6360 (株)東京自働機械製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 115 | 125 | 115 | 125 | 2,000 | 1,250 |
| 2008-12-29 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-12-26 | 117 | 117 | 115 | 115 | 2,000 | 1,150 |
| 2008-12-25 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2008-12-24 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-12-19 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2008-12-18 | 125 | 125 | 118 | 118 | 3,000 | 1,180 |
| 2008-12-08 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2008-12-05 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 2008-12-04 | 123 | 123 | 121 | 121 | 5,000 | 1,210 |
| 2008-12-03 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-12-02 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-12-01 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-11-28 | 115 | 115 | 115 | 115 | 51,000 | 1,150 |
| 2008-11-27 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2008-11-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-11-20 | 115 | 115 | 115 | 115 | 12,000 | 1,150 |
| 2008-11-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-11-13 | 115 | 120 | 115 | 120 | 3,000 | 1,200 |
| 2008-11-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-11-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-11-10 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-11-07 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-11-06 | 119 | 120 | 119 | 120 | 4,000 | 1,200 |
| 2008-11-05 | 120 | 123 | 120 | 123 | 9,000 | 1,230 |
| 2008-11-04 | 115 | 120 | 115 | 120 | 12,000 | 1,200 |
| 2008-10-31 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-10-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-10-29 | 112 | 115 | 111 | 115 | 3,000 | 1,150 |
| 2008-10-28 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-10-27 | 116 | 117 | 116 | 117 | 5,000 | 1,170 |
| 2008-10-24 | 114 | 114 | 108 | 108 | 5,000 | 1,080 |
| 2008-10-23 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-10-17 | 116 | 116 | 116 | 116 | 8,000 | 1,160 |
| 2008-10-14 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-10-10 | 115 | 115 | 110 | 110 | 4,000 | 1,100 |
| 2008-10-09 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-10-08 | 105 | 130 | 101 | 126 | 14,000 | 1,260 |
| 2008-10-07 | 96 | 105 | 96 | 105 | 5,000 | 1,050 |
| 2008-10-06 | 135 | 135 | 95 | 101 | 20,000 | 1,010 |
| 2008-10-03 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2008-10-02 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-10-01 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2008-09-30 | 126 | 126 | 122 | 122 | 4,000 | 1,220 |
| 2008-09-29 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-09-26 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-09-25 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2008-09-22 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-09-19 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-09-16 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-09-10 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2008-09-09 | 138 | 138 | 137 | 137 | 8,000 | 1,370 |
| 2008-09-05 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2008-09-04 | 139 | 141 | 139 | 141 | 5,000 | 1,410 |
| 2008-09-02 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2008-09-01 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2008-08-29 | 141 | 141 | 137 | 137 | 5,000 | 1,370 |
| 2008-08-26 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-08-22 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2008-08-20 | 140 | 141 | 140 | 141 | 5,000 | 1,410 |
| 2008-08-19 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-08-18 | 131 | 141 | 131 | 141 | 2,000 | 1,410 |
| 2008-08-14 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-08-13 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2008-08-12 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2008-08-11 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-08-05 | 143 | 145 | 143 | 145 | 8,000 | 1,450 |
| 2008-08-04 | 148 | 150 | 147 | 150 | 10,000 | 1,500 |
| 2008-08-01 | 150 | 150 | 146 | 146 | 4,000 | 1,460 |
| 2008-07-31 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2008-07-30 | 149 | 150 | 149 | 150 | 8,000 | 1,500 |
| 2008-07-29 | 154 | 154 | 154 | 154 | 9,000 | 1,540 |
| 2008-07-28 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2008-07-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-07-23 | 147 | 148 | 145 | 146 | 19,000 | 1,460 |
| 2008-07-22 | 180 | 180 | 175 | 175 | 13,000 | 1,750 |
| 2008-07-18 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2008-07-16 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2008-07-10 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2008-07-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-07-07 | 147 | 147 | 147 | 147 | 7,000 | 1,470 |
| 2008-07-04 | 152 | 152 | 148 | 152 | 10,000 | 1,520 |
| 2008-07-03 | 145 | 147 | 145 | 147 | 3,000 | 1,470 |
| 2008-07-02 | 143 | 143 | 142 | 143 | 6,000 | 1,430 |
| 2008-07-01 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-06-30 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-06-26 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 2008-06-24 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2008-06-23 | 146 | 146 | 141 | 141 | 7,000 | 1,410 |
| 2008-06-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-06-18 | 148 | 150 | 146 | 146 | 5,000 | 1,460 |
| 2008-06-16 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-06-10 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-06-09 | 148 | 150 | 148 | 150 | 3,000 | 1,500 |
| 2008-06-06 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-06-05 | 146 | 146 | 145 | 146 | 10,000 | 1,460 |
| 2008-06-04 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2008-06-03 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2008-06-02 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-05-30 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2008-05-27 | 145 | 145 | 141 | 141 | 4,000 | 1,410 |
| 2008-05-26 | 148 | 149 | 146 | 149 | 12,000 | 1,490 |
| 2008-05-23 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-05-19 | 141 | 151 | 141 | 151 | 4,000 | 1,510 |
| 2008-05-16 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2008-05-15 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2008-05-14 | 157 | 157 | 149 | 149 | 2,000 | 1,490 |
| 2008-05-13 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-05-12 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-05-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-05-08 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2008-05-07 | 170 | 170 | 160 | 160 | 10,000 | 1,600 |
| 2008-05-02 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2008-05-01 | 151 | 151 | 146 | 146 | 3,000 | 1,460 |
| 2008-04-30 | 150 | 150 | 140 | 146 | 8,000 | 1,460 |
| 2008-04-28 | 144 | 163 | 143 | 158 | 64,000 | 1,580 |
| 2008-04-24 | 134 | 134 | 131 | 131 | 10,000 | 1,310 |
| 2008-04-23 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2008-04-22 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-04-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-04-18 | 132 | 135 | 132 | 135 | 3,000 | 1,350 |
| 2008-04-17 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2008-04-16 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2008-04-14 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-04-10 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2008-04-09 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2008-04-07 | 146 | 146 | 145 | 145 | 7,000 | 1,450 |
| 2008-04-04 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2008-04-02 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2008-04-01 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-03-31 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 2008-03-28 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-03-27 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2008-03-26 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2008-03-25 | 143 | 143 | 138 | 138 | 3,000 | 1,380 |
| 2008-03-24 | 137 | 144 | 137 | 138 | 11,000 | 1,380 |
| 2008-03-21 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-03-19 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2008-03-18 | 134 | 134 | 130 | 130 | 3,000 | 1,300 |
| 2008-03-17 | 120 | 120 | 118 | 120 | 8,000 | 1,200 |
| 2008-03-14 | 119 | 120 | 119 | 120 | 11,000 | 1,200 |
| 2008-03-13 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-03-12 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2008-03-11 | 122 | 125 | 122 | 125 | 6,000 | 1,250 |
| 2008-03-10 | 126 | 126 | 124 | 124 | 7,000 | 1,240 |
| 2008-03-07 | 128 | 128 | 124 | 124 | 4,000 | 1,240 |
| 2008-03-05 | 140 | 140 | 138 | 138 | 10,000 | 1,380 |
| 2008-03-04 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-03-03 | 141 | 141 | 134 | 134 | 4,000 | 1,340 |
| 2008-02-29 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
| 2008-02-28 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-02-26 | 124 | 124 | 124 | 124 | 10,000 | 1,240 |
| 2008-02-21 | 129 | 129 | 128 | 128 | 3,000 | 1,280 |
| 2008-02-20 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-02-19 | 126 | 127 | 126 | 127 | 3,000 | 1,270 |
| 2008-02-15 | 123 | 124 | 123 | 123 | 8,000 | 1,230 |
| 2008-02-14 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2008-02-13 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2008-02-07 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-02-05 | 138 | 138 | 138 | 138 | 13,000 | 1,380 |
| 2008-02-04 | 131 | 138 | 131 | 138 | 2,000 | 1,380 |
| 2008-02-01 | 128 | 128 | 126 | 128 | 6,000 | 1,280 |
| 2008-01-31 | 128 | 128 | 125 | 125 | 8,000 | 1,250 |
| 2008-01-30 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2008-01-29 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2008-01-28 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2008-01-25 | 122 | 123 | 118 | 123 | 5,000 | 1,230 |
| 2008-01-24 | 122 | 122 | 122 | 122 | 8,000 | 1,220 |
| 2008-01-23 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-01-22 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-01-21 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-01-18 | 107 | 116 | 107 | 116 | 7,000 | 1,160 |
| 2008-01-17 | 110 | 112 | 110 | 112 | 15,000 | 1,120 |
| 2008-01-16 | 125 | 125 | 115 | 115 | 20,000 | 1,150 |
| 2008-01-15 | 131 | 131 | 125 | 125 | 7,000 | 1,250 |
| 2008-01-11 | 136 | 136 | 131 | 131 | 2,000 | 1,310 |
| 2008-01-08 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-01-07 | 147 | 147 | 141 | 141 | 7,000 | 1,410 |
| 2008-01-04 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
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
