6360 (株)東京自働機械製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 104 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2010-12-29 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2010-12-28 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-12-27 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2010-12-24 | 103 | 104 | 102 | 102 | 6,000 | 1,020 |
| 2010-12-22 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2010-12-21 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2010-12-20 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2010-12-17 | 102 | 102 | 101 | 101 | 13,000 | 1,010 |
| 2010-12-15 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2010-12-14 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-12-13 | 103 | 103 | 101 | 101 | 2,000 | 1,010 |
| 2010-12-10 | 104 | 104 | 100 | 101 | 12,000 | 1,010 |
| 2010-12-09 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2010-12-08 | 107 | 107 | 102 | 105 | 5,000 | 1,050 |
| 2010-12-07 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2010-12-06 | 101 | 101 | 101 | 101 | 10,000 | 1,010 |
| 2010-12-03 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2010-12-02 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2010-12-01 | 99 | 99 | 98 | 98 | 6,000 | 980 |
| 2010-11-30 | 100 | 100 | 97 | 97 | 7,000 | 970 |
| 2010-11-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-11-26 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2010-11-25 | 97 | 99 | 97 | 99 | 3,000 | 990 |
| 2010-11-24 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2010-11-18 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2010-11-17 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-11-16 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-11-12 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-11-10 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2010-11-09 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 2010-11-08 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-11-05 | 96 | 96 | 95 | 95 | 6,000 | 950 |
| 2010-11-04 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2010-11-02 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-11-01 | 96 | 96 | 95 | 95 | 4,000 | 950 |
| 2010-10-29 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2010-10-28 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 2010-10-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-10-25 | 102 | 103 | 95 | 95 | 12,000 | 950 |
| 2010-10-21 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-10-15 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-10-14 | 100 | 101 | 100 | 100 | 6,000 | 1,000 |
| 2010-10-13 | 101 | 105 | 101 | 105 | 4,000 | 1,050 |
| 2010-10-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-10-07 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2010-10-06 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-10-05 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2010-10-04 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-10-01 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2010-09-30 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-09-29 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2010-09-28 | 100 | 103 | 100 | 103 | 4,000 | 1,030 |
| 2010-09-27 | 103 | 103 | 100 | 100 | 3,000 | 1,000 |
| 2010-09-21 | 101 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2010-09-16 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-09-15 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-09-14 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-09-13 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-09-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-09-08 | 105 | 105 | 103 | 104 | 8,000 | 1,040 |
| 2010-09-06 | 112 | 112 | 107 | 107 | 6,000 | 1,070 |
| 2010-09-03 | 107 | 109 | 107 | 109 | 3,000 | 1,090 |
| 2010-09-01 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2010-08-31 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2010-08-30 | 102 | 108 | 102 | 108 | 11,000 | 1,080 |
| 2010-08-27 | 102 | 106 | 102 | 106 | 7,000 | 1,060 |
| 2010-08-26 | 109 | 109 | 100 | 105 | 16,000 | 1,050 |
| 2010-08-25 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2010-08-24 | 108 | 108 | 106 | 107 | 3,000 | 1,070 |
| 2010-08-23 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2010-08-20 | 114 | 114 | 110 | 110 | 10,000 | 1,100 |
| 2010-08-18 | 120 | 120 | 110 | 115 | 14,000 | 1,150 |
| 2010-08-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-08-05 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2010-08-04 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2010-08-02 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2010-07-30 | 122 | 124 | 122 | 124 | 2,000 | 1,240 |
| 2010-07-29 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2010-07-28 | 130 | 130 | 128 | 128 | 3,000 | 1,280 |
| 2010-07-26 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2010-07-23 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-07-22 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-07-16 | 130 | 130 | 130 | 130 | 21,000 | 1,300 |
| 2010-07-15 | 126 | 128 | 126 | 127 | 7,000 | 1,270 |
| 2010-07-14 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-07-13 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2010-07-12 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2010-07-09 | 123 | 123 | 122 | 122 | 2,000 | 1,220 |
| 2010-07-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-07-07 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2010-07-05 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2010-07-02 | 117 | 119 | 117 | 118 | 4,000 | 1,180 |
| 2010-07-01 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2010-06-30 | 113 | 113 | 111 | 111 | 6,000 | 1,110 |
| 2010-06-29 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2010-06-28 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2010-06-25 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2010-06-22 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2010-06-18 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2010-06-16 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-06-14 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-06-11 | 114 | 114 | 114 | 114 | 10,000 | 1,140 |
| 2010-06-10 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2010-06-07 | 116 | 116 | 111 | 113 | 9,000 | 1,130 |
| 2010-06-04 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2010-06-02 | 114 | 114 | 113 | 113 | 5,000 | 1,130 |
| 2010-06-01 | 114 | 117 | 114 | 117 | 5,000 | 1,170 |
| 2010-05-31 | 115 | 115 | 114 | 114 | 4,000 | 1,140 |
| 2010-05-26 | 114 | 114 | 110 | 110 | 3,000 | 1,100 |
| 2010-05-25 | 110 | 110 | 109 | 109 | 3,000 | 1,090 |
| 2010-05-21 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-05-20 | 115 | 115 | 114 | 114 | 2,000 | 1,140 |
| 2010-05-19 | 117 | 117 | 110 | 112 | 23,000 | 1,120 |
| 2010-05-18 | 121 | 124 | 116 | 116 | 23,000 | 1,160 |
| 2010-05-17 | 121 | 122 | 121 | 122 | 6,000 | 1,220 |
| 2010-05-14 | 135 | 135 | 125 | 125 | 7,000 | 1,250 |
| 2010-05-13 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-05-11 | 134 | 134 | 133 | 133 | 3,000 | 1,330 |
| 2010-05-10 | 135 | 135 | 131 | 131 | 3,000 | 1,310 |
| 2010-05-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-05-06 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2010-04-30 | 137 | 146 | 137 | 140 | 26,000 | 1,400 |
| 2010-04-28 | 134 | 135 | 134 | 134 | 12,000 | 1,340 |
| 2010-04-27 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2010-04-26 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2010-04-22 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2010-04-20 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2010-04-19 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-04-16 | 134 | 135 | 134 | 135 | 3,000 | 1,350 |
| 2010-04-15 | 132 | 133 | 132 | 133 | 5,000 | 1,330 |
| 2010-04-14 | 131 | 132 | 130 | 130 | 10,000 | 1,300 |
| 2010-04-13 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2010-04-12 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2010-04-06 | 129 | 132 | 129 | 132 | 6,000 | 1,320 |
| 2010-04-05 | 134 | 134 | 132 | 132 | 8,000 | 1,320 |
| 2010-04-02 | 131 | 132 | 131 | 132 | 6,000 | 1,320 |
| 2010-04-01 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2010-03-31 | 129 | 130 | 129 | 130 | 2,000 | 1,300 |
| 2010-03-30 | 130 | 130 | 128 | 128 | 5,000 | 1,280 |
| 2010-03-29 | 129 | 131 | 129 | 131 | 11,000 | 1,310 |
| 2010-03-26 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2010-03-25 | 133 | 133 | 129 | 131 | 5,000 | 1,310 |
| 2010-03-24 | 129 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2010-03-23 | 127 | 128 | 127 | 128 | 3,000 | 1,280 |
| 2010-03-19 | 125 | 128 | 125 | 128 | 7,000 | 1,280 |
| 2010-03-18 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2010-03-17 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2010-03-15 | 131 | 131 | 128 | 128 | 4,000 | 1,280 |
| 2010-03-11 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2010-03-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-03-09 | 131 | 131 | 128 | 128 | 16,000 | 1,280 |
| 2010-03-08 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2010-03-05 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2010-03-04 | 133 | 134 | 133 | 134 | 2,000 | 1,340 |
| 2010-03-03 | 134 | 134 | 132 | 132 | 5,000 | 1,320 |
| 2010-03-02 | 132 | 134 | 132 | 134 | 2,000 | 1,340 |
| 2010-03-01 | 134 | 134 | 130 | 134 | 7,000 | 1,340 |
| 2010-02-26 | 130 | 130 | 128 | 129 | 5,000 | 1,290 |
| 2010-02-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-02-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-02-12 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-02-05 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2010-02-04 | 132 | 135 | 132 | 133 | 3,000 | 1,330 |
| 2010-02-03 | 134 | 134 | 130 | 130 | 4,000 | 1,300 |
| 2010-02-02 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2010-02-01 | 129 | 129 | 128 | 128 | 17,000 | 1,280 |
| 2010-01-29 | 133 | 137 | 127 | 127 | 9,000 | 1,270 |
| 2010-01-28 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2010-01-27 | 130 | 133 | 130 | 131 | 11,000 | 1,310 |
| 2010-01-26 | 127 | 144 | 127 | 144 | 9,000 | 1,440 |
| 2010-01-25 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2010-01-22 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2010-01-20 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2010-01-15 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2010-01-12 | 129 | 130 | 129 | 129 | 9,000 | 1,290 |
| 2010-01-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-01-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-01-06 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-01-05 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2010-01-04 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
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
