 1999-11-15 | 599 | 609 | 590 | 590 | 42,000 | 5,900 |
| 1999-11-12 | 599 | 610 | 599 | 609 | 33,000 | 6,090 |
| 1999-11-11 | 610 | 630 | 600 | 620 | 19,000 | 6,200 |
| 1999-11-10 | 630 | 637 | 600 | 630 | 25,000 | 6,300 |
| 1999-11-09 | 650 | 650 | 590 | 638 | 37,000 | 6,380 |
| 1999-11-08 | 617 | 660 | 600 | 660 | 107,000 | 6,600 |
| 1999-11-05 | 610 | 630 | 610 | 628 | 30,000 | 6,280 |
| 1999-11-04 | 620 | 660 | 610 | 650 | 190,000 | 6,500 |
| 1999-11-02 | 570 | 621 | 545 | 620 | 93,000 | 6,200 |
| 1999-11-01 | 565 | 600 | 551 | 595 | 167,000 | 5,950 |
| 1999-10-29 | 480 | 565 | 480 | 565 | 77,000 | 5,650 |
| 1999-10-28 | 431 | 489 | 416 | 485 | 77,000 | 4,850 |
| 1999-10-27 | 424 | 435 | 410 | 435 | 43,000 | 4,350 |
| 1999-10-26 | 401 | 430 | 400 | 425 | 37,000 | 4,250 |
| 1999-10-25 | 385 | 401 | 385 | 401 | 30,000 | 4,010 |
| 1999-10-22 | 380 | 384 | 375 | 381 | 12,000 | 3,810 |
| 1999-10-21 | 350 | 380 | 350 | 380 | 24,000 | 3,800 |
| 1999-10-20 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-10-19 | 355 | 365 | 355 | 355 | 6,000 | 3,550 |
| 1999-10-18 | 351 | 375 | 351 | 375 | 3,000 | 3,750 |
| 1999-10-13 | 400 | 400 | 381 | 381 | 4,000 | 3,810 |
| 1999-10-12 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-10-08 | 361 | 380 | 361 | 380 | 39,000 | 3,800 |
| 1999-10-07 | 349 | 375 | 349 | 375 | 42,000 | 3,750 |
| 1999-10-06 | 350 | 350 | 335 | 350 | 8,000 | 3,500 |
| 1999-10-05 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1999-10-04 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-10-01 | 360 | 360 | 358 | 359 | 24,000 | 3,590 |
| 1999-09-30 | 345 | 359 | 345 | 359 | 6,000 | 3,590 |
| 1999-09-29 | 332 | 355 | 317 | 355 | 12,000 | 3,550 |
| 1999-09-28 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1999-09-27 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1999-09-24 | 301 | 301 | 291 | 292 | 3,000 | 2,920 |
| 1999-09-22 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1999-09-21 | 360 | 365 | 360 | 365 | 21,000 | 3,650 |
| 1999-09-20 | 354 | 360 | 340 | 360 | 34,000 | 3,600 |
| 1999-09-17 | 365 | 365 | 350 | 359 | 12,000 | 3,590 |
| 1999-09-16 | 340 | 375 | 340 | 375 | 10,000 | 3,750 |
| 1999-09-14 | 404 | 404 | 390 | 400 | 9,000 | 4,000 |
| 1999-09-13 | 396 | 420 | 395 | 419 | 78,000 | 4,190 |
| 1999-09-10 | 371 | 390 | 345 | 390 | 63,000 | 3,900 |
| 1999-09-09 | 316 | 358 | 311 | 358 | 60,000 | 3,580 |
| 1999-09-08 | 306 | 329 | 301 | 316 | 57,000 | 3,160 |
| 1999-09-07 | 295 | 310 | 290 | 310 | 138,000 | 3,100 |
| 1999-09-06 | 264 | 310 | 264 | 299 | 29,000 | 2,990 |
| 1999-09-03 | 254 | 259 | 250 | 259 | 25,000 | 2,590 |
| 1999-09-02 | 254 | 254 | 250 | 254 | 11,000 | 2,540 |
| 1999-09-01 | 230 | 259 | 230 | 259 | 24,000 | 2,590 |
| 1999-08-27 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1999-08-25 | 223 | 223 | 222 | 222 | 3,000 | 2,220 |
| 1999-08-24 | 222 | 223 | 222 | 223 | 3,000 | 2,230 |
| 1999-08-23 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 1999-08-20 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1999-08-19 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1999-08-18 | 226 | 226 | 226 | 226 | 5,000 | 2,260 |
| 1999-08-16 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1999-08-13 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1999-08-12 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1999-08-06 | 246 | 246 | 246 | 246 | 5,000 | 2,460 |
| 1999-08-05 | 242 | 242 | 242 | 242 | 4,000 | 2,420 |
| 1999-08-04 | 230 | 230 | 222 | 222 | 7,000 | 2,220 |
| 1999-08-02 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 1999-07-30 | 234 | 235 | 234 | 235 | 6,000 | 2,350 |
| 1999-07-29 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1999-07-28 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1999-07-23 | 234 | 234 | 234 | 234 | 10,000 | 2,340 |
| 1999-07-22 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1999-07-21 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1999-07-19 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1999-07-16 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-07-15 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1999-07-09 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-07-08 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 1999-07-06 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1999-07-05 | 260 | 260 | 260 | 260 | 14,000 | 2,600 |
| 1999-07-02 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1999-07-01 | 235 | 235 | 226 | 226 | 8,000 | 2,260 |
| 1999-06-30 | 239 | 239 | 225 | 225 | 6,000 | 2,250 |
| 1999-06-29 | 229 | 230 | 229 | 230 | 3,000 | 2,300 |
| 1999-06-28 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 1999-06-25 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 1999-06-24 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 1999-06-23 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1999-06-18 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1999-06-10 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-06-09 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1999-06-07 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1999-06-01 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 1999-05-31 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1999-05-27 | 225 | 225 | 221 | 221 | 6,000 | 2,210 |
| 1999-05-26 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-05-25 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1999-05-24 | 228 | 228 | 225 | 225 | 4,000 | 2,250 |
| 1999-05-19 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1999-05-18 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-05-14 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1999-05-13 | 236 | 236 | 232 | 232 | 4,000 | 2,320 |
| 1999-05-12 | 240 | 250 | 240 | 250 | 6,000 | 2,500 |
| 1999-05-11 | 250 | 250 | 240 | 240 | 5,000 | 2,400 |
| 1999-05-10 | 250 | 250 | 249 | 250 | 5,000 | 2,500 |
| 1999-05-07 | 225 | 228 | 225 | 228 | 3,000 | 2,280 |
| 1999-05-06 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1999-04-28 | 221 | 221 | 220 | 221 | 3,000 | 2,210 |
| 1999-04-27 | 215 | 220 | 215 | 220 | 10,000 | 2,200 |
| 1999-04-26 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-04-23 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1999-04-22 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 1999-04-19 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 1999-04-15 | 225 | 226 | 224 | 224 | 5,000 | 2,240 |
| 1999-04-14 | 221 | 224 | 219 | 224 | 19,000 | 2,240 |
| 1999-04-13 | 218 | 218 | 218 | 218 | 7,000 | 2,180 |
| 1999-04-12 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1999-04-09 | 224 | 225 | 211 | 211 | 13,000 | 2,110 |
| 1999-04-08 | 200 | 210 | 198 | 210 | 10,000 | 2,100 |
| 1999-04-07 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1999-04-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-04-05 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1999-04-01 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1999-03-31 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1999-03-30 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-03-29 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1999-03-26 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 1999-03-24 | 188 | 190 | 188 | 190 | 3,000 | 1,900 |
| 1999-03-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-03-17 | 200 | 200 | 195 | 200 | 5,000 | 2,000 |
| 1999-03-16 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-03-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-03-10 | 188 | 188 | 187 | 188 | 24,000 | 1,880 |
| 1999-03-09 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-03-08 | 185 | 185 | 170 | 170 | 5,000 | 1,700 |
| 1999-03-05 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 1999-03-03 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1999-03-01 | 172 | 172 | 171 | 171 | 4,000 | 1,710 |
| 1999-02-26 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-02-24 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1999-02-22 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 1999-02-19 | 159 | 173 | 159 | 173 | 3,000 | 1,730 |
| 1999-02-18 | 165 | 170 | 155 | 155 | 21,000 | 1,550 |
| 1999-02-17 | 171 | 171 | 170 | 170 | 15,000 | 1,700 |
| 1999-02-16 | 170 | 175 | 170 | 170 | 5,000 | 1,700 |
| 1999-02-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-02-10 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1999-02-09 | 187 | 187 | 180 | 180 | 7,000 | 1,800 |
| 1999-02-05 | 188 | 188 | 188 | 188 | 11,000 | 1,880 |
| 1999-02-01 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1999-01-28 | 171 | 171 | 170 | 170 | 8,000 | 1,700 |
| 1999-01-27 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-01-26 | 173 | 174 | 170 | 170 | 14,000 | 1,700 |
| 1999-01-22 | 180 | 180 | 179 | 179 | 3,000 | 1,790 |
| 1999-01-21 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 1999-01-20 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 1999-01-14 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 1999-01-13 | 186 | 191 | 186 | 191 | 3,000 | 1,910 |
| 1999-01-12 | 188 | 188 | 186 | 186 | 12,000 | 1,860 |
| 1999-01-08 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-01-05 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1999-01-04 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
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
