6360 (株)東京自働機械製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 239 | 239 | 227 | 239 | 8,000 | 2,390 |
| 2006-12-28 | 240 | 240 | 239 | 239 | 4,000 | 2,390 |
| 2006-12-27 | 235 | 240 | 235 | 240 | 5,000 | 2,400 |
| 2006-12-26 | 229 | 234 | 227 | 231 | 28,000 | 2,310 |
| 2006-12-25 | 246 | 246 | 234 | 239 | 8,000 | 2,390 |
| 2006-12-22 | 244 | 246 | 242 | 246 | 16,000 | 2,460 |
| 2006-12-21 | 245 | 249 | 245 | 249 | 7,000 | 2,490 |
| 2006-12-20 | 247 | 248 | 247 | 248 | 3,000 | 2,480 |
| 2006-12-19 | 250 | 250 | 249 | 249 | 5,000 | 2,490 |
| 2006-12-18 | 250 | 251 | 250 | 251 | 9,000 | 2,510 |
| 2006-12-15 | 254 | 254 | 246 | 246 | 12,000 | 2,460 |
| 2006-12-14 | 255 | 255 | 250 | 250 | 5,000 | 2,500 |
| 2006-12-13 | 245 | 255 | 245 | 250 | 8,000 | 2,500 |
| 2006-12-12 | 250 | 250 | 242 | 250 | 22,000 | 2,500 |
| 2006-12-11 | 255 | 255 | 249 | 254 | 14,000 | 2,540 |
| 2006-12-08 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 2006-12-06 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2006-12-05 | 258 | 258 | 253 | 253 | 17,000 | 2,530 |
| 2006-12-04 | 255 | 256 | 254 | 254 | 8,000 | 2,540 |
| 2006-12-01 | 256 | 257 | 253 | 255 | 4,000 | 2,550 |
| 2006-11-30 | 255 | 255 | 251 | 251 | 6,000 | 2,510 |
| 2006-11-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-11-28 | 249 | 255 | 245 | 255 | 3,000 | 2,550 |
| 2006-11-27 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2006-11-24 | 252 | 252 | 250 | 250 | 3,000 | 2,500 |
| 2006-11-22 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2006-11-20 | 253 | 254 | 253 | 253 | 6,000 | 2,530 |
| 2006-11-17 | 250 | 253 | 240 | 253 | 4,000 | 2,530 |
| 2006-11-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-11-14 | 253 | 253 | 250 | 250 | 4,000 | 2,500 |
| 2006-11-13 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2006-11-10 | 250 | 260 | 250 | 250 | 8,000 | 2,500 |
| 2006-11-09 | 255 | 255 | 250 | 250 | 3,000 | 2,500 |
| 2006-11-08 | 253 | 264 | 251 | 264 | 7,000 | 2,640 |
| 2006-11-06 | 255 | 264 | 251 | 264 | 9,000 | 2,640 |
| 2006-11-02 | 254 | 255 | 254 | 255 | 5,000 | 2,550 |
| 2006-11-01 | 256 | 256 | 255 | 255 | 2,000 | 2,550 |
| 2006-10-31 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2006-10-30 | 255 | 260 | 252 | 255 | 14,000 | 2,550 |
| 2006-10-27 | 268 | 273 | 265 | 265 | 16,000 | 2,650 |
| 2006-10-26 | 275 | 275 | 273 | 273 | 8,000 | 2,730 |
| 2006-10-24 | 273 | 273 | 268 | 273 | 7,000 | 2,730 |
| 2006-10-23 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2006-10-20 | 273 | 273 | 273 | 273 | 13,000 | 2,730 |
| 2006-10-19 | 270 | 273 | 270 | 273 | 4,000 | 2,730 |
| 2006-10-18 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2006-10-17 | 265 | 274 | 265 | 271 | 9,000 | 2,710 |
| 2006-10-13 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-10-12 | 273 | 273 | 272 | 272 | 6,000 | 2,720 |
| 2006-10-10 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-10-06 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2006-10-05 | 276 | 276 | 274 | 274 | 9,000 | 2,740 |
| 2006-10-04 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2006-10-03 | 276 | 276 | 275 | 275 | 8,000 | 2,750 |
| 2006-10-02 | 277 | 277 | 274 | 276 | 3,000 | 2,760 |
| 2006-09-29 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2006-09-28 | 275 | 275 | 273 | 273 | 4,000 | 2,730 |
| 2006-09-27 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-09-25 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-09-21 | 275 | 279 | 275 | 279 | 4,000 | 2,790 |
| 2006-09-20 | 278 | 283 | 271 | 283 | 6,000 | 2,830 |
| 2006-09-19 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 2006-09-15 | 281 | 281 | 278 | 278 | 12,000 | 2,780 |
| 2006-09-14 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2006-09-13 | 283 | 283 | 281 | 281 | 5,000 | 2,810 |
| 2006-09-12 | 298 | 298 | 288 | 288 | 5,000 | 2,880 |
| 2006-09-11 | 298 | 298 | 297 | 297 | 7,000 | 2,970 |
| 2006-09-08 | 283 | 296 | 283 | 296 | 12,000 | 2,960 |
| 2006-09-07 | 296 | 296 | 293 | 293 | 22,000 | 2,930 |
| 2006-09-06 | 295 | 298 | 294 | 297 | 36,000 | 2,970 |
| 2006-09-05 | 280 | 285 | 280 | 285 | 6,000 | 2,850 |
| 2006-09-04 | 279 | 279 | 276 | 279 | 4,000 | 2,790 |
| 2006-09-01 | 278 | 278 | 273 | 273 | 2,000 | 2,730 |
| 2006-08-31 | 276 | 280 | 270 | 280 | 6,000 | 2,800 |
| 2006-08-30 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2006-08-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-08-28 | 288 | 288 | 284 | 284 | 15,000 | 2,840 |
| 2006-08-25 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 2006-08-24 | 284 | 285 | 282 | 282 | 8,000 | 2,820 |
| 2006-08-23 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2006-08-21 | 289 | 289 | 286 | 286 | 4,000 | 2,860 |
| 2006-08-18 | 285 | 285 | 282 | 285 | 9,000 | 2,850 |
| 2006-08-17 | 287 | 287 | 280 | 280 | 25,000 | 2,800 |
| 2006-08-16 | 286 | 286 | 284 | 284 | 4,000 | 2,840 |
| 2006-08-15 | 286 | 286 | 279 | 281 | 12,000 | 2,810 |
| 2006-08-14 | 287 | 287 | 286 | 286 | 5,000 | 2,860 |
| 2006-08-11 | 279 | 283 | 279 | 283 | 9,000 | 2,830 |
| 2006-08-10 | 281 | 281 | 277 | 277 | 14,000 | 2,770 |
| 2006-08-09 | 278 | 278 | 275 | 276 | 8,000 | 2,760 |
| 2006-08-08 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2006-08-07 | 277 | 282 | 275 | 282 | 16,000 | 2,820 |
| 2006-08-04 | 280 | 280 | 278 | 278 | 4,000 | 2,780 |
| 2006-08-03 | 284 | 284 | 278 | 278 | 2,000 | 2,780 |
| 2006-08-02 | 282 | 282 | 275 | 278 | 11,000 | 2,780 |
| 2006-08-01 | 291 | 291 | 280 | 282 | 22,000 | 2,820 |
| 2006-07-31 | 282 | 290 | 282 | 290 | 33,000 | 2,900 |
| 2006-07-28 | 272 | 273 | 272 | 273 | 6,000 | 2,730 |
| 2006-07-27 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 2006-07-26 | 273 | 273 | 269 | 270 | 7,000 | 2,700 |
| 2006-07-25 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2006-07-24 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2006-07-21 | 264 | 265 | 264 | 265 | 3,000 | 2,650 |
| 2006-07-20 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 2006-07-19 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2006-07-18 | 279 | 279 | 260 | 265 | 16,000 | 2,650 |
| 2006-07-14 | 279 | 279 | 269 | 279 | 4,000 | 2,790 |
| 2006-07-12 | 280 | 280 | 276 | 276 | 4,000 | 2,760 |
| 2006-07-10 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2006-07-07 | 285 | 285 | 278 | 281 | 6,000 | 2,810 |
| 2006-07-06 | 285 | 285 | 277 | 281 | 7,000 | 2,810 |
| 2006-07-05 | 283 | 283 | 283 | 283 | 12,000 | 2,830 |
| 2006-07-04 | 295 | 295 | 285 | 287 | 29,000 | 2,870 |
| 2006-07-03 | 289 | 290 | 285 | 285 | 11,000 | 2,850 |
| 2006-06-30 | 290 | 290 | 288 | 288 | 6,000 | 2,880 |
| 2006-06-29 | 284 | 286 | 284 | 285 | 4,000 | 2,850 |
| 2006-06-28 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2006-06-27 | 281 | 292 | 280 | 292 | 10,000 | 2,920 |
| 2006-06-26 | 285 | 285 | 281 | 281 | 9,000 | 2,810 |
| 2006-06-23 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2006-06-21 | 279 | 285 | 271 | 280 | 17,000 | 2,800 |
| 2006-06-20 | 284 | 285 | 284 | 284 | 3,000 | 2,840 |
| 2006-06-19 | 286 | 299 | 284 | 284 | 17,000 | 2,840 |
| 2006-06-16 | 279 | 282 | 279 | 281 | 14,000 | 2,810 |
| 2006-06-15 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2006-06-14 | 265 | 283 | 265 | 268 | 5,000 | 2,680 |
| 2006-06-13 | 269 | 269 | 260 | 260 | 5,000 | 2,600 |
| 2006-06-12 | 261 | 270 | 261 | 270 | 4,000 | 2,700 |
| 2006-06-09 | 269 | 269 | 268 | 269 | 5,000 | 2,690 |
| 2006-06-08 | 260 | 262 | 246 | 262 | 8,000 | 2,620 |
| 2006-06-07 | 268 | 270 | 260 | 262 | 22,000 | 2,620 |
| 2006-06-06 | 268 | 268 | 261 | 262 | 17,000 | 2,620 |
| 2006-06-05 | 268 | 270 | 265 | 267 | 14,000 | 2,670 |
| 2006-06-02 | 265 | 273 | 263 | 263 | 7,000 | 2,630 |
| 2006-06-01 | 275 | 275 | 264 | 264 | 8,000 | 2,640 |
| 2006-05-31 | 282 | 282 | 275 | 275 | 21,000 | 2,750 |
| 2006-05-30 | 291 | 295 | 279 | 283 | 62,000 | 2,830 |
| 2006-05-29 | 273 | 310 | 273 | 306 | 172,000 | 3,060 |
| 2006-05-26 | 264 | 264 | 262 | 264 | 6,000 | 2,640 |
| 2006-05-25 | 275 | 275 | 269 | 269 | 4,000 | 2,690 |
| 2006-05-24 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-05-23 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 2006-05-22 | 264 | 269 | 264 | 265 | 6,000 | 2,650 |
| 2006-05-19 | 269 | 274 | 269 | 269 | 9,000 | 2,690 |
| 2006-05-18 | 279 | 279 | 274 | 274 | 3,000 | 2,740 |
| 2006-05-17 | 271 | 271 | 270 | 270 | 9,000 | 2,700 |
| 2006-05-15 | 280 | 280 | 278 | 278 | 5,000 | 2,780 |
| 2006-05-12 | 277 | 277 | 275 | 275 | 13,000 | 2,750 |
| 2006-05-11 | 279 | 279 | 276 | 276 | 9,000 | 2,760 |
| 2006-05-10 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2006-05-09 | 276 | 278 | 276 | 278 | 2,000 | 2,780 |
| 2006-05-08 | 276 | 280 | 275 | 280 | 11,000 | 2,800 |
| 2006-05-02 | 276 | 278 | 276 | 278 | 2,000 | 2,780 |
| 2006-05-01 | 284 | 293 | 279 | 284 | 17,000 | 2,840 |
| 2006-04-28 | 280 | 280 | 275 | 279 | 10,000 | 2,790 |
| 2006-04-27 | 276 | 276 | 275 | 275 | 4,000 | 2,750 |
| 2006-04-26 | 280 | 280 | 275 | 276 | 12,000 | 2,760 |
| 2006-04-24 | 280 | 280 | 279 | 279 | 4,000 | 2,790 |
| 2006-04-21 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 2006-04-20 | 281 | 284 | 281 | 282 | 27,000 | 2,820 |
| 2006-04-19 | 285 | 285 | 280 | 280 | 21,000 | 2,800 |
| 2006-04-18 | 286 | 291 | 281 | 285 | 25,000 | 2,850 |
| 2006-04-17 | 305 | 311 | 285 | 285 | 106,000 | 2,850 |
| 2006-04-14 | 274 | 349 | 271 | 305 | 574,000 | 3,050 |
| 2006-04-13 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2006-04-12 | 282 | 282 | 280 | 280 | 7,000 | 2,800 |
| 2006-04-11 | 282 | 282 | 282 | 282 | 7,000 | 2,820 |
| 2006-04-10 | 280 | 284 | 280 | 284 | 5,000 | 2,840 |
| 2006-04-07 | 282 | 283 | 282 | 283 | 2,000 | 2,830 |
| 2006-04-06 | 280 | 281 | 280 | 280 | 23,000 | 2,800 |
| 2006-04-05 | 279 | 280 | 278 | 278 | 13,000 | 2,780 |
| 2006-04-04 | 273 | 275 | 271 | 275 | 6,000 | 2,750 |
| 2006-04-03 | 270 | 273 | 270 | 273 | 2,000 | 2,730 |
| 2006-03-31 | 270 | 270 | 269 | 269 | 2,000 | 2,690 |
| 2006-03-30 | 269 | 275 | 269 | 271 | 7,000 | 2,710 |
| 2006-03-29 | 269 | 274 | 269 | 269 | 6,000 | 2,690 |
| 2006-03-28 | 271 | 272 | 255 | 272 | 18,000 | 2,720 |
| 2006-03-27 | 266 | 275 | 265 | 275 | 33,000 | 2,750 |
| 2006-03-24 | 271 | 275 | 271 | 271 | 17,000 | 2,710 |
| 2006-03-23 | 274 | 274 | 270 | 270 | 5,000 | 2,700 |
| 2006-03-22 | 274 | 274 | 270 | 270 | 4,000 | 2,700 |
| 2006-03-20 | 273 | 273 | 273 | 273 | 7,000 | 2,730 |
| 2006-03-17 | 270 | 270 | 267 | 270 | 5,000 | 2,700 |
| 2006-03-16 | 273 | 273 | 267 | 267 | 7,000 | 2,670 |
| 2006-03-15 | 265 | 270 | 265 | 268 | 5,000 | 2,680 |
| 2006-03-14 | 265 | 266 | 265 | 265 | 10,000 | 2,650 |
| 2006-03-13 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2006-03-10 | 251 | 258 | 249 | 258 | 4,000 | 2,580 |
| 2006-03-09 | 246 | 256 | 246 | 256 | 6,000 | 2,560 |
| 2006-03-08 | 245 | 246 | 245 | 246 | 3,000 | 2,460 |
| 2006-03-07 | 245 | 247 | 245 | 246 | 15,000 | 2,460 |
| 2006-03-06 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 2006-03-03 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-03-02 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2006-03-01 | 256 | 257 | 253 | 253 | 15,000 | 2,530 |
| 2006-02-28 | 256 | 256 | 254 | 254 | 5,000 | 2,540 |
| 2006-02-27 | 258 | 263 | 256 | 256 | 4,000 | 2,560 |
| 2006-02-24 | 257 | 257 | 256 | 256 | 7,000 | 2,560 |
| 2006-02-23 | 250 | 254 | 250 | 254 | 8,000 | 2,540 |
| 2006-02-22 | 244 | 247 | 244 | 247 | 4,000 | 2,470 |
| 2006-02-21 | 235 | 241 | 235 | 240 | 13,000 | 2,400 |
| 2006-02-20 | 256 | 256 | 235 | 235 | 18,000 | 2,350 |
| 2006-02-17 | 261 | 261 | 252 | 252 | 14,000 | 2,520 |
| 2006-02-16 | 270 | 270 | 265 | 265 | 9,000 | 2,650 |
| 2006-02-15 | 265 | 266 | 265 | 266 | 4,000 | 2,660 |
| 2006-02-14 | 268 | 268 | 265 | 265 | 8,000 | 2,650 |
| 2006-02-13 | 271 | 271 | 265 | 268 | 14,000 | 2,680 |
| 2006-02-10 | 283 | 283 | 270 | 280 | 25,000 | 2,800 |
| 2006-02-09 | 287 | 287 | 284 | 286 | 11,000 | 2,860 |
| 2006-02-08 | 286 | 290 | 285 | 290 | 6,000 | 2,900 |
| 2006-02-07 | 286 | 290 | 286 | 290 | 9,000 | 2,900 |
| 2006-02-06 | 292 | 292 | 282 | 285 | 18,000 | 2,850 |
| 2006-02-03 | 289 | 289 | 288 | 288 | 12,000 | 2,880 |
| 2006-02-02 | 289 | 290 | 289 | 290 | 9,000 | 2,900 |
| 2006-02-01 | 295 | 295 | 289 | 289 | 15,000 | 2,890 |
| 2006-01-31 | 296 | 296 | 293 | 293 | 9,000 | 2,930 |
| 2006-01-30 | 308 | 310 | 300 | 300 | 25,000 | 3,000 |
| 2006-01-27 | 285 | 290 | 284 | 290 | 12,000 | 2,900 |
| 2006-01-26 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2006-01-25 | 273 | 273 | 270 | 271 | 4,000 | 2,710 |
| 2006-01-24 | 272 | 274 | 270 | 274 | 5,000 | 2,740 |
| 2006-01-23 | 283 | 283 | 266 | 266 | 5,000 | 2,660 |
| 2006-01-20 | 278 | 285 | 278 | 285 | 3,000 | 2,850 |
| 2006-01-19 | 267 | 280 | 267 | 277 | 19,000 | 2,770 |
| 2006-01-18 | 297 | 297 | 257 | 267 | 30,000 | 2,670 |
| 2006-01-17 | 302 | 302 | 297 | 297 | 21,000 | 2,970 |
| 2006-01-16 | 298 | 301 | 298 | 301 | 27,000 | 3,010 |
| 2006-01-13 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2006-01-12 | 293 | 298 | 293 | 295 | 16,000 | 2,950 |
| 2006-01-11 | 295 | 297 | 292 | 297 | 15,000 | 2,970 |
| 2006-01-10 | 296 | 296 | 291 | 295 | 14,000 | 2,950 |
| 2006-01-06 | 293 | 293 | 289 | 289 | 5,000 | 2,890 |
| 2006-01-05 | 297 | 297 | 292 | 292 | 12,000 | 2,920 |
| 2006-01-04 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
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
