6360 (株)東京自働機械製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2002-12-27 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2002-12-26 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-12-25 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2002-12-24 | 115 | 118 | 115 | 118 | 20,000 | 1,180 |
| 2002-12-20 | 116 | 116 | 115 | 115 | 24,000 | 1,150 |
| 2002-12-19 | 116 | 116 | 116 | 116 | 7,000 | 1,160 |
| 2002-12-18 | 117 | 117 | 116 | 116 | 3,000 | 1,160 |
| 2002-12-17 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2002-12-16 | 116 | 116 | 115 | 115 | 7,000 | 1,150 |
| 2002-12-13 | 126 | 126 | 125 | 126 | 9,000 | 1,260 |
| 2002-12-12 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-12-11 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-12-09 | 138 | 138 | 133 | 133 | 13,000 | 1,330 |
| 2002-12-06 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-12-05 | 132 | 132 | 126 | 126 | 10,000 | 1,260 |
| 2002-12-04 | 128 | 130 | 128 | 130 | 7,000 | 1,300 |
| 2002-12-03 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2002-12-02 | 137 | 137 | 123 | 130 | 22,000 | 1,300 |
| 2002-11-29 | 137 | 137 | 116 | 122 | 19,000 | 1,220 |
| 2002-11-28 | 134 | 134 | 133 | 133 | 2,000 | 1,330 |
| 2002-11-27 | 133 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2002-11-26 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2002-11-25 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2002-11-22 | 124 | 126 | 124 | 126 | 3,000 | 1,260 |
| 2002-11-21 | 121 | 124 | 121 | 124 | 9,000 | 1,240 |
| 2002-11-20 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-11-19 | 138 | 138 | 126 | 126 | 5,000 | 1,260 |
| 2002-11-15 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2002-11-12 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2002-11-11 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2002-11-08 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2002-11-07 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2002-11-06 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2002-11-05 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2002-11-01 | 159 | 159 | 156 | 156 | 5,000 | 1,560 |
| 2002-10-31 | 148 | 151 | 148 | 151 | 2,000 | 1,510 |
| 2002-10-30 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2002-10-29 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-10-25 | 150 | 150 | 146 | 146 | 7,000 | 1,460 |
| 2002-10-24 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2002-10-23 | 151 | 152 | 151 | 151 | 5,000 | 1,510 |
| 2002-10-22 | 152 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2002-10-21 | 155 | 155 | 152 | 152 | 7,000 | 1,520 |
| 2002-10-17 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2002-10-16 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-10-15 | 150 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2002-10-07 | 159 | 159 | 151 | 151 | 9,000 | 1,510 |
| 2002-10-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-10-03 | 161 | 163 | 153 | 163 | 8,000 | 1,630 |
| 2002-10-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-10-01 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2002-09-30 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2002-09-27 | 163 | 163 | 160 | 160 | 16,000 | 1,600 |
| 2002-09-25 | 161 | 162 | 161 | 162 | 4,000 | 1,620 |
| 2002-09-24 | 163 | 163 | 162 | 162 | 7,000 | 1,620 |
| 2002-09-20 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2002-09-19 | 171 | 171 | 170 | 171 | 8,000 | 1,710 |
| 2002-09-13 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2002-09-12 | 175 | 176 | 175 | 175 | 6,000 | 1,750 |
| 2002-09-11 | 184 | 184 | 176 | 176 | 2,000 | 1,760 |
| 2002-09-09 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2002-09-05 | 189 | 189 | 186 | 186 | 10,000 | 1,860 |
| 2002-09-04 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-09-03 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2002-09-02 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2002-08-30 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-08-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-08-27 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2002-08-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-08-05 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2002-08-02 | 194 | 194 | 193 | 193 | 2,000 | 1,930 |
| 2002-08-01 | 208 | 208 | 192 | 192 | 5,000 | 1,920 |
| 2002-07-22 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2002-07-19 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2002-07-12 | 202 | 202 | 191 | 191 | 2,000 | 1,910 |
| 2002-07-09 | 192 | 192 | 191 | 191 | 5,000 | 1,910 |
| 2002-07-08 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2002-07-05 | 210 | 210 | 210 | 210 | 13,000 | 2,100 |
| 2002-07-04 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2002-07-02 | 185 | 185 | 185 | 185 | 10,000 | 1,850 |
| 2002-07-01 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2002-06-28 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 2002-06-27 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-06-26 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-06-25 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-06-19 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-06-18 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-06-17 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-06-14 | 182 | 182 | 181 | 182 | 4,000 | 1,820 |
| 2002-06-13 | 185 | 185 | 185 | 185 | 8,000 | 1,850 |
| 2002-06-12 | 185 | 185 | 185 | 185 | 10,000 | 1,850 |
| 2002-06-11 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2002-06-10 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2002-06-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-06-06 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2002-06-05 | 186 | 186 | 186 | 186 | 6,000 | 1,860 |
| 2002-06-04 | 186 | 186 | 183 | 183 | 5,000 | 1,830 |
| 2002-06-03 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2002-05-31 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-05-29 | 185 | 185 | 184 | 185 | 12,000 | 1,850 |
| 2002-05-28 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2002-05-24 | 190 | 190 | 183 | 183 | 4,000 | 1,830 |
| 2002-05-21 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2002-05-17 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2002-05-07 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2002-05-01 | 197 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2002-04-26 | 186 | 186 | 182 | 182 | 7,000 | 1,820 |
| 2002-04-24 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2002-04-22 | 190 | 190 | 185 | 190 | 5,000 | 1,900 |
| 2002-04-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-04-15 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2002-04-10 | 185 | 185 | 181 | 181 | 4,000 | 1,810 |
| 2002-04-09 | 186 | 186 | 185 | 185 | 7,000 | 1,850 |
| 2002-04-08 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2002-04-05 | 185 | 186 | 185 | 185 | 18,000 | 1,850 |
| 2002-04-04 | 185 | 186 | 180 | 180 | 7,000 | 1,800 |
| 2002-04-02 | 183 | 183 | 180 | 180 | 2,000 | 1,800 |
| 2002-04-01 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-03-29 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2002-03-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-03-27 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2002-03-25 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2002-03-22 | 185 | 185 | 184 | 184 | 3,000 | 1,840 |
| 2002-03-20 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2002-03-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-03-18 | 180 | 180 | 178 | 178 | 5,000 | 1,780 |
| 2002-03-15 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2002-03-14 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2002-03-13 | 183 | 183 | 180 | 180 | 17,000 | 1,800 |
| 2002-03-12 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2002-03-11 | 183 | 183 | 182 | 182 | 7,000 | 1,820 |
| 2002-03-08 | 186 | 195 | 180 | 180 | 9,000 | 1,800 |
| 2002-03-07 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2002-03-05 | 185 | 185 | 184 | 184 | 16,000 | 1,840 |
| 2002-03-04 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2002-03-01 | 181 | 182 | 177 | 177 | 7,000 | 1,770 |
| 2002-02-28 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2002-02-27 | 183 | 183 | 182 | 182 | 4,000 | 1,820 |
| 2002-02-26 | 192 | 192 | 182 | 182 | 2,000 | 1,820 |
| 2002-02-25 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-02-21 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-02-20 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-02-18 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2002-02-15 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2002-02-05 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2002-02-04 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2002-02-01 | 200 | 200 | 194 | 194 | 6,000 | 1,940 |
| 2002-01-31 | 177 | 187 | 177 | 187 | 3,000 | 1,870 |
| 2002-01-30 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-01-25 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2002-01-24 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2002-01-23 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2002-01-22 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2002-01-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2002-01-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-01-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-01-08 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 2002-01-07 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2002-01-04 | 189 | 189 | 176 | 176 | 5,000 | 1,760 |
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
