6360 (株)東京自働機械製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 296 | 296 | 294 | 294 | 5,000 | 2,940 |
| 2005-12-29 | 287 | 289 | 287 | 289 | 5,000 | 2,890 |
| 2005-12-28 | 292 | 292 | 287 | 287 | 3,000 | 2,870 |
| 2005-12-27 | 291 | 293 | 287 | 288 | 5,000 | 2,880 |
| 2005-12-26 | 296 | 296 | 280 | 294 | 20,000 | 2,940 |
| 2005-12-22 | 290 | 292 | 290 | 292 | 13,000 | 2,920 |
| 2005-12-21 | 283 | 290 | 283 | 286 | 5,000 | 2,860 |
| 2005-12-20 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 2005-12-19 | 282 | 285 | 281 | 283 | 16,000 | 2,830 |
| 2005-12-16 | 289 | 293 | 286 | 291 | 14,000 | 2,910 |
| 2005-12-15 | 291 | 293 | 291 | 291 | 17,000 | 2,910 |
| 2005-12-14 | 298 | 298 | 291 | 291 | 11,000 | 2,910 |
| 2005-12-13 | 295 | 300 | 283 | 291 | 24,000 | 2,910 |
| 2005-12-12 | 293 | 300 | 293 | 299 | 10,000 | 2,990 |
| 2005-12-09 | 297 | 297 | 293 | 293 | 8,000 | 2,930 |
| 2005-12-08 | 301 | 301 | 293 | 293 | 7,000 | 2,930 |
| 2005-12-07 | 299 | 302 | 295 | 302 | 15,000 | 3,020 |
| 2005-12-06 | 300 | 300 | 293 | 294 | 11,000 | 2,940 |
| 2005-12-05 | 295 | 300 | 287 | 291 | 27,000 | 2,910 |
| 2005-12-02 | 291 | 299 | 291 | 292 | 32,000 | 2,920 |
| 2005-12-01 | 283 | 291 | 283 | 286 | 9,000 | 2,860 |
| 2005-11-30 | 283 | 283 | 280 | 280 | 5,000 | 2,800 |
| 2005-11-29 | 283 | 283 | 282 | 282 | 2,000 | 2,820 |
| 2005-11-28 | 281 | 283 | 281 | 283 | 12,000 | 2,830 |
| 2005-11-25 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2005-11-24 | 290 | 290 | 283 | 283 | 9,000 | 2,830 |
| 2005-11-22 | 283 | 284 | 283 | 284 | 2,000 | 2,840 |
| 2005-11-21 | 295 | 295 | 282 | 282 | 14,000 | 2,820 |
| 2005-11-18 | 290 | 295 | 290 | 291 | 9,000 | 2,910 |
| 2005-11-17 | 301 | 301 | 290 | 290 | 14,000 | 2,900 |
| 2005-11-16 | 292 | 310 | 292 | 300 | 34,000 | 3,000 |
| 2005-11-15 | 298 | 304 | 298 | 304 | 13,000 | 3,040 |
| 2005-11-14 | 296 | 297 | 296 | 297 | 9,000 | 2,970 |
| 2005-11-11 | 282 | 295 | 282 | 295 | 17,000 | 2,950 |
| 2005-11-10 | 297 | 297 | 281 | 281 | 25,000 | 2,810 |
| 2005-11-09 | 303 | 305 | 297 | 297 | 58,000 | 2,970 |
| 2005-11-08 | 290 | 315 | 290 | 315 | 194,000 | 3,150 |
| 2005-11-07 | 281 | 288 | 280 | 288 | 22,000 | 2,880 |
| 2005-11-04 | 285 | 288 | 280 | 285 | 33,000 | 2,850 |
| 2005-11-02 | 284 | 285 | 281 | 284 | 20,000 | 2,840 |
| 2005-11-01 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 2005-10-31 | 280 | 280 | 271 | 275 | 41,000 | 2,750 |
| 2005-10-28 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2005-10-27 | 281 | 285 | 281 | 281 | 5,000 | 2,810 |
| 2005-10-26 | 280 | 290 | 280 | 289 | 14,000 | 2,890 |
| 2005-10-25 | 283 | 283 | 275 | 275 | 9,000 | 2,750 |
| 2005-10-24 | 295 | 295 | 280 | 281 | 10,000 | 2,810 |
| 2005-10-21 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 2005-10-20 | 285 | 295 | 285 | 290 | 21,000 | 2,900 |
| 2005-10-19 | 280 | 285 | 279 | 279 | 8,000 | 2,790 |
| 2005-10-18 | 275 | 279 | 271 | 279 | 15,000 | 2,790 |
| 2005-10-17 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2005-10-14 | 286 | 289 | 278 | 279 | 21,000 | 2,790 |
| 2005-10-13 | 291 | 295 | 286 | 286 | 15,000 | 2,860 |
| 2005-10-12 | 288 | 288 | 276 | 285 | 31,000 | 2,850 |
| 2005-10-11 | 300 | 300 | 293 | 293 | 7,000 | 2,930 |
| 2005-10-07 | 289 | 298 | 286 | 298 | 31,000 | 2,980 |
| 2005-10-06 | 300 | 300 | 290 | 290 | 37,000 | 2,900 |
| 2005-10-05 | 317 | 317 | 304 | 311 | 14,000 | 3,110 |
| 2005-10-04 | 297 | 310 | 297 | 307 | 23,000 | 3,070 |
| 2005-10-03 | 314 | 316 | 295 | 300 | 59,000 | 3,000 |
| 2005-09-30 | 332 | 337 | 295 | 306 | 187,000 | 3,060 |
| 2005-09-29 | 359 | 369 | 320 | 330 | 699,000 | 3,300 |
| 2005-09-28 | 319 | 353 | 318 | 349 | 233,000 | 3,490 |
| 2005-09-27 | 330 | 330 | 316 | 319 | 49,000 | 3,190 |
| 2005-09-26 | 329 | 334 | 321 | 330 | 143,000 | 3,300 |
| 2005-09-22 | 308 | 319 | 308 | 319 | 57,000 | 3,190 |
| 2005-09-21 | 315 | 317 | 309 | 311 | 54,000 | 3,110 |
| 2005-09-20 | 308 | 317 | 301 | 315 | 84,000 | 3,150 |
| 2005-09-16 | 291 | 313 | 291 | 310 | 312,000 | 3,100 |
| 2005-09-15 | 275 | 292 | 275 | 291 | 73,000 | 2,910 |
| 2005-09-14 | 281 | 284 | 275 | 275 | 31,000 | 2,750 |
| 2005-09-13 | 277 | 279 | 274 | 279 | 32,000 | 2,790 |
| 2005-09-12 | 265 | 273 | 265 | 273 | 10,000 | 2,730 |
| 2005-09-09 | 263 | 265 | 260 | 262 | 18,000 | 2,620 |
| 2005-09-08 | 274 | 278 | 265 | 268 | 59,000 | 2,680 |
| 2005-09-07 | 254 | 289 | 252 | 284 | 128,000 | 2,840 |
| 2005-09-06 | 259 | 260 | 250 | 252 | 33,000 | 2,520 |
| 2005-09-05 | 259 | 259 | 257 | 259 | 15,000 | 2,590 |
| 2005-09-02 | 253 | 257 | 251 | 257 | 22,000 | 2,570 |
| 2005-09-01 | 253 | 253 | 253 | 253 | 11,000 | 2,530 |
| 2005-08-30 | 250 | 255 | 250 | 255 | 2,000 | 2,550 |
| 2005-08-29 | 248 | 250 | 248 | 250 | 4,000 | 2,500 |
| 2005-08-26 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2005-08-25 | 252 | 252 | 251 | 251 | 3,000 | 2,510 |
| 2005-08-24 | 248 | 252 | 248 | 252 | 9,000 | 2,520 |
| 2005-08-23 | 249 | 250 | 245 | 249 | 18,000 | 2,490 |
| 2005-08-22 | 246 | 247 | 243 | 243 | 4,000 | 2,430 |
| 2005-08-19 | 249 | 250 | 239 | 250 | 14,000 | 2,500 |
| 2005-08-18 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2005-08-17 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2005-08-16 | 245 | 250 | 245 | 250 | 21,000 | 2,500 |
| 2005-08-15 | 244 | 245 | 244 | 245 | 2,000 | 2,450 |
| 2005-08-12 | 245 | 250 | 245 | 245 | 13,000 | 2,450 |
| 2005-08-11 | 234 | 238 | 234 | 238 | 8,000 | 2,380 |
| 2005-08-10 | 230 | 237 | 230 | 237 | 13,000 | 2,370 |
| 2005-08-09 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2005-08-08 | 235 | 235 | 225 | 225 | 9,000 | 2,250 |
| 2005-08-05 | 240 | 240 | 230 | 240 | 10,000 | 2,400 |
| 2005-08-04 | 250 | 250 | 240 | 240 | 9,000 | 2,400 |
| 2005-08-03 | 244 | 249 | 244 | 249 | 4,000 | 2,490 |
| 2005-08-02 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2005-08-01 | 248 | 248 | 244 | 244 | 2,000 | 2,440 |
| 2005-07-29 | 244 | 245 | 242 | 243 | 5,000 | 2,430 |
| 2005-07-28 | 245 | 245 | 241 | 241 | 10,000 | 2,410 |
| 2005-07-27 | 243 | 245 | 242 | 244 | 7,000 | 2,440 |
| 2005-07-26 | 248 | 250 | 241 | 246 | 13,000 | 2,460 |
| 2005-07-25 | 239 | 239 | 236 | 236 | 22,000 | 2,360 |
| 2005-07-21 | 240 | 244 | 235 | 239 | 10,000 | 2,390 |
| 2005-07-20 | 233 | 245 | 233 | 245 | 12,000 | 2,450 |
| 2005-07-19 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2005-07-15 | 237 | 241 | 236 | 236 | 3,000 | 2,360 |
| 2005-07-14 | 237 | 243 | 236 | 243 | 7,000 | 2,430 |
| 2005-07-13 | 235 | 244 | 235 | 235 | 4,000 | 2,350 |
| 2005-07-12 | 236 | 244 | 235 | 244 | 7,000 | 2,440 |
| 2005-07-11 | 235 | 240 | 235 | 237 | 4,000 | 2,370 |
| 2005-07-08 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2005-07-06 | 238 | 249 | 238 | 248 | 3,000 | 2,480 |
| 2005-07-05 | 252 | 252 | 238 | 238 | 15,000 | 2,380 |
| 2005-07-04 | 244 | 244 | 237 | 237 | 15,000 | 2,370 |
| 2005-07-01 | 230 | 234 | 230 | 234 | 5,000 | 2,340 |
| 2005-06-30 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2005-06-29 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2005-06-28 | 222 | 227 | 222 | 227 | 2,000 | 2,270 |
| 2005-06-27 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 2005-06-23 | 225 | 229 | 225 | 229 | 3,000 | 2,290 |
| 2005-06-22 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2005-06-21 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2005-06-20 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2005-06-17 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2005-06-16 | 220 | 225 | 217 | 220 | 10,000 | 2,200 |
| 2005-06-15 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2005-06-13 | 214 | 214 | 213 | 214 | 9,000 | 2,140 |
| 2005-06-10 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2005-06-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-06-08 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-06-07 | 222 | 222 | 215 | 215 | 24,000 | 2,150 |
| 2005-06-06 | 223 | 225 | 218 | 218 | 17,000 | 2,180 |
| 2005-06-03 | 221 | 225 | 220 | 223 | 7,000 | 2,230 |
| 2005-06-02 | 224 | 224 | 220 | 220 | 6,000 | 2,200 |
| 2005-06-01 | 236 | 236 | 220 | 220 | 15,000 | 2,200 |
| 2005-05-31 | 235 | 235 | 227 | 227 | 12,000 | 2,270 |
| 2005-05-30 | 235 | 240 | 235 | 240 | 2,000 | 2,400 |
| 2005-05-26 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2005-05-25 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2005-05-20 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2005-05-17 | 235 | 248 | 235 | 248 | 2,000 | 2,480 |
| 2005-05-16 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2005-05-13 | 248 | 255 | 248 | 255 | 10,000 | 2,550 |
| 2005-05-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-05-06 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2005-05-02 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2005-04-28 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2005-04-26 | 242 | 242 | 232 | 232 | 4,000 | 2,320 |
| 2005-04-22 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2005-04-21 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2005-04-20 | 230 | 235 | 230 | 235 | 11,000 | 2,350 |
| 2005-04-19 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2005-04-18 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2005-04-14 | 239 | 243 | 238 | 243 | 5,000 | 2,430 |
| 2005-04-13 | 250 | 250 | 248 | 248 | 2,000 | 2,480 |
| 2005-04-12 | 252 | 252 | 248 | 248 | 3,000 | 2,480 |
| 2005-04-11 | 257 | 257 | 250 | 250 | 2,000 | 2,500 |
| 2005-04-08 | 251 | 257 | 251 | 257 | 4,000 | 2,570 |
| 2005-04-07 | 251 | 251 | 241 | 241 | 3,000 | 2,410 |
| 2005-04-06 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2005-04-05 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 2005-04-04 | 254 | 254 | 253 | 253 | 4,000 | 2,530 |
| 2005-04-01 | 258 | 258 | 257 | 257 | 2,000 | 2,570 |
| 2005-03-31 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2005-03-30 | 246 | 251 | 236 | 251 | 28,000 | 2,510 |
| 2005-03-29 | 263 | 263 | 251 | 251 | 7,000 | 2,510 |
| 2005-03-28 | 268 | 268 | 263 | 263 | 3,000 | 2,630 |
| 2005-03-25 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 2005-03-24 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 2005-03-23 | 271 | 272 | 271 | 272 | 6,000 | 2,720 |
| 2005-03-22 | 274 | 274 | 270 | 270 | 9,000 | 2,700 |
| 2005-03-18 | 275 | 275 | 274 | 274 | 4,000 | 2,740 |
| 2005-03-17 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2005-03-16 | 275 | 275 | 269 | 269 | 3,000 | 2,690 |
| 2005-03-15 | 275 | 275 | 270 | 274 | 8,000 | 2,740 |
| 2005-03-14 | 272 | 278 | 272 | 278 | 19,000 | 2,780 |
| 2005-03-11 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
| 2005-03-10 | 259 | 260 | 254 | 260 | 4,000 | 2,600 |
| 2005-03-09 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2005-03-08 | 255 | 255 | 254 | 254 | 4,000 | 2,540 |
| 2005-03-07 | 258 | 258 | 252 | 252 | 7,000 | 2,520 |
| 2005-03-04 | 260 | 260 | 255 | 259 | 4,000 | 2,590 |
| 2005-03-03 | 249 | 263 | 249 | 263 | 14,000 | 2,630 |
| 2005-03-02 | 260 | 260 | 260 | 260 | 16,000 | 2,600 |
| 2005-03-01 | 253 | 259 | 253 | 259 | 4,000 | 2,590 |
| 2005-02-28 | 245 | 252 | 245 | 250 | 34,000 | 2,500 |
| 2005-02-25 | 260 | 260 | 255 | 255 | 7,000 | 2,550 |
| 2005-02-24 | 250 | 259 | 250 | 259 | 12,000 | 2,590 |
| 2005-02-23 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2005-02-22 | 261 | 262 | 250 | 250 | 25,000 | 2,500 |
| 2005-02-21 | 255 | 260 | 250 | 260 | 55,000 | 2,600 |
| 2005-02-18 | 233 | 240 | 226 | 240 | 33,000 | 2,400 |
| 2005-02-17 | 235 | 235 | 229 | 235 | 10,000 | 2,350 |
| 2005-02-16 | 238 | 250 | 225 | 238 | 75,000 | 2,380 |
| 2005-02-15 | 219 | 245 | 219 | 239 | 103,000 | 2,390 |
| 2005-02-14 | 219 | 220 | 219 | 220 | 11,000 | 2,200 |
| 2005-02-10 | 219 | 220 | 219 | 220 | 14,000 | 2,200 |
| 2005-02-09 | 215 | 219 | 215 | 219 | 13,000 | 2,190 |
| 2005-02-08 | 217 | 219 | 216 | 219 | 5,000 | 2,190 |
| 2005-02-07 | 220 | 220 | 216 | 217 | 18,000 | 2,170 |
| 2005-02-04 | 214 | 216 | 214 | 214 | 14,000 | 2,140 |
| 2005-02-03 | 213 | 213 | 212 | 212 | 8,000 | 2,120 |
| 2005-02-02 | 213 | 216 | 213 | 216 | 13,000 | 2,160 |
| 2005-02-01 | 216 | 216 | 211 | 211 | 4,000 | 2,110 |
| 2005-01-31 | 215 | 217 | 215 | 217 | 2,000 | 2,170 |
| 2005-01-28 | 217 | 217 | 215 | 215 | 3,000 | 2,150 |
| 2005-01-27 | 217 | 217 | 208 | 217 | 18,000 | 2,170 |
| 2005-01-26 | 208 | 217 | 208 | 217 | 26,000 | 2,170 |
| 2005-01-25 | 213 | 213 | 213 | 213 | 5,000 | 2,130 |
| 2005-01-24 | 211 | 213 | 210 | 213 | 8,000 | 2,130 |
| 2005-01-21 | 204 | 204 | 204 | 204 | 10,000 | 2,040 |
| 2005-01-19 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2005-01-18 | 214 | 215 | 212 | 212 | 9,000 | 2,120 |
| 2005-01-17 | 213 | 215 | 212 | 212 | 10,000 | 2,120 |
| 2005-01-14 | 214 | 214 | 206 | 213 | 12,000 | 2,130 |
| 2005-01-13 | 210 | 215 | 210 | 215 | 26,000 | 2,150 |
| 2005-01-12 | 207 | 210 | 202 | 210 | 79,000 | 2,100 |
| 2005-01-11 | 205 | 210 | 202 | 205 | 18,000 | 2,050 |
| 2005-01-07 | 196 | 199 | 196 | 199 | 7,000 | 1,990 |
| 2005-01-06 | 197 | 197 | 195 | 195 | 5,000 | 1,950 |
| 2005-01-05 | 199 | 199 | 197 | 197 | 9,000 | 1,970 |
| 2005-01-04 | 199 | 200 | 199 | 199 | 4,000 | 1,990 |
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
