6360 (株)東京自働機械製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 2000-12-22 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
| 2000-12-20 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-12-18 | 240 | 240 | 231 | 231 | 4,000 | 2,310 |
| 2000-12-14 | 245 | 248 | 245 | 248 | 7,000 | 2,480 |
| 2000-12-13 | 250 | 250 | 245 | 245 | 4,000 | 2,450 |
| 2000-12-12 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2000-12-11 | 260 | 260 | 255 | 255 | 8,000 | 2,550 |
| 2000-12-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-12-07 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2000-12-06 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2000-12-05 | 300 | 300 | 260 | 260 | 16,000 | 2,600 |
| 2000-12-04 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
| 2000-12-01 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-11-30 | 269 | 269 | 269 | 269 | 7,000 | 2,690 |
| 2000-11-29 | 269 | 270 | 269 | 270 | 8,000 | 2,700 |
| 2000-11-27 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-11-24 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-11-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-11-20 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-11-17 | 295 | 315 | 295 | 315 | 8,000 | 3,150 |
| 2000-11-16 | 288 | 298 | 288 | 298 | 9,000 | 2,980 |
| 2000-11-15 | 280 | 288 | 280 | 288 | 6,000 | 2,880 |
| 2000-11-14 | 256 | 294 | 256 | 294 | 4,000 | 2,940 |
| 2000-11-10 | 271 | 271 | 261 | 261 | 2,000 | 2,610 |
| 2000-11-08 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2000-11-06 | 289 | 289 | 289 | 289 | 4,000 | 2,890 |
| 2000-11-02 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-11-01 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2000-10-31 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2000-10-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-10-18 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-10-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-10-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-10-10 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-10-05 | 320 | 320 | 275 | 275 | 5,000 | 2,750 |
| 2000-10-04 | 270 | 310 | 270 | 310 | 2,000 | 3,100 |
| 2000-10-03 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2000-10-02 | 286 | 286 | 286 | 286 | 15,000 | 2,860 |
| 2000-09-29 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2000-09-28 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-09-25 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-09-21 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-09-20 | 265 | 265 | 260 | 260 | 2,000 | 2,600 |
| 2000-09-19 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2000-09-18 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-09-14 | 290 | 290 | 280 | 280 | 4,000 | 2,800 |
| 2000-09-13 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-09-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-09-08 | 300 | 300 | 290 | 290 | 4,000 | 2,900 |
| 2000-09-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-09-05 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-09-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-09-01 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-08-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-08-29 | 297 | 298 | 297 | 298 | 3,000 | 2,980 |
| 2000-08-28 | 301 | 301 | 281 | 281 | 8,000 | 2,810 |
| 2000-08-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-08-24 | 300 | 301 | 300 | 301 | 3,000 | 3,010 |
| 2000-08-22 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2000-08-21 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-08-18 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2000-08-16 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2000-08-15 | 310 | 310 | 301 | 301 | 2,000 | 3,010 |
| 2000-08-14 | 300 | 305 | 300 | 305 | 2,000 | 3,050 |
| 2000-08-11 | 303 | 303 | 300 | 301 | 7,000 | 3,010 |
| 2000-08-10 | 305 | 305 | 303 | 303 | 2,000 | 3,030 |
| 2000-08-09 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-08-07 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-08-04 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-08-03 | 312 | 312 | 312 | 312 | 10,000 | 3,120 |
| 2000-08-02 | 311 | 311 | 310 | 311 | 3,000 | 3,110 |
| 2000-08-01 | 350 | 350 | 310 | 310 | 4,000 | 3,100 |
| 2000-07-31 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-07-28 | 319 | 319 | 310 | 310 | 6,000 | 3,100 |
| 2000-07-27 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2000-07-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-07-18 | 350 | 350 | 323 | 325 | 4,000 | 3,250 |
| 2000-07-17 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-07-14 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2000-07-13 | 320 | 322 | 320 | 322 | 2,000 | 3,220 |
| 2000-07-10 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2000-07-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-07-05 | 370 | 370 | 352 | 352 | 5,000 | 3,520 |
| 2000-07-04 | 364 | 364 | 364 | 364 | 3,000 | 3,640 |
| 2000-07-03 | 336 | 344 | 336 | 344 | 9,000 | 3,440 |
| 2000-06-30 | 315 | 326 | 311 | 326 | 16,000 | 3,260 |
| 2000-06-29 | 321 | 321 | 310 | 310 | 7,000 | 3,100 |
| 2000-06-21 | 346 | 347 | 346 | 346 | 7,000 | 3,460 |
| 2000-06-20 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2000-06-19 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2000-06-16 | 390 | 395 | 370 | 395 | 9,000 | 3,950 |
| 2000-06-14 | 395 | 395 | 380 | 390 | 6,000 | 3,900 |
| 2000-06-13 | 401 | 401 | 395 | 395 | 8,000 | 3,950 |
| 2000-06-12 | 405 | 411 | 381 | 381 | 37,000 | 3,810 |
| 2000-06-09 | 370 | 400 | 370 | 400 | 33,000 | 4,000 |
| 2000-06-08 | 371 | 380 | 370 | 380 | 3,000 | 3,800 |
| 2000-06-07 | 360 | 400 | 360 | 385 | 18,000 | 3,850 |
| 2000-06-06 | 322 | 360 | 321 | 360 | 34,000 | 3,600 |
| 2000-06-05 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2000-06-02 | 325 | 325 | 320 | 320 | 7,000 | 3,200 |
| 2000-06-01 | 335 | 368 | 335 | 368 | 28,000 | 3,680 |
| 2000-05-31 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-05-30 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-05-29 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2000-05-26 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-05-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-05-24 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2000-05-23 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2000-05-22 | 315 | 320 | 315 | 320 | 10,000 | 3,200 |
| 2000-05-19 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2000-05-18 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-05-16 | 310 | 318 | 310 | 318 | 5,000 | 3,180 |
| 2000-05-15 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 2000-05-12 | 311 | 315 | 310 | 310 | 6,000 | 3,100 |
| 2000-05-11 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2000-05-10 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 2000-05-09 | 300 | 319 | 300 | 318 | 15,000 | 3,180 |
| 2000-05-08 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 2000-05-02 | 305 | 319 | 300 | 319 | 16,000 | 3,190 |
| 2000-05-01 | 320 | 320 | 319 | 320 | 4,000 | 3,200 |
| 2000-04-28 | 320 | 320 | 315 | 315 | 4,000 | 3,150 |
| 2000-04-27 | 310 | 320 | 310 | 320 | 3,000 | 3,200 |
| 2000-04-26 | 316 | 330 | 315 | 330 | 6,000 | 3,300 |
| 2000-04-25 | 315 | 340 | 315 | 340 | 6,000 | 3,400 |
| 2000-04-24 | 325 | 349 | 325 | 349 | 4,000 | 3,490 |
| 2000-04-21 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 2000-04-20 | 317 | 317 | 317 | 317 | 7,000 | 3,170 |
| 2000-04-19 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2000-04-18 | 350 | 350 | 315 | 315 | 8,000 | 3,150 |
| 2000-04-17 | 335 | 335 | 310 | 310 | 11,000 | 3,100 |
| 2000-04-14 | 337 | 337 | 335 | 335 | 6,000 | 3,350 |
| 2000-04-13 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2000-04-12 | 350 | 350 | 335 | 335 | 5,000 | 3,350 |
| 2000-04-11 | 340 | 340 | 339 | 339 | 5,000 | 3,390 |
| 2000-04-10 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2000-04-07 | 369 | 369 | 334 | 334 | 16,000 | 3,340 |
| 2000-04-05 | 356 | 380 | 331 | 380 | 20,000 | 3,800 |
| 2000-04-04 | 310 | 346 | 310 | 346 | 9,000 | 3,460 |
| 2000-04-03 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2000-03-30 | 335 | 360 | 335 | 360 | 2,000 | 3,600 |
| 2000-03-29 | 335 | 360 | 330 | 360 | 7,000 | 3,600 |
| 2000-03-28 | 360 | 360 | 330 | 335 | 3,000 | 3,350 |
| 2000-03-24 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-03-23 | 380 | 380 | 362 | 372 | 10,000 | 3,720 |
| 2000-03-22 | 320 | 360 | 320 | 360 | 5,000 | 3,600 |
| 2000-03-21 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2000-03-17 | 320 | 336 | 320 | 320 | 4,000 | 3,200 |
| 2000-03-16 | 330 | 330 | 320 | 320 | 11,000 | 3,200 |
| 2000-03-15 | 325 | 325 | 320 | 320 | 4,000 | 3,200 |
| 2000-03-14 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-03-13 | 330 | 330 | 330 | 330 | 14,000 | 3,300 |
| 2000-03-10 | 330 | 335 | 330 | 330 | 3,000 | 3,300 |
| 2000-03-09 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 2000-03-07 | 350 | 350 | 340 | 340 | 7,000 | 3,400 |
| 2000-03-06 | 350 | 350 | 340 | 345 | 20,000 | 3,450 |
| 2000-03-03 | 352 | 352 | 340 | 340 | 9,000 | 3,400 |
| 2000-03-02 | 366 | 368 | 356 | 356 | 6,000 | 3,560 |
| 2000-03-01 | 379 | 379 | 351 | 351 | 5,000 | 3,510 |
| 2000-02-29 | 380 | 380 | 350 | 379 | 5,000 | 3,790 |
| 2000-02-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2000-02-25 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
| 2000-02-24 | 334 | 335 | 330 | 335 | 18,000 | 3,350 |
| 2000-02-23 | 333 | 335 | 332 | 333 | 5,000 | 3,330 |
| 2000-02-22 | 333 | 333 | 333 | 333 | 6,000 | 3,330 |
| 2000-02-21 | 334 | 349 | 333 | 349 | 4,000 | 3,490 |
| 2000-02-18 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2000-02-17 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2000-02-16 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 2000-02-15 | 395 | 395 | 385 | 395 | 3,000 | 3,950 |
| 2000-02-14 | 410 | 420 | 398 | 398 | 19,000 | 3,980 |
| 2000-02-10 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2000-02-09 | 400 | 425 | 400 | 425 | 4,000 | 4,250 |
| 2000-02-08 | 402 | 410 | 401 | 410 | 8,000 | 4,100 |
| 2000-02-07 | 431 | 431 | 400 | 400 | 21,000 | 4,000 |
| 2000-02-04 | 411 | 429 | 407 | 411 | 14,000 | 4,110 |
| 2000-02-03 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 2000-02-02 | 430 | 460 | 405 | 460 | 21,000 | 4,600 |
| 2000-02-01 | 410 | 431 | 410 | 430 | 13,000 | 4,300 |
| 2000-01-31 | 470 | 470 | 440 | 460 | 4,000 | 4,600 |
| 2000-01-28 | 465 | 465 | 460 | 460 | 3,000 | 4,600 |
| 2000-01-27 | 480 | 480 | 450 | 450 | 2,000 | 4,500 |
| 2000-01-26 | 500 | 500 | 480 | 480 | 3,000 | 4,800 |
| 2000-01-25 | 475 | 500 | 473 | 500 | 12,000 | 5,000 |
| 2000-01-24 | 504 | 505 | 487 | 499 | 16,000 | 4,990 |
| 2000-01-21 | 425 | 505 | 425 | 505 | 19,000 | 5,050 |
| 2000-01-20 | 445 | 450 | 425 | 425 | 24,000 | 4,250 |
| 2000-01-19 | 435 | 440 | 435 | 440 | 9,000 | 4,400 |
| 2000-01-18 | 406 | 430 | 406 | 430 | 21,000 | 4,300 |
| 2000-01-17 | 440 | 440 | 405 | 430 | 15,000 | 4,300 |
| 2000-01-14 | 405 | 440 | 405 | 440 | 24,000 | 4,400 |
| 2000-01-13 | 425 | 425 | 405 | 405 | 14,000 | 4,050 |
| 2000-01-12 | 409 | 414 | 400 | 400 | 4,000 | 4,000 |
| 2000-01-11 | 400 | 435 | 400 | 409 | 12,000 | 4,090 |
| 2000-01-07 | 435 | 435 | 390 | 410 | 9,000 | 4,100 |
| 2000-01-06 | 400 | 435 | 400 | 435 | 8,000 | 4,350 |
| 2000-01-05 | 414 | 414 | 400 | 400 | 10,000 | 4,000 |
| 2000-01-04 | 425 | 425 | 410 | 410 | 5,000 | 4,100 |
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
