6360 (株)東京自働機械製作所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2012-12-27 | 100 | 104 | 100 | 104 | 6,000 | 1,040 |
| 2012-12-26 | 100 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2012-12-25 | 101 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2012-12-21 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2012-12-20 | 100 | 102 | 100 | 102 | 8,000 | 1,020 |
| 2012-12-18 | 100 | 102 | 100 | 100 | 7,000 | 1,000 |
| 2012-12-17 | 100 | 101 | 100 | 101 | 18,000 | 1,010 |
| 2012-12-14 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2012-12-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-12-10 | 102 | 103 | 101 | 103 | 5,000 | 1,030 |
| 2012-12-07 | 100 | 101 | 100 | 101 | 21,000 | 1,010 |
| 2012-12-06 | 98 | 99 | 97 | 99 | 6,000 | 990 |
| 2012-12-05 | 96 | 98 | 96 | 98 | 17,000 | 980 |
| 2012-12-04 | 96 | 99 | 96 | 96 | 9,000 | 960 |
| 2012-12-03 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2012-11-30 | 97 | 98 | 97 | 97 | 6,000 | 970 |
| 2012-11-29 | 96 | 96 | 94 | 94 | 3,000 | 940 |
| 2012-11-27 | 95 | 97 | 95 | 97 | 2,000 | 970 |
| 2012-11-26 | 98 | 98 | 95 | 95 | 3,000 | 950 |
| 2012-11-22 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2012-11-20 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2012-11-16 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2012-11-15 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2012-11-14 | 95 | 95 | 91 | 91 | 3,000 | 910 |
| 2012-11-13 | 91 | 93 | 91 | 93 | 5,000 | 930 |
| 2012-11-09 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2012-11-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-11-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-11-06 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2012-11-05 | 99 | 99 | 95 | 95 | 5,000 | 950 |
| 2012-11-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-11-01 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2012-10-31 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2012-10-30 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-10-29 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-10-26 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2012-10-09 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-10-05 | 91 | 92 | 91 | 92 | 5,000 | 920 |
| 2012-10-04 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2012-10-03 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-10-01 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2012-09-28 | 93 | 94 | 93 | 94 | 3,000 | 940 |
| 2012-09-27 | 92 | 92 | 91 | 92 | 6,000 | 920 |
| 2012-09-26 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2012-09-21 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2012-09-20 | 94 | 94 | 93 | 93 | 6,000 | 930 |
| 2012-09-18 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2012-09-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-09-11 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2012-09-10 | 94 | 94 | 90 | 93 | 16,000 | 930 |
| 2012-09-07 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-09-06 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 2012-09-05 | 100 | 100 | 97 | 97 | 4,000 | 970 |
| 2012-09-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-09-03 | 102 | 102 | 100 | 100 | 4,000 | 1,000 |
| 2012-08-31 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-08-27 | 98 | 98 | 98 | 98 | 9,000 | 980 |
| 2012-08-24 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-08-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-08-14 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2012-08-09 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-08-06 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2012-08-03 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 2012-08-01 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2012-07-31 | 95 | 95 | 92 | 93 | 10,000 | 930 |
| 2012-07-30 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2012-07-26 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2012-07-25 | 97 | 99 | 97 | 99 | 2,000 | 990 |
| 2012-07-24 | 97 | 98 | 97 | 98 | 4,000 | 980 |
| 2012-07-20 | 101 | 101 | 100 | 100 | 34,000 | 1,000 |
| 2012-07-19 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-07-18 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2012-07-17 | 103 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2012-07-13 | 106 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2012-07-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-07-11 | 102 | 107 | 102 | 107 | 8,000 | 1,070 |
| 2012-07-10 | 101 | 103 | 101 | 103 | 2,000 | 1,030 |
| 2012-07-09 | 106 | 106 | 101 | 101 | 9,000 | 1,010 |
| 2012-07-06 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2012-07-05 | 102 | 102 | 101 | 101 | 13,000 | 1,010 |
| 2012-07-04 | 102 | 103 | 102 | 103 | 2,000 | 1,030 |
| 2012-07-03 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2012-07-02 | 102 | 104 | 100 | 104 | 10,000 | 1,040 |
| 2012-06-29 | 102 | 104 | 102 | 102 | 4,000 | 1,020 |
| 2012-06-28 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2012-06-27 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-06-26 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2012-06-20 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-06-18 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2012-06-12 | 95 | 95 | 92 | 92 | 2,000 | 920 |
| 2012-06-08 | 98 | 98 | 93 | 95 | 15,000 | 950 |
| 2012-06-05 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2012-06-04 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-06-01 | 100 | 100 | 96 | 96 | 5,000 | 960 |
| 2012-05-31 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2012-05-28 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2012-05-18 | 91 | 93 | 91 | 93 | 7,000 | 930 |
| 2012-05-17 | 95 | 95 | 90 | 93 | 10,000 | 930 |
| 2012-05-16 | 99 | 99 | 95 | 95 | 5,000 | 950 |
| 2012-05-07 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2012-05-02 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2012-05-01 | 110 | 110 | 106 | 107 | 8,000 | 1,070 |
| 2012-04-27 | 108 | 108 | 106 | 107 | 4,000 | 1,070 |
| 2012-04-26 | 108 | 109 | 104 | 109 | 5,000 | 1,090 |
| 2012-04-24 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2012-04-19 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-04-17 | 102 | 102 | 99 | 99 | 2,000 | 990 |
| 2012-04-13 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2012-04-12 | 102 | 102 | 98 | 98 | 2,000 | 980 |
| 2012-04-06 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2012-04-05 | 103 | 103 | 101 | 102 | 19,000 | 1,020 |
| 2012-04-04 | 108 | 110 | 106 | 106 | 9,000 | 1,060 |
| 2012-04-03 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2012-04-02 | 110 | 110 | 107 | 107 | 9,000 | 1,070 |
| 2012-03-30 | 111 | 111 | 108 | 108 | 8,000 | 1,080 |
| 2012-03-28 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2012-03-27 | 114 | 115 | 114 | 114 | 5,000 | 1,140 |
| 2012-03-26 | 115 | 115 | 112 | 112 | 9,000 | 1,120 |
| 2012-03-23 | 111 | 111 | 110 | 111 | 4,000 | 1,110 |
| 2012-03-21 | 113 | 113 | 111 | 111 | 7,000 | 1,110 |
| 2012-03-19 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2012-03-15 | 110 | 110 | 110 | 110 | 13,000 | 1,100 |
| 2012-03-14 | 110 | 110 | 107 | 110 | 13,000 | 1,100 |
| 2012-03-13 | 107 | 114 | 105 | 105 | 37,000 | 1,050 |
| 2012-03-12 | 108 | 109 | 108 | 109 | 3,000 | 1,090 |
| 2012-03-09 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-03-07 | 106 | 107 | 106 | 107 | 5,000 | 1,070 |
| 2012-03-06 | 107 | 110 | 107 | 110 | 5,000 | 1,100 |
| 2012-03-05 | 109 | 110 | 104 | 110 | 11,000 | 1,100 |
| 2012-03-02 | 111 | 112 | 111 | 111 | 6,000 | 1,110 |
| 2012-03-01 | 109 | 111 | 109 | 111 | 6,000 | 1,110 |
| 2012-02-29 | 111 | 120 | 111 | 111 | 23,000 | 1,110 |
| 2012-02-28 | 108 | 109 | 108 | 109 | 5,000 | 1,090 |
| 2012-02-27 | 113 | 113 | 109 | 109 | 11,000 | 1,090 |
| 2012-02-24 | 106 | 113 | 106 | 113 | 8,000 | 1,130 |
| 2012-02-23 | 108 | 109 | 105 | 105 | 12,000 | 1,050 |
| 2012-02-22 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2012-02-20 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2012-02-17 | 113 | 113 | 108 | 108 | 4,000 | 1,080 |
| 2012-02-16 | 102 | 110 | 101 | 110 | 14,000 | 1,100 |
| 2012-02-15 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2012-02-14 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2012-02-10 | 99 | 102 | 99 | 102 | 3,000 | 1,020 |
| 2012-02-09 | 99 | 99 | 97 | 97 | 7,000 | 970 |
| 2012-02-07 | 98 | 100 | 95 | 97 | 9,000 | 970 |
| 2012-02-06 | 100 | 100 | 98 | 98 | 12,000 | 980 |
| 2012-02-03 | 98 | 101 | 98 | 101 | 5,000 | 1,010 |
| 2012-02-02 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2012-02-01 | 96 | 97 | 96 | 97 | 7,000 | 970 |
| 2012-01-31 | 95 | 96 | 94 | 96 | 5,000 | 960 |
| 2012-01-30 | 95 | 95 | 94 | 94 | 5,000 | 940 |
| 2012-01-27 | 95 | 95 | 94 | 95 | 4,000 | 950 |
| 2012-01-26 | 98 | 98 | 95 | 96 | 8,000 | 960 |
| 2012-01-25 | 97 | 98 | 97 | 98 | 3,000 | 980 |
| 2012-01-23 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-01-19 | 95 | 96 | 92 | 96 | 7,000 | 960 |
| 2012-01-17 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2012-01-13 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-01-05 | 93 | 93 | 92 | 92 | 11,000 | 920 |
| 2012-01-04 | 93 | 96 | 93 | 96 | 5,000 | 960 |
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
