6360 (株)東京自働機械製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2007-12-27 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2007-12-26 | 130 | 134 | 130 | 134 | 9,000 | 1,340 |
| 2007-12-25 | 137 | 139 | 130 | 130 | 19,000 | 1,300 |
| 2007-12-21 | 135 | 136 | 133 | 133 | 14,000 | 1,330 |
| 2007-12-20 | 136 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2007-12-19 | 140 | 140 | 139 | 139 | 9,000 | 1,390 |
| 2007-12-18 | 136 | 140 | 136 | 140 | 13,000 | 1,400 |
| 2007-12-17 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2007-12-14 | 143 | 145 | 138 | 138 | 24,000 | 1,380 |
| 2007-12-13 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2007-12-12 | 148 | 148 | 148 | 148 | 9,000 | 1,480 |
| 2007-12-11 | 148 | 150 | 148 | 150 | 3,000 | 1,500 |
| 2007-12-10 | 150 | 150 | 146 | 146 | 6,000 | 1,460 |
| 2007-12-07 | 150 | 150 | 145 | 146 | 8,000 | 1,460 |
| 2007-12-06 | 149 | 149 | 146 | 146 | 5,000 | 1,460 |
| 2007-12-05 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2007-12-04 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2007-12-03 | 146 | 146 | 143 | 143 | 5,000 | 1,430 |
| 2007-11-30 | 140 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2007-11-29 | 144 | 144 | 140 | 140 | 3,000 | 1,400 |
| 2007-11-28 | 140 | 140 | 137 | 140 | 8,000 | 1,400 |
| 2007-11-27 | 141 | 147 | 140 | 147 | 12,000 | 1,470 |
| 2007-11-26 | 144 | 144 | 140 | 140 | 23,000 | 1,400 |
| 2007-11-20 | 148 | 148 | 147 | 147 | 4,000 | 1,470 |
| 2007-11-19 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2007-11-16 | 151 | 151 | 149 | 149 | 5,000 | 1,490 |
| 2007-11-14 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2007-11-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-11-09 | 155 | 155 | 152 | 152 | 3,000 | 1,520 |
| 2007-11-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2007-11-07 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2007-11-06 | 154 | 154 | 152 | 152 | 10,000 | 1,520 |
| 2007-11-05 | 159 | 159 | 154 | 154 | 7,000 | 1,540 |
| 2007-11-02 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-11-01 | 157 | 157 | 155 | 155 | 4,000 | 1,550 |
| 2007-10-31 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-10-30 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2007-10-29 | 154 | 154 | 151 | 151 | 14,000 | 1,510 |
| 2007-10-26 | 159 | 159 | 157 | 159 | 14,000 | 1,590 |
| 2007-10-25 | 158 | 160 | 156 | 156 | 6,000 | 1,560 |
| 2007-10-24 | 163 | 163 | 162 | 163 | 4,000 | 1,630 |
| 2007-10-23 | 157 | 159 | 156 | 156 | 19,000 | 1,560 |
| 2007-10-19 | 159 | 160 | 158 | 158 | 26,000 | 1,580 |
| 2007-10-18 | 158 | 160 | 158 | 159 | 8,000 | 1,590 |
| 2007-10-17 | 163 | 163 | 161 | 163 | 10,000 | 1,630 |
| 2007-10-16 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-10-15 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2007-10-12 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2007-10-11 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2007-10-10 | 165 | 166 | 162 | 166 | 9,000 | 1,660 |
| 2007-10-09 | 168 | 168 | 168 | 168 | 10,000 | 1,680 |
| 2007-10-05 | 166 | 166 | 165 | 165 | 9,000 | 1,650 |
| 2007-10-04 | 160 | 164 | 160 | 164 | 12,000 | 1,640 |
| 2007-10-03 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2007-10-02 | 160 | 163 | 160 | 163 | 7,000 | 1,630 |
| 2007-10-01 | 163 | 163 | 160 | 160 | 4,000 | 1,600 |
| 2007-09-28 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2007-09-27 | 160 | 160 | 156 | 160 | 6,000 | 1,600 |
| 2007-09-26 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2007-09-21 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-09-20 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2007-09-19 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2007-09-18 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2007-09-14 | 159 | 159 | 158 | 158 | 10,000 | 1,580 |
| 2007-09-11 | 165 | 165 | 160 | 165 | 3,000 | 1,650 |
| 2007-09-10 | 164 | 165 | 161 | 165 | 8,000 | 1,650 |
| 2007-09-07 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2007-09-06 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2007-09-05 | 169 | 169 | 166 | 166 | 13,000 | 1,660 |
| 2007-09-04 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2007-09-03 | 172 | 172 | 169 | 169 | 3,000 | 1,690 |
| 2007-08-31 | 170 | 170 | 168 | 170 | 9,000 | 1,700 |
| 2007-08-29 | 170 | 172 | 170 | 171 | 5,000 | 1,710 |
| 2007-08-28 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2007-08-27 | 171 | 174 | 171 | 174 | 7,000 | 1,740 |
| 2007-08-24 | 177 | 177 | 169 | 173 | 10,000 | 1,730 |
| 2007-08-23 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2007-08-22 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-08-21 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2007-08-20 | 181 | 181 | 176 | 176 | 6,000 | 1,760 |
| 2007-08-17 | 176 | 180 | 172 | 180 | 4,000 | 1,800 |
| 2007-08-16 | 183 | 183 | 177 | 183 | 14,000 | 1,830 |
| 2007-08-15 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2007-08-14 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2007-08-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-08-10 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2007-08-09 | 185 | 187 | 184 | 185 | 15,000 | 1,850 |
| 2007-08-08 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2007-08-07 | 190 | 190 | 186 | 186 | 10,000 | 1,860 |
| 2007-08-06 | 190 | 190 | 188 | 188 | 6,000 | 1,880 |
| 2007-08-03 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-08-02 | 191 | 191 | 189 | 189 | 11,000 | 1,890 |
| 2007-08-01 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2007-07-31 | 188 | 189 | 186 | 189 | 14,000 | 1,890 |
| 2007-07-30 | 185 | 190 | 185 | 186 | 7,000 | 1,860 |
| 2007-07-27 | 188 | 195 | 186 | 195 | 6,000 | 1,950 |
| 2007-07-26 | 194 | 194 | 190 | 192 | 10,000 | 1,920 |
| 2007-07-25 | 198 | 198 | 190 | 190 | 23,000 | 1,900 |
| 2007-07-24 | 198 | 199 | 195 | 199 | 23,000 | 1,990 |
| 2007-07-23 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 2007-07-20 | 202 | 202 | 200 | 200 | 5,000 | 2,000 |
| 2007-07-19 | 202 | 204 | 202 | 204 | 2,000 | 2,040 |
| 2007-07-18 | 204 | 204 | 202 | 202 | 17,000 | 2,020 |
| 2007-07-17 | 210 | 210 | 205 | 205 | 10,000 | 2,050 |
| 2007-07-13 | 205 | 206 | 205 | 205 | 17,000 | 2,050 |
| 2007-07-12 | 202 | 207 | 202 | 205 | 9,000 | 2,050 |
| 2007-07-11 | 201 | 202 | 201 | 202 | 11,000 | 2,020 |
| 2007-07-10 | 205 | 205 | 202 | 202 | 4,000 | 2,020 |
| 2007-07-09 | 206 | 207 | 205 | 206 | 12,000 | 2,060 |
| 2007-07-06 | 207 | 207 | 203 | 203 | 13,000 | 2,030 |
| 2007-07-05 | 205 | 206 | 205 | 206 | 16,000 | 2,060 |
| 2007-07-04 | 202 | 205 | 202 | 205 | 16,000 | 2,050 |
| 2007-07-03 | 201 | 202 | 200 | 202 | 18,000 | 2,020 |
| 2007-07-02 | 200 | 201 | 200 | 201 | 12,000 | 2,010 |
| 2007-06-29 | 200 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2007-06-27 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2007-06-26 | 202 | 202 | 201 | 201 | 8,000 | 2,010 |
| 2007-06-25 | 200 | 201 | 200 | 201 | 10,000 | 2,010 |
| 2007-06-22 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 2007-06-21 | 202 | 202 | 201 | 201 | 6,000 | 2,010 |
| 2007-06-20 | 200 | 201 | 199 | 200 | 11,000 | 2,000 |
| 2007-06-19 | 202 | 202 | 198 | 198 | 36,000 | 1,980 |
| 2007-06-18 | 203 | 203 | 196 | 200 | 64,000 | 2,000 |
| 2007-06-15 | 206 | 208 | 205 | 208 | 17,000 | 2,080 |
| 2007-06-13 | 208 | 208 | 207 | 207 | 2,000 | 2,070 |
| 2007-06-12 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2007-06-11 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2007-06-08 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2007-06-07 | 215 | 215 | 210 | 210 | 4,000 | 2,100 |
| 2007-06-06 | 208 | 214 | 208 | 214 | 3,000 | 2,140 |
| 2007-06-05 | 212 | 212 | 209 | 209 | 5,000 | 2,090 |
| 2007-06-04 | 217 | 217 | 214 | 216 | 5,000 | 2,160 |
| 2007-06-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2007-05-31 | 208 | 213 | 208 | 213 | 2,000 | 2,130 |
| 2007-05-30 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2007-05-29 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-05-28 | 204 | 208 | 204 | 208 | 6,000 | 2,080 |
| 2007-05-25 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2007-05-24 | 210 | 211 | 210 | 211 | 6,000 | 2,110 |
| 2007-05-23 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2007-05-22 | 205 | 206 | 201 | 205 | 10,000 | 2,050 |
| 2007-05-21 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2007-05-18 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2007-05-17 | 220 | 221 | 220 | 221 | 5,000 | 2,210 |
| 2007-05-16 | 222 | 227 | 221 | 221 | 5,000 | 2,210 |
| 2007-05-15 | 221 | 228 | 221 | 228 | 3,000 | 2,280 |
| 2007-05-14 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2007-05-11 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2007-05-10 | 223 | 223 | 222 | 222 | 7,000 | 2,220 |
| 2007-05-09 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2007-05-08 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2007-05-07 | 227 | 227 | 227 | 227 | 4,000 | 2,270 |
| 2007-05-02 | 222 | 224 | 219 | 224 | 3,000 | 2,240 |
| 2007-05-01 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2007-04-27 | 220 | 229 | 220 | 220 | 10,000 | 2,200 |
| 2007-04-26 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 2007-04-24 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2007-04-23 | 209 | 220 | 209 | 220 | 10,000 | 2,200 |
| 2007-04-20 | 224 | 224 | 224 | 224 | 10,000 | 2,240 |
| 2007-04-18 | 221 | 226 | 221 | 226 | 2,000 | 2,260 |
| 2007-04-17 | 225 | 225 | 223 | 223 | 3,000 | 2,230 |
| 2007-04-16 | 223 | 225 | 223 | 225 | 7,000 | 2,250 |
| 2007-04-13 | 233 | 233 | 223 | 223 | 6,000 | 2,230 |
| 2007-04-12 | 223 | 226 | 223 | 223 | 11,000 | 2,230 |
| 2007-04-11 | 223 | 224 | 223 | 224 | 7,000 | 2,240 |
| 2007-04-10 | 229 | 229 | 225 | 225 | 5,000 | 2,250 |
| 2007-04-09 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2007-04-06 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2007-04-05 | 225 | 227 | 222 | 227 | 20,000 | 2,270 |
| 2007-04-04 | 227 | 230 | 225 | 225 | 7,000 | 2,250 |
| 2007-04-03 | 229 | 229 | 225 | 225 | 13,000 | 2,250 |
| 2007-04-02 | 234 | 236 | 228 | 236 | 17,000 | 2,360 |
| 2007-03-30 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2007-03-29 | 240 | 240 | 234 | 234 | 13,000 | 2,340 |
| 2007-03-28 | 240 | 240 | 238 | 238 | 30,000 | 2,380 |
| 2007-03-27 | 244 | 244 | 240 | 240 | 4,000 | 2,400 |
| 2007-03-26 | 235 | 245 | 235 | 245 | 16,000 | 2,450 |
| 2007-03-23 | 238 | 244 | 238 | 244 | 11,000 | 2,440 |
| 2007-03-22 | 235 | 238 | 235 | 238 | 7,000 | 2,380 |
| 2007-03-20 | 234 | 235 | 231 | 235 | 5,000 | 2,350 |
| 2007-03-19 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2007-03-16 | 234 | 236 | 230 | 236 | 21,000 | 2,360 |
| 2007-03-15 | 234 | 240 | 234 | 234 | 31,000 | 2,340 |
| 2007-03-14 | 239 | 244 | 239 | 244 | 8,000 | 2,440 |
| 2007-03-13 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2007-03-12 | 242 | 245 | 242 | 243 | 6,000 | 2,430 |
| 2007-03-09 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2007-03-08 | 245 | 245 | 242 | 242 | 4,000 | 2,420 |
| 2007-03-07 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2007-03-06 | 240 | 242 | 235 | 242 | 10,000 | 2,420 |
| 2007-03-05 | 245 | 250 | 241 | 241 | 7,000 | 2,410 |
| 2007-03-02 | 247 | 247 | 245 | 245 | 12,000 | 2,450 |
| 2007-03-01 | 248 | 248 | 246 | 246 | 7,000 | 2,460 |
| 2007-02-28 | 250 | 250 | 241 | 246 | 29,000 | 2,460 |
| 2007-02-27 | 258 | 258 | 254 | 254 | 3,000 | 2,540 |
| 2007-02-26 | 253 | 258 | 253 | 258 | 16,000 | 2,580 |
| 2007-02-23 | 252 | 253 | 252 | 253 | 5,000 | 2,530 |
| 2007-02-22 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2007-02-21 | 253 | 255 | 252 | 252 | 7,000 | 2,520 |
| 2007-02-20 | 255 | 255 | 253 | 253 | 5,000 | 2,530 |
| 2007-02-19 | 252 | 255 | 252 | 255 | 14,000 | 2,550 |
| 2007-02-16 | 246 | 250 | 246 | 250 | 12,000 | 2,500 |
| 2007-02-15 | 247 | 247 | 247 | 247 | 4,000 | 2,470 |
| 2007-02-14 | 251 | 252 | 246 | 246 | 13,000 | 2,460 |
| 2007-02-09 | 251 | 251 | 250 | 250 | 12,000 | 2,500 |
| 2007-02-08 | 255 | 255 | 251 | 251 | 3,000 | 2,510 |
| 2007-02-07 | 251 | 251 | 250 | 250 | 11,000 | 2,500 |
| 2007-02-06 | 248 | 251 | 248 | 251 | 2,000 | 2,510 |
| 2007-02-05 | 256 | 256 | 251 | 251 | 10,000 | 2,510 |
| 2007-02-02 | 253 | 253 | 251 | 251 | 9,000 | 2,510 |
| 2007-02-01 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2007-01-31 | 252 | 255 | 252 | 254 | 30,000 | 2,540 |
| 2007-01-30 | 266 | 266 | 260 | 260 | 16,000 | 2,600 |
| 2007-01-29 | 273 | 273 | 265 | 265 | 108,000 | 2,650 |
| 2007-01-26 | 235 | 299 | 235 | 260 | 143,000 | 2,600 |
| 2007-01-25 | 233 | 239 | 233 | 236 | 12,000 | 2,360 |
| 2007-01-24 | 233 | 233 | 232 | 232 | 4,000 | 2,320 |
| 2007-01-23 | 236 | 237 | 231 | 232 | 20,000 | 2,320 |
| 2007-01-22 | 237 | 237 | 236 | 236 | 4,000 | 2,360 |
| 2007-01-19 | 235 | 235 | 234 | 235 | 4,000 | 2,350 |
| 2007-01-18 | 234 | 235 | 231 | 235 | 11,000 | 2,350 |
| 2007-01-17 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2007-01-16 | 230 | 230 | 228 | 230 | 9,000 | 2,300 |
| 2007-01-15 | 231 | 231 | 229 | 231 | 6,000 | 2,310 |
| 2007-01-12 | 231 | 231 | 228 | 230 | 7,000 | 2,300 |
| 2007-01-11 | 230 | 231 | 230 | 231 | 6,000 | 2,310 |
| 2007-01-10 | 233 | 233 | 226 | 230 | 7,000 | 2,300 |
| 2007-01-09 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2007-01-05 | 241 | 241 | 231 | 236 | 8,000 | 2,360 |
| 2007-01-04 | 242 | 242 | 240 | 241 | 7,000 | 2,410 |
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
