6360 (株)東京自働機械製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 125 | 127 | 125 | 127 | 4,000 | 1,270 |
| 2009-12-29 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2009-12-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-12-25 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-12-22 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-12-21 | 121 | 123 | 121 | 123 | 3,000 | 1,230 |
| 2009-12-17 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2009-12-16 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2009-12-11 | 120 | 121 | 120 | 121 | 11,000 | 1,210 |
| 2009-12-10 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2009-12-09 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-12-08 | 125 | 125 | 120 | 120 | 4,000 | 1,200 |
| 2009-12-07 | 125 | 125 | 125 | 125 | 14,000 | 1,250 |
| 2009-12-04 | 123 | 124 | 123 | 124 | 2,000 | 1,240 |
| 2009-12-01 | 123 | 123 | 121 | 121 | 4,000 | 1,210 |
| 2009-11-30 | 123 | 124 | 123 | 124 | 3,000 | 1,240 |
| 2009-11-26 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-11-24 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-11-18 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2009-11-17 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-11-16 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-11-13 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-11-12 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2009-11-11 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-11-10 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2009-11-09 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2009-11-05 | 120 | 120 | 114 | 120 | 37,000 | 1,200 |
| 2009-11-04 | 121 | 124 | 120 | 120 | 10,000 | 1,200 |
| 2009-11-02 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2009-10-30 | 123 | 123 | 120 | 120 | 12,000 | 1,200 |
| 2009-10-29 | 122 | 123 | 121 | 123 | 4,000 | 1,230 |
| 2009-10-27 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-10-26 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2009-10-23 | 125 | 125 | 120 | 120 | 8,000 | 1,200 |
| 2009-10-22 | 120 | 127 | 119 | 124 | 17,000 | 1,240 |
| 2009-10-21 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2009-10-20 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-10-14 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2009-10-09 | 120 | 120 | 114 | 118 | 12,000 | 1,180 |
| 2009-10-06 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2009-10-05 | 122 | 122 | 120 | 120 | 7,000 | 1,200 |
| 2009-10-02 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2009-10-01 | 124 | 124 | 123 | 123 | 6,000 | 1,230 |
| 2009-09-30 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2009-09-29 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-09-28 | 122 | 122 | 120 | 120 | 2,000 | 1,200 |
| 2009-09-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-09-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-09-18 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-09-17 | 120 | 120 | 119 | 119 | 8,000 | 1,190 |
| 2009-09-16 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-09-15 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2009-09-11 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-09-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-09-09 | 121 | 122 | 121 | 122 | 2,000 | 1,220 |
| 2009-09-07 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2009-09-04 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-09-03 | 124 | 125 | 122 | 125 | 5,000 | 1,250 |
| 2009-09-02 | 121 | 122 | 121 | 122 | 4,000 | 1,220 |
| 2009-09-01 | 128 | 128 | 121 | 121 | 17,000 | 1,210 |
| 2009-08-31 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2009-08-28 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-08-26 | 126 | 126 | 123 | 125 | 4,000 | 1,250 |
| 2009-08-25 | 124 | 124 | 121 | 121 | 7,000 | 1,210 |
| 2009-08-24 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-08-21 | 125 | 125 | 122 | 122 | 3,000 | 1,220 |
| 2009-08-18 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-08-17 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2009-08-14 | 122 | 123 | 122 | 122 | 4,000 | 1,220 |
| 2009-08-13 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-08-12 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-08-11 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-08-10 | 121 | 122 | 121 | 122 | 10,000 | 1,220 |
| 2009-08-07 | 121 | 123 | 121 | 123 | 3,000 | 1,230 |
| 2009-08-06 | 122 | 122 | 120 | 121 | 28,000 | 1,210 |
| 2009-08-05 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2009-08-04 | 133 | 133 | 131 | 131 | 5,000 | 1,310 |
| 2009-08-03 | 132 | 134 | 132 | 134 | 5,000 | 1,340 |
| 2009-07-31 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-07-28 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2009-07-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-07-23 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-07-17 | 137 | 137 | 130 | 130 | 25,000 | 1,300 |
| 2009-07-15 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2009-07-14 | 117 | 117 | 117 | 117 | 8,000 | 1,170 |
| 2009-07-10 | 122 | 122 | 118 | 118 | 10,000 | 1,180 |
| 2009-07-09 | 129 | 129 | 121 | 121 | 6,000 | 1,210 |
| 2009-07-07 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2009-07-06 | 122 | 127 | 120 | 127 | 23,000 | 1,270 |
| 2009-07-03 | 132 | 132 | 125 | 128 | 20,000 | 1,280 |
| 2009-07-02 | 128 | 130 | 128 | 130 | 4,000 | 1,300 |
| 2009-07-01 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2009-06-30 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2009-06-29 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-06-26 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-06-23 | 119 | 123 | 119 | 123 | 10,000 | 1,230 |
| 2009-06-22 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-06-19 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-06-17 | 123 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2009-06-16 | 125 | 125 | 123 | 123 | 10,000 | 1,230 |
| 2009-06-15 | 127 | 127 | 123 | 126 | 13,000 | 1,260 |
| 2009-06-11 | 125 | 125 | 119 | 119 | 18,000 | 1,190 |
| 2009-06-10 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2009-06-08 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2009-06-05 | 118 | 120 | 118 | 120 | 19,000 | 1,200 |
| 2009-06-04 | 119 | 121 | 119 | 121 | 8,000 | 1,210 |
| 2009-06-03 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2009-06-02 | 112 | 116 | 111 | 116 | 26,000 | 1,160 |
| 2009-06-01 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2009-05-28 | 113 | 116 | 113 | 116 | 4,000 | 1,160 |
| 2009-05-27 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-05-26 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2009-05-25 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2009-05-22 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-05-13 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2009-05-12 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2009-05-11 | 116 | 117 | 116 | 117 | 7,000 | 1,170 |
| 2009-05-08 | 115 | 117 | 115 | 117 | 6,000 | 1,170 |
| 2009-05-07 | 116 | 116 | 115 | 115 | 8,000 | 1,150 |
| 2009-05-01 | 117 | 117 | 116 | 116 | 5,000 | 1,160 |
| 2009-04-30 | 116 | 118 | 116 | 117 | 7,000 | 1,170 |
| 2009-04-28 | 117 | 117 | 112 | 114 | 6,000 | 1,140 |
| 2009-04-27 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2009-04-24 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-04-21 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-04-06 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2009-04-03 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2009-04-02 | 123 | 127 | 123 | 127 | 7,000 | 1,270 |
| 2009-04-01 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-03-31 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-03-27 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2009-03-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-03-25 | 124 | 124 | 120 | 120 | 5,000 | 1,200 |
| 2009-03-19 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2009-03-18 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-03-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-03-09 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-03-05 | 115 | 119 | 115 | 119 | 14,000 | 1,190 |
| 2009-03-04 | 124 | 124 | 120 | 120 | 7,000 | 1,200 |
| 2009-03-03 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2009-03-02 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2009-02-27 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-02-26 | 117 | 119 | 114 | 117 | 11,000 | 1,170 |
| 2009-02-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-02-24 | 120 | 120 | 120 | 120 | 16,000 | 1,200 |
| 2009-02-23 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-02-20 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2009-02-19 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2009-02-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-02-13 | 120 | 122 | 120 | 122 | 4,000 | 1,220 |
| 2009-02-12 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-02-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-02-09 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2009-02-05 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2009-02-04 | 136 | 139 | 134 | 139 | 9,000 | 1,390 |
| 2009-02-03 | 132 | 135 | 132 | 135 | 6,000 | 1,350 |
| 2009-02-02 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2009-01-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-01-28 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2009-01-27 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2009-01-26 | 140 | 140 | 134 | 134 | 5,000 | 1,340 |
| 2009-01-22 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2009-01-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-01-16 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-01-14 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2009-01-05 | 140 | 140 | 140 | 140 | 9,000 | 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
