6360 (株)東京自働機械製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-12-26 | 175 | 175 | 171 | 171 | 5,000 | 1,710 |
| 2001-12-25 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-12-20 | 177 | 177 | 175 | 175 | 3,000 | 1,750 |
| 2001-12-13 | 174 | 184 | 174 | 184 | 2,000 | 1,840 |
| 2001-12-12 | 172 | 172 | 171 | 171 | 7,000 | 1,710 |
| 2001-12-11 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 2001-12-10 | 215 | 215 | 215 | 215 | 9,000 | 2,150 |
| 2001-12-07 | 189 | 203 | 185 | 203 | 5,000 | 2,030 |
| 2001-12-06 | 190 | 190 | 188 | 188 | 2,000 | 1,880 |
| 2001-12-05 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2001-12-04 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-12-03 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2001-11-30 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-11-29 | 193 | 193 | 190 | 190 | 5,000 | 1,900 |
| 2001-11-28 | 197 | 197 | 195 | 195 | 8,000 | 1,950 |
| 2001-11-27 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2001-11-26 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2001-11-22 | 206 | 207 | 206 | 207 | 3,000 | 2,070 |
| 2001-11-21 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-11-20 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2001-11-16 | 196 | 200 | 196 | 200 | 6,000 | 2,000 |
| 2001-11-15 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-11-14 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-11-12 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2001-11-08 | 200 | 220 | 200 | 220 | 4,000 | 2,200 |
| 2001-11-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-11-05 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 2001-11-01 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2001-10-31 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-10-29 | 200 | 204 | 200 | 204 | 8,000 | 2,040 |
| 2001-10-26 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2001-10-24 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2001-10-23 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-10-22 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-10-17 | 189 | 189 | 187 | 187 | 3,000 | 1,870 |
| 2001-10-15 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-10-12 | 186 | 200 | 186 | 200 | 3,000 | 2,000 |
| 2001-10-10 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2001-10-05 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 2001-10-04 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-10-02 | 202 | 202 | 200 | 200 | 9,000 | 2,000 |
| 2001-10-01 | 204 | 204 | 200 | 200 | 3,000 | 2,000 |
| 2001-09-28 | 190 | 194 | 190 | 194 | 3,000 | 1,940 |
| 2001-09-27 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-09-21 | 190 | 190 | 176 | 176 | 2,000 | 1,760 |
| 2001-09-20 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2001-09-19 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-09-17 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2001-09-13 | 174 | 198 | 174 | 193 | 3,000 | 1,930 |
| 2001-09-12 | 200 | 202 | 200 | 202 | 3,000 | 2,020 |
| 2001-09-10 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2001-09-07 | 215 | 215 | 207 | 207 | 5,000 | 2,070 |
| 2001-09-05 | 235 | 235 | 207 | 208 | 8,000 | 2,080 |
| 2001-09-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-09-03 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2001-08-31 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2001-08-30 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2001-08-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-08-22 | 215 | 215 | 210 | 210 | 3,000 | 2,100 |
| 2001-08-17 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-08-10 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-08-06 | 229 | 229 | 229 | 229 | 5,000 | 2,290 |
| 2001-08-03 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-08-02 | 215 | 216 | 215 | 215 | 3,000 | 2,150 |
| 2001-08-01 | 227 | 227 | 224 | 224 | 3,000 | 2,240 |
| 2001-07-30 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2001-07-24 | 210 | 210 | 205 | 205 | 3,000 | 2,050 |
| 2001-07-23 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-07-19 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2001-07-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-07-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-07-16 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-07-12 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-07-09 | 240 | 240 | 235 | 235 | 10,000 | 2,350 |
| 2001-07-05 | 238 | 238 | 232 | 232 | 11,000 | 2,320 |
| 2001-07-02 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2001-06-29 | 234 | 234 | 234 | 234 | 7,000 | 2,340 |
| 2001-06-28 | 220 | 220 | 212 | 215 | 8,000 | 2,150 |
| 2001-06-25 | 210 | 211 | 210 | 211 | 3,000 | 2,110 |
| 2001-06-22 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-06-21 | 220 | 220 | 215 | 215 | 6,000 | 2,150 |
| 2001-06-20 | 220 | 220 | 215 | 220 | 5,000 | 2,200 |
| 2001-06-19 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-06-15 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-06-14 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2001-06-13 | 222 | 222 | 217 | 217 | 3,000 | 2,170 |
| 2001-06-12 | 232 | 232 | 221 | 221 | 14,000 | 2,210 |
| 2001-06-11 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 2001-06-08 | 230 | 230 | 221 | 221 | 19,000 | 2,210 |
| 2001-06-06 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-06-05 | 244 | 244 | 244 | 244 | 5,000 | 2,440 |
| 2001-06-04 | 244 | 244 | 240 | 240 | 2,000 | 2,400 |
| 2001-06-01 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 2001-05-30 | 233 | 233 | 230 | 230 | 10,000 | 2,300 |
| 2001-05-29 | 240 | 240 | 230 | 230 | 13,000 | 2,300 |
| 2001-05-28 | 240 | 243 | 231 | 231 | 5,000 | 2,310 |
| 2001-05-25 | 246 | 246 | 230 | 230 | 8,000 | 2,300 |
| 2001-05-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-05-23 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-05-22 | 244 | 244 | 241 | 241 | 11,000 | 2,410 |
| 2001-05-21 | 241 | 242 | 240 | 242 | 11,000 | 2,420 |
| 2001-05-18 | 255 | 260 | 241 | 260 | 20,000 | 2,600 |
| 2001-05-17 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2001-05-16 | 264 | 264 | 264 | 264 | 5,000 | 2,640 |
| 2001-05-15 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-05-10 | 272 | 272 | 266 | 266 | 6,000 | 2,660 |
| 2001-05-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-05-07 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2001-05-02 | 281 | 282 | 276 | 282 | 3,000 | 2,820 |
| 2001-05-01 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2001-04-25 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2001-04-24 | 265 | 265 | 264 | 264 | 2,000 | 2,640 |
| 2001-04-23 | 264 | 264 | 264 | 264 | 7,000 | 2,640 |
| 2001-04-19 | 278 | 285 | 278 | 285 | 3,000 | 2,850 |
| 2001-04-18 | 280 | 280 | 274 | 278 | 8,000 | 2,780 |
| 2001-04-17 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2001-04-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2001-04-13 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2001-04-12 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2001-04-11 | 271 | 285 | 271 | 285 | 18,000 | 2,850 |
| 2001-04-10 | 287 | 288 | 279 | 286 | 16,000 | 2,860 |
| 2001-04-09 | 222 | 302 | 222 | 302 | 73,000 | 3,020 |
| 2001-04-06 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2001-04-05 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 2001-04-04 | 223 | 223 | 222 | 222 | 2,000 | 2,220 |
| 2001-04-03 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2001-04-02 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2001-03-26 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-03-23 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-03-14 | 220 | 239 | 220 | 239 | 3,000 | 2,390 |
| 2001-03-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-03-12 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-03-09 | 225 | 226 | 220 | 220 | 7,000 | 2,200 |
| 2001-03-08 | 218 | 223 | 218 | 223 | 4,000 | 2,230 |
| 2001-03-07 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
| 2001-03-06 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-03-05 | 248 | 248 | 230 | 230 | 7,000 | 2,300 |
| 2001-03-02 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2001-03-01 | 245 | 245 | 227 | 227 | 7,000 | 2,270 |
| 2001-02-28 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-02-27 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-02-26 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-02-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-02-19 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-02-15 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-02-14 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-02-08 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-02-05 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2001-02-02 | 250 | 253 | 250 | 253 | 2,000 | 2,530 |
| 2001-02-01 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2001-01-31 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-01-30 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-01-29 | 230 | 240 | 230 | 240 | 2,000 | 2,400 |
| 2001-01-25 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-01-11 | 220 | 225 | 220 | 225 | 4,000 | 2,250 |
| 2001-01-10 | 230 | 230 | 225 | 225 | 5,000 | 2,250 |
| 2001-01-05 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2001-01-04 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
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
