6360 (株)東京自働機械製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 94 | 94 | 92 | 93 | 3,000 | 930 |
| 2011-12-29 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2011-12-26 | 91 | 92 | 91 | 91 | 7,000 | 910 |
| 2011-12-22 | 90 | 91 | 90 | 91 | 3,000 | 910 |
| 2011-12-21 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-12-20 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2011-12-16 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-12-15 | 92 | 94 | 92 | 94 | 3,000 | 940 |
| 2011-12-14 | 94 | 94 | 92 | 93 | 7,000 | 930 |
| 2011-12-12 | 97 | 97 | 94 | 94 | 3,000 | 940 |
| 2011-12-09 | 96 | 96 | 96 | 96 | 17,000 | 960 |
| 2011-12-08 | 99 | 99 | 97 | 97 | 5,000 | 970 |
| 2011-12-07 | 99 | 99 | 98 | 98 | 6,000 | 980 |
| 2011-12-06 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2011-12-05 | 97 | 100 | 96 | 97 | 26,000 | 970 |
| 2011-12-02 | 97 | 98 | 97 | 98 | 5,000 | 980 |
| 2011-12-01 | 96 | 96 | 94 | 95 | 5,000 | 950 |
| 2011-11-30 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-11-29 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2011-11-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-11-16 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2011-11-14 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-11-10 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2011-11-07 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2011-11-04 | 96 | 96 | 93 | 96 | 6,000 | 960 |
| 2011-11-02 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-11-01 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2011-10-31 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-10-26 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2011-10-20 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2011-10-13 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2011-10-11 | 88 | 91 | 88 | 91 | 8,000 | 910 |
| 2011-10-05 | 93 | 93 | 93 | 93 | 10,000 | 930 |
| 2011-10-04 | 94 | 95 | 93 | 95 | 6,000 | 950 |
| 2011-10-03 | 94 | 94 | 94 | 94 | 14,000 | 940 |
| 2011-09-30 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-09-29 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-09-28 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-09-22 | 93 | 93 | 91 | 91 | 3,000 | 910 |
| 2011-09-20 | 95 | 96 | 95 | 96 | 4,000 | 960 |
| 2011-09-06 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-09-05 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2011-09-02 | 98 | 103 | 98 | 103 | 3,000 | 1,030 |
| 2011-09-01 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2011-08-31 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2011-08-30 | 98 | 102 | 98 | 102 | 6,000 | 1,020 |
| 2011-08-29 | 97 | 98 | 97 | 98 | 2,000 | 980 |
| 2011-08-26 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-08-23 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-08-18 | 92 | 94 | 92 | 94 | 6,000 | 940 |
| 2011-08-17 | 91 | 93 | 91 | 92 | 10,000 | 920 |
| 2011-08-11 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-08-09 | 94 | 95 | 91 | 95 | 4,000 | 950 |
| 2011-08-08 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2011-08-05 | 94 | 96 | 93 | 96 | 9,000 | 960 |
| 2011-08-04 | 98 | 99 | 98 | 99 | 3,000 | 990 |
| 2011-08-03 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2011-08-02 | 98 | 99 | 98 | 99 | 3,000 | 990 |
| 2011-08-01 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2011-07-29 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2011-07-27 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-07-26 | 102 | 102 | 99 | 102 | 10,000 | 1,020 |
| 2011-07-25 | 97 | 100 | 97 | 99 | 11,000 | 990 |
| 2011-07-22 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-07-21 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 2011-07-20 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-07-19 | 112 | 112 | 106 | 106 | 31,000 | 1,060 |
| 2011-07-15 | 100 | 102 | 100 | 102 | 10,000 | 1,020 |
| 2011-07-14 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2011-07-13 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-07-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-07-08 | 103 | 103 | 100 | 100 | 6,000 | 1,000 |
| 2011-07-07 | 105 | 105 | 101 | 101 | 6,000 | 1,010 |
| 2011-07-06 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 2011-07-05 | 100 | 100 | 99 | 99 | 11,000 | 990 |
| 2011-07-04 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2011-07-01 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2011-06-30 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-06-29 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-06-28 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-06-27 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-06-24 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-06-23 | 98 | 98 | 96 | 96 | 6,000 | 960 |
| 2011-06-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-06-17 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-06-15 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2011-06-14 | 94 | 97 | 94 | 96 | 38,000 | 960 |
| 2011-06-13 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-06-10 | 102 | 102 | 100 | 100 | 13,000 | 1,000 |
| 2011-06-09 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-06-07 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2011-06-06 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2011-06-03 | 104 | 106 | 104 | 106 | 4,000 | 1,060 |
| 2011-06-02 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2011-06-01 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2011-05-31 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2011-05-30 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-05-26 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-05-25 | 102 | 102 | 98 | 98 | 9,000 | 980 |
| 2011-05-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-05-19 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2011-05-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-05-16 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-05-13 | 103 | 103 | 103 | 103 | 12,000 | 1,030 |
| 2011-05-12 | 106 | 107 | 105 | 107 | 13,000 | 1,070 |
| 2011-05-11 | 102 | 103 | 102 | 103 | 9,000 | 1,030 |
| 2011-05-10 | 106 | 106 | 102 | 102 | 12,000 | 1,020 |
| 2011-05-09 | 105 | 105 | 102 | 102 | 7,000 | 1,020 |
| 2011-05-06 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2011-05-02 | 104 | 106 | 104 | 106 | 10,000 | 1,060 |
| 2011-04-28 | 102 | 103 | 102 | 103 | 5,000 | 1,030 |
| 2011-04-27 | 102 | 102 | 101 | 101 | 9,000 | 1,010 |
| 2011-04-26 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-04-25 | 102 | 103 | 97 | 97 | 7,000 | 970 |
| 2011-04-22 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-04-19 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2011-04-18 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-04-15 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2011-04-14 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2011-04-13 | 96 | 100 | 95 | 100 | 13,000 | 1,000 |
| 2011-04-12 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-04-08 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-04-07 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-04-06 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-04-05 | 105 | 105 | 100 | 100 | 9,000 | 1,000 |
| 2011-04-04 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2011-04-01 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2011-03-31 | 107 | 107 | 105 | 105 | 2,000 | 1,050 |
| 2011-03-30 | 100 | 106 | 100 | 106 | 7,000 | 1,060 |
| 2011-03-29 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-03-28 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2011-03-25 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-03-24 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2011-03-23 | 98 | 103 | 98 | 103 | 12,000 | 1,030 |
| 2011-03-22 | 99 | 99 | 96 | 98 | 14,000 | 980 |
| 2011-03-18 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-03-17 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-03-16 | 85 | 95 | 85 | 95 | 10,000 | 950 |
| 2011-03-15 | 94 | 94 | 88 | 88 | 6,000 | 880 |
| 2011-03-14 | 92 | 99 | 92 | 94 | 9,000 | 940 |
| 2011-03-11 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-03-09 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2011-03-07 | 106 | 108 | 106 | 108 | 8,000 | 1,080 |
| 2011-03-04 | 107 | 108 | 107 | 107 | 12,000 | 1,070 |
| 2011-03-03 | 108 | 108 | 102 | 105 | 11,000 | 1,050 |
| 2011-03-02 | 108 | 109 | 107 | 109 | 5,000 | 1,090 |
| 2011-03-01 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2011-02-28 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2011-02-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-02-23 | 106 | 107 | 104 | 106 | 13,000 | 1,060 |
| 2011-02-22 | 109 | 110 | 108 | 108 | 7,000 | 1,080 |
| 2011-02-18 | 113 | 113 | 109 | 109 | 6,000 | 1,090 |
| 2011-02-17 | 104 | 114 | 104 | 111 | 13,000 | 1,110 |
| 2011-02-16 | 104 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2011-02-15 | 105 | 105 | 102 | 103 | 16,000 | 1,030 |
| 2011-02-14 | 104 | 106 | 104 | 105 | 4,000 | 1,050 |
| 2011-02-09 | 107 | 107 | 106 | 106 | 2,000 | 1,060 |
| 2011-02-08 | 103 | 105 | 103 | 105 | 12,000 | 1,050 |
| 2011-02-07 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2011-02-04 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2011-02-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-02-02 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2011-02-01 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2011-01-31 | 103 | 105 | 101 | 104 | 13,000 | 1,040 |
| 2011-01-28 | 108 | 108 | 107 | 107 | 8,000 | 1,070 |
| 2011-01-27 | 109 | 110 | 108 | 110 | 8,000 | 1,100 |
| 2011-01-26 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2011-01-25 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2011-01-24 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-01-19 | 113 | 113 | 112 | 112 | 2,000 | 1,120 |
| 2011-01-18 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2011-01-17 | 112 | 112 | 111 | 112 | 8,000 | 1,120 |
| 2011-01-14 | 113 | 113 | 111 | 111 | 3,000 | 1,110 |
| 2011-01-13 | 110 | 113 | 110 | 113 | 4,000 | 1,130 |
| 2011-01-12 | 108 | 110 | 108 | 110 | 9,000 | 1,100 |
| 2011-01-11 | 106 | 108 | 106 | 108 | 7,000 | 1,080 |
| 2011-01-07 | 105 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2011-01-06 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2011-01-05 | 106 | 106 | 104 | 104 | 9,000 | 1,040 |
| 2011-01-04 | 105 | 107 | 105 | 106 | 11,000 | 1,060 |
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
