6360 (株)東京自働機械製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-12-29 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2003-12-26 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2003-12-25 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 2003-12-24 | 148 | 153 | 148 | 153 | 2,000 | 1,530 |
| 2003-12-22 | 155 | 158 | 155 | 158 | 3,000 | 1,580 |
| 2003-12-18 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2003-12-17 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2003-12-16 | 169 | 169 | 167 | 167 | 2,000 | 1,670 |
| 2003-12-15 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2003-12-08 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2003-12-05 | 181 | 181 | 175 | 175 | 7,000 | 1,750 |
| 2003-12-04 | 184 | 186 | 177 | 177 | 10,000 | 1,770 |
| 2003-12-02 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2003-12-01 | 195 | 195 | 170 | 170 | 4,000 | 1,700 |
| 2003-11-21 | 151 | 157 | 151 | 157 | 2,000 | 1,570 |
| 2003-11-17 | 170 | 170 | 166 | 166 | 2,000 | 1,660 |
| 2003-11-14 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2003-11-12 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-11-06 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2003-11-05 | 203 | 203 | 179 | 179 | 10,000 | 1,790 |
| 2003-11-04 | 201 | 201 | 181 | 183 | 6,000 | 1,830 |
| 2003-10-30 | 170 | 172 | 170 | 171 | 4,000 | 1,710 |
| 2003-10-27 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2003-10-23 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2003-10-22 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2003-10-20 | 172 | 177 | 172 | 177 | 2,000 | 1,770 |
| 2003-10-16 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2003-10-10 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2003-10-09 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2003-10-06 | 168 | 176 | 168 | 176 | 7,000 | 1,760 |
| 2003-10-03 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2003-10-02 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2003-10-01 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2003-09-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-09-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-09-24 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2003-09-22 | 183 | 183 | 175 | 175 | 8,000 | 1,750 |
| 2003-09-16 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-09-10 | 188 | 188 | 179 | 184 | 4,000 | 1,840 |
| 2003-09-08 | 179 | 184 | 179 | 184 | 3,000 | 1,840 |
| 2003-09-05 | 194 | 194 | 194 | 194 | 6,000 | 1,940 |
| 2003-09-04 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 2003-09-02 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2003-09-01 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2003-08-29 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2003-08-28 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2003-08-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-08-26 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2003-08-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-08-22 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2003-08-20 | 164 | 169 | 164 | 169 | 2,000 | 1,690 |
| 2003-08-19 | 174 | 179 | 174 | 179 | 3,000 | 1,790 |
| 2003-08-06 | 160 | 165 | 160 | 165 | 6,000 | 1,650 |
| 2003-08-05 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2003-08-04 | 173 | 176 | 172 | 176 | 4,000 | 1,760 |
| 2003-08-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-07-30 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2003-07-29 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2003-07-23 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2003-07-22 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2003-07-18 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2003-07-17 | 168 | 168 | 158 | 158 | 6,000 | 1,580 |
| 2003-07-16 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2003-07-10 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2003-07-09 | 171 | 179 | 171 | 179 | 9,000 | 1,790 |
| 2003-07-08 | 167 | 167 | 167 | 167 | 9,000 | 1,670 |
| 2003-07-07 | 180 | 180 | 160 | 160 | 25,000 | 1,600 |
| 2003-07-04 | 153 | 155 | 153 | 155 | 4,000 | 1,550 |
| 2003-07-03 | 155 | 156 | 151 | 156 | 14,000 | 1,560 |
| 2003-07-02 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2003-07-01 | 156 | 156 | 155 | 155 | 7,000 | 1,550 |
| 2003-06-30 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2003-06-27 | 155 | 155 | 154 | 154 | 9,000 | 1,540 |
| 2003-06-23 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2003-06-20 | 152 | 152 | 151 | 151 | 6,000 | 1,510 |
| 2003-06-19 | 152 | 153 | 152 | 153 | 4,000 | 1,530 |
| 2003-06-18 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-06-17 | 154 | 154 | 152 | 152 | 10,000 | 1,520 |
| 2003-06-16 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2003-06-13 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2003-06-12 | 147 | 152 | 147 | 151 | 7,000 | 1,510 |
| 2003-06-11 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2003-06-10 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2003-06-09 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2003-06-06 | 143 | 150 | 143 | 150 | 5,000 | 1,500 |
| 2003-06-05 | 146 | 146 | 141 | 141 | 9,000 | 1,410 |
| 2003-06-04 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2003-06-03 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2003-06-02 | 143 | 143 | 142 | 142 | 7,000 | 1,420 |
| 2003-05-30 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2003-05-29 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2003-05-26 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2003-05-21 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2003-05-19 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2003-05-16 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2003-05-15 | 145 | 145 | 137 | 137 | 4,000 | 1,370 |
| 2003-05-12 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-05-07 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-05-06 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2003-05-02 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2003-05-01 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2003-04-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-04-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-04-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-04-23 | 134 | 134 | 134 | 134 | 10,000 | 1,340 |
| 2003-04-18 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-04-14 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2003-04-07 | 151 | 151 | 151 | 151 | 7,000 | 1,510 |
| 2003-04-03 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
| 2003-04-01 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2003-03-31 | 138 | 138 | 136 | 136 | 2,000 | 1,360 |
| 2003-03-26 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2003-03-25 | 136 | 138 | 136 | 138 | 7,000 | 1,380 |
| 2003-03-24 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2003-03-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-03-07 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-03-06 | 143 | 144 | 143 | 143 | 7,000 | 1,430 |
| 2003-03-05 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 2003-03-04 | 149 | 150 | 148 | 148 | 9,000 | 1,480 |
| 2003-03-03 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2003-02-28 | 144 | 144 | 144 | 144 | 7,000 | 1,440 |
| 2003-02-26 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2003-02-24 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2003-02-20 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2003-02-05 | 144 | 144 | 144 | 144 | 7,000 | 1,440 |
| 2003-02-04 | 147 | 147 | 143 | 143 | 6,000 | 1,430 |
| 2003-02-03 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2003-01-30 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2003-01-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-01-23 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-01-22 | 141 | 141 | 136 | 136 | 3,000 | 1,360 |
| 2003-01-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-01-14 | 140 | 141 | 140 | 141 | 2,000 | 1,410 |
| 2003-01-06 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
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
