6360 (株)東京自働機械製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 175 | 176 | 171 | 176 | 10,000 | 1,760 |
| 2014-12-29 | 176 | 177 | 173 | 176 | 27,000 | 1,760 |
| 2014-12-26 | 176 | 177 | 174 | 176 | 8,000 | 1,760 |
| 2014-12-25 | 176 | 176 | 174 | 174 | 9,000 | 1,740 |
| 2014-12-24 | 177 | 180 | 174 | 174 | 21,000 | 1,740 |
| 2014-12-22 | 178 | 183 | 172 | 177 | 89,000 | 1,770 |
| 2014-12-19 | 166 | 177 | 166 | 177 | 104,000 | 1,770 |
| 2014-12-18 | 170 | 170 | 164 | 168 | 23,000 | 1,680 |
| 2014-12-17 | 166 | 169 | 166 | 169 | 2,000 | 1,690 |
| 2014-12-16 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2014-12-15 | 169 | 171 | 167 | 169 | 18,000 | 1,690 |
| 2014-12-12 | 170 | 172 | 168 | 168 | 24,000 | 1,680 |
| 2014-12-11 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-12-10 | 166 | 166 | 164 | 164 | 8,000 | 1,640 |
| 2014-12-09 | 166 | 169 | 166 | 166 | 3,000 | 1,660 |
| 2014-12-08 | 168 | 170 | 168 | 168 | 9,000 | 1,680 |
| 2014-12-05 | 171 | 173 | 167 | 167 | 12,000 | 1,670 |
| 2014-12-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2014-12-03 | 169 | 170 | 166 | 166 | 13,000 | 1,660 |
| 2014-12-02 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2014-12-01 | 168 | 170 | 168 | 169 | 11,000 | 1,690 |
| 2014-11-28 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2014-11-26 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2014-11-25 | 168 | 170 | 168 | 169 | 13,000 | 1,690 |
| 2014-11-21 | 162 | 164 | 160 | 164 | 8,000 | 1,640 |
| 2014-11-20 | 165 | 165 | 162 | 162 | 3,000 | 1,620 |
| 2014-11-19 | 164 | 164 | 162 | 162 | 4,000 | 1,620 |
| 2014-11-17 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2014-11-14 | 164 | 167 | 163 | 167 | 14,000 | 1,670 |
| 2014-11-13 | 165 | 166 | 164 | 166 | 9,000 | 1,660 |
| 2014-11-12 | 164 | 165 | 164 | 165 | 6,000 | 1,650 |
| 2014-11-11 | 160 | 164 | 160 | 164 | 7,000 | 1,640 |
| 2014-11-10 | 161 | 163 | 161 | 163 | 2,000 | 1,630 |
| 2014-11-07 | 157 | 162 | 157 | 162 | 5,000 | 1,620 |
| 2014-11-06 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2014-11-05 | 158 | 160 | 158 | 159 | 7,000 | 1,590 |
| 2014-11-04 | 163 | 164 | 160 | 160 | 13,000 | 1,600 |
| 2014-10-31 | 158 | 160 | 155 | 159 | 9,000 | 1,590 |
| 2014-10-30 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2014-10-29 | 152 | 154 | 152 | 154 | 4,000 | 1,540 |
| 2014-10-28 | 150 | 157 | 150 | 152 | 13,000 | 1,520 |
| 2014-10-27 | 150 | 152 | 150 | 152 | 4,000 | 1,520 |
| 2014-10-24 | 147 | 149 | 147 | 149 | 7,000 | 1,490 |
| 2014-10-23 | 146 | 149 | 146 | 146 | 9,000 | 1,460 |
| 2014-10-22 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2014-10-21 | 151 | 151 | 147 | 148 | 3,000 | 1,480 |
| 2014-10-20 | 149 | 150 | 143 | 150 | 15,000 | 1,500 |
| 2014-10-17 | 150 | 150 | 146 | 148 | 3,000 | 1,480 |
| 2014-10-16 | 147 | 150 | 147 | 148 | 7,000 | 1,480 |
| 2014-10-15 | 148 | 152 | 148 | 152 | 3,000 | 1,520 |
| 2014-10-14 | 151 | 152 | 145 | 146 | 15,000 | 1,460 |
| 2014-10-10 | 161 | 161 | 154 | 156 | 18,000 | 1,560 |
| 2014-10-09 | 164 | 164 | 161 | 161 | 12,000 | 1,610 |
| 2014-10-08 | 164 | 167 | 164 | 165 | 13,000 | 1,650 |
| 2014-10-07 | 161 | 176 | 161 | 173 | 32,000 | 1,730 |
| 2014-10-06 | 161 | 162 | 161 | 162 | 4,000 | 1,620 |
| 2014-10-03 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-10-02 | 160 | 160 | 157 | 157 | 12,000 | 1,570 |
| 2014-10-01 | 169 | 170 | 163 | 163 | 8,000 | 1,630 |
| 2014-09-30 | 167 | 167 | 165 | 165 | 5,000 | 1,650 |
| 2014-09-29 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 2014-09-26 | 169 | 169 | 167 | 167 | 2,000 | 1,670 |
| 2014-09-25 | 166 | 168 | 166 | 166 | 11,000 | 1,660 |
| 2014-09-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-09-22 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2014-09-19 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2014-09-18 | 168 | 168 | 165 | 165 | 7,000 | 1,650 |
| 2014-09-17 | 167 | 168 | 166 | 168 | 7,000 | 1,680 |
| 2014-09-16 | 166 | 167 | 165 | 167 | 18,000 | 1,670 |
| 2014-09-12 | 170 | 172 | 163 | 166 | 26,000 | 1,660 |
| 2014-09-11 | 163 | 165 | 163 | 165 | 17,000 | 1,650 |
| 2014-09-10 | 164 | 165 | 163 | 165 | 3,000 | 1,650 |
| 2014-09-09 | 162 | 166 | 162 | 165 | 17,000 | 1,650 |
| 2014-09-08 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2014-09-05 | 168 | 168 | 162 | 162 | 17,000 | 1,620 |
| 2014-09-04 | 168 | 170 | 167 | 167 | 5,000 | 1,670 |
| 2014-09-03 | 167 | 171 | 164 | 167 | 20,000 | 1,670 |
| 2014-09-02 | 170 | 170 | 165 | 167 | 42,000 | 1,670 |
| 2014-09-01 | 174 | 176 | 171 | 172 | 45,000 | 1,720 |
| 2014-08-29 | 174 | 175 | 172 | 174 | 13,000 | 1,740 |
| 2014-08-28 | 175 | 175 | 170 | 172 | 47,000 | 1,720 |
| 2014-08-27 | 181 | 183 | 175 | 176 | 164,000 | 1,760 |
| 2014-08-26 | 172 | 182 | 172 | 182 | 161,000 | 1,820 |
| 2014-08-25 | 170 | 171 | 168 | 171 | 31,000 | 1,710 |
| 2014-08-22 | 171 | 172 | 170 | 172 | 51,000 | 1,720 |
| 2014-08-21 | 170 | 173 | 170 | 173 | 24,000 | 1,730 |
| 2014-08-20 | 170 | 172 | 168 | 168 | 44,000 | 1,680 |
| 2014-08-19 | 171 | 172 | 170 | 172 | 17,000 | 1,720 |
| 2014-08-18 | 170 | 175 | 170 | 173 | 43,000 | 1,730 |
| 2014-08-15 | 171 | 172 | 171 | 171 | 18,000 | 1,710 |
| 2014-08-14 | 175 | 175 | 172 | 172 | 37,000 | 1,720 |
| 2014-08-13 | 170 | 175 | 170 | 173 | 49,000 | 1,730 |
| 2014-08-12 | 168 | 170 | 165 | 170 | 39,000 | 1,700 |
| 2014-08-11 | 167 | 170 | 167 | 168 | 11,000 | 1,680 |
| 2014-08-08 | 168 | 168 | 155 | 168 | 109,000 | 1,680 |
| 2014-08-07 | 168 | 172 | 166 | 171 | 104,000 | 1,710 |
| 2014-08-06 | 162 | 166 | 162 | 166 | 41,000 | 1,660 |
| 2014-08-05 | 160 | 162 | 158 | 161 | 25,000 | 1,610 |
| 2014-08-04 | 157 | 160 | 155 | 160 | 34,000 | 1,600 |
| 2014-08-01 | 158 | 160 | 154 | 160 | 21,000 | 1,600 |
| 2014-07-31 | 162 | 163 | 160 | 160 | 17,000 | 1,600 |
| 2014-07-30 | 175 | 180 | 164 | 164 | 64,000 | 1,640 |
| 2014-07-29 | 156 | 188 | 156 | 170 | 126,000 | 1,700 |
| 2014-07-28 | 155 | 160 | 153 | 154 | 31,000 | 1,540 |
| 2014-07-25 | 150 | 154 | 150 | 153 | 21,000 | 1,530 |
| 2014-07-24 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2014-07-23 | 150 | 150 | 148 | 148 | 5,000 | 1,480 |
| 2014-07-22 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2014-07-17 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2014-07-16 | 148 | 150 | 147 | 149 | 17,000 | 1,490 |
| 2014-07-15 | 148 | 150 | 146 | 150 | 20,000 | 1,500 |
| 2014-07-14 | 152 | 152 | 144 | 145 | 32,000 | 1,450 |
| 2014-07-11 | 142 | 143 | 142 | 142 | 5,000 | 1,420 |
| 2014-07-10 | 150 | 150 | 143 | 143 | 13,000 | 1,430 |
| 2014-07-09 | 147 | 147 | 142 | 142 | 9,000 | 1,420 |
| 2014-07-08 | 151 | 155 | 144 | 144 | 25,000 | 1,440 |
| 2014-07-07 | 149 | 149 | 145 | 145 | 10,000 | 1,450 |
| 2014-07-04 | 143 | 146 | 142 | 146 | 4,000 | 1,460 |
| 2014-07-03 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-07-01 | 143 | 143 | 142 | 142 | 11,000 | 1,420 |
| 2014-06-30 | 138 | 143 | 138 | 143 | 2,000 | 1,430 |
| 2014-06-27 | 139 | 139 | 135 | 135 | 6,000 | 1,350 |
| 2014-06-26 | 141 | 141 | 139 | 139 | 6,000 | 1,390 |
| 2014-06-25 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-06-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-06-18 | 139 | 139 | 138 | 138 | 3,000 | 1,380 |
| 2014-06-16 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2014-06-13 | 140 | 142 | 140 | 142 | 4,000 | 1,420 |
| 2014-06-12 | 142 | 142 | 136 | 136 | 9,000 | 1,360 |
| 2014-06-09 | 137 | 142 | 137 | 142 | 2,000 | 1,420 |
| 2014-06-06 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2014-06-05 | 137 | 137 | 136 | 136 | 11,000 | 1,360 |
| 2014-06-04 | 137 | 140 | 137 | 140 | 3,000 | 1,400 |
| 2014-06-03 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 2014-06-02 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2014-05-30 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-05-28 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2014-05-26 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2014-05-23 | 143 | 143 | 140 | 140 | 2,000 | 1,400 |
| 2014-05-21 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-05-15 | 139 | 139 | 136 | 136 | 4,000 | 1,360 |
| 2014-05-14 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2014-05-13 | 138 | 138 | 131 | 131 | 6,000 | 1,310 |
| 2014-05-12 | 141 | 143 | 141 | 143 | 3,000 | 1,430 |
| 2014-05-08 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-05-07 | 142 | 142 | 136 | 138 | 5,000 | 1,380 |
| 2014-05-02 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-05-01 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2014-04-30 | 143 | 143 | 140 | 140 | 3,000 | 1,400 |
| 2014-04-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-04-24 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-04-23 | 139 | 143 | 138 | 143 | 4,000 | 1,430 |
| 2014-04-22 | 136 | 137 | 136 | 137 | 3,000 | 1,370 |
| 2014-04-21 | 135 | 136 | 135 | 136 | 8,000 | 1,360 |
| 2014-04-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-04-17 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2014-04-16 | 139 | 144 | 139 | 144 | 3,000 | 1,440 |
| 2014-04-14 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2014-04-11 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2014-04-10 | 133 | 138 | 130 | 134 | 6,000 | 1,340 |
| 2014-04-09 | 146 | 146 | 130 | 134 | 14,000 | 1,340 |
| 2014-04-08 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-04-07 | 150 | 150 | 147 | 147 | 3,000 | 1,470 |
| 2014-04-04 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2014-04-03 | 147 | 147 | 143 | 143 | 2,000 | 1,430 |
| 2014-04-01 | 143 | 145 | 140 | 140 | 13,000 | 1,400 |
| 2014-03-26 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 2014-03-25 | 135 | 135 | 132 | 134 | 6,000 | 1,340 |
| 2014-03-24 | 130 | 132 | 130 | 132 | 3,000 | 1,320 |
| 2014-03-20 | 139 | 139 | 133 | 133 | 4,000 | 1,330 |
| 2014-03-19 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-03-18 | 140 | 140 | 139 | 139 | 7,000 | 1,390 |
| 2014-03-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-03-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-03-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-03-12 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2014-03-10 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2014-03-06 | 139 | 139 | 137 | 137 | 2,000 | 1,370 |
| 2014-03-05 | 140 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2014-03-04 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2014-03-03 | 133 | 139 | 133 | 139 | 8,000 | 1,390 |
| 2014-02-28 | 138 | 140 | 134 | 134 | 12,000 | 1,340 |
| 2014-02-27 | 142 | 142 | 137 | 137 | 6,000 | 1,370 |
| 2014-02-26 | 138 | 141 | 138 | 141 | 3,000 | 1,410 |
| 2014-02-25 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-02-24 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2014-02-21 | 136 | 137 | 136 | 136 | 11,000 | 1,360 |
| 2014-02-20 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2014-02-19 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2014-02-18 | 145 | 145 | 139 | 142 | 3,000 | 1,420 |
| 2014-02-17 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2014-02-14 | 140 | 140 | 134 | 134 | 5,000 | 1,340 |
| 2014-02-13 | 142 | 146 | 142 | 146 | 4,000 | 1,460 |
| 2014-02-12 | 142 | 147 | 141 | 147 | 9,000 | 1,470 |
| 2014-02-07 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2014-02-05 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2014-02-04 | 130 | 140 | 128 | 140 | 17,000 | 1,400 |
| 2014-02-03 | 138 | 138 | 136 | 136 | 11,000 | 1,360 |
| 2014-01-31 | 145 | 145 | 141 | 141 | 4,000 | 1,410 |
| 2014-01-30 | 146 | 146 | 141 | 143 | 7,000 | 1,430 |
| 2014-01-29 | 149 | 152 | 149 | 152 | 7,000 | 1,520 |
| 2014-01-28 | 137 | 149 | 137 | 149 | 9,000 | 1,490 |
| 2014-01-27 | 141 | 141 | 137 | 140 | 7,000 | 1,400 |
| 2014-01-24 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2014-01-23 | 145 | 146 | 144 | 144 | 7,000 | 1,440 |
| 2014-01-22 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2014-01-21 | 152 | 152 | 144 | 146 | 10,000 | 1,460 |
| 2014-01-20 | 148 | 151 | 148 | 151 | 8,000 | 1,510 |
| 2014-01-17 | 147 | 147 | 143 | 143 | 12,000 | 1,430 |
| 2014-01-16 | 147 | 152 | 147 | 152 | 21,000 | 1,520 |
| 2014-01-15 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-01-14 | 145 | 145 | 140 | 140 | 2,000 | 1,400 |
| 2014-01-10 | 137 | 143 | 137 | 142 | 13,000 | 1,420 |
| 2014-01-09 | 135 | 136 | 135 | 136 | 11,000 | 1,360 |
| 2014-01-08 | 135 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2014-01-07 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2014-01-06 | 137 | 137 | 136 | 136 | 9,000 | 1,360 |
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
