6360 (株)東京自働機械製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 198 | 198 | 196 | 196 | 9,000 | 1,960 |
| 2015-12-29 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2015-12-28 | 194 | 200 | 192 | 193 | 19,000 | 1,930 |
| 2015-12-25 | 188 | 189 | 188 | 189 | 6,000 | 1,890 |
| 2015-12-24 | 189 | 191 | 189 | 189 | 24,000 | 1,890 |
| 2015-12-22 | 192 | 192 | 187 | 187 | 29,000 | 1,870 |
| 2015-12-21 | 188 | 188 | 184 | 187 | 62,000 | 1,870 |
| 2015-12-18 | 184 | 184 | 183 | 183 | 3,000 | 1,830 |
| 2015-12-17 | 188 | 188 | 182 | 183 | 30,000 | 1,830 |
| 2015-12-16 | 188 | 188 | 185 | 185 | 3,000 | 1,850 |
| 2015-12-15 | 190 | 190 | 184 | 184 | 5,000 | 1,840 |
| 2015-12-14 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2015-12-11 | 185 | 190 | 185 | 186 | 12,000 | 1,860 |
| 2015-12-10 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2015-12-09 | 183 | 183 | 182 | 182 | 5,000 | 1,820 |
| 2015-12-08 | 191 | 191 | 186 | 186 | 9,000 | 1,860 |
| 2015-12-07 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2015-12-04 | 186 | 188 | 186 | 188 | 5,000 | 1,880 |
| 2015-12-03 | 185 | 188 | 185 | 188 | 13,000 | 1,880 |
| 2015-12-02 | 184 | 186 | 184 | 184 | 12,000 | 1,840 |
| 2015-12-01 | 184 | 184 | 183 | 184 | 10,000 | 1,840 |
| 2015-11-30 | 181 | 183 | 179 | 183 | 8,000 | 1,830 |
| 2015-11-27 | 179 | 181 | 179 | 181 | 6,000 | 1,810 |
| 2015-11-26 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2015-11-25 | 183 | 183 | 181 | 181 | 8,000 | 1,810 |
| 2015-11-24 | 184 | 184 | 182 | 182 | 4,000 | 1,820 |
| 2015-11-20 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-11-19 | 185 | 185 | 182 | 184 | 10,000 | 1,840 |
| 2015-11-18 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2015-11-17 | 178 | 183 | 176 | 183 | 6,000 | 1,830 |
| 2015-11-16 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2015-11-13 | 177 | 178 | 177 | 178 | 6,000 | 1,780 |
| 2015-11-12 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2015-11-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-11-10 | 180 | 183 | 180 | 181 | 3,000 | 1,810 |
| 2015-11-09 | 183 | 183 | 180 | 180 | 5,000 | 1,800 |
| 2015-11-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2015-11-05 | 180 | 181 | 180 | 181 | 5,000 | 1,810 |
| 2015-11-04 | 184 | 184 | 182 | 182 | 2,000 | 1,820 |
| 2015-11-02 | 179 | 180 | 177 | 180 | 14,000 | 1,800 |
| 2015-10-30 | 172 | 179 | 172 | 179 | 8,000 | 1,790 |
| 2015-10-28 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2015-10-27 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2015-10-26 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-10-23 | 165 | 170 | 165 | 170 | 7,000 | 1,700 |
| 2015-10-21 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2015-10-20 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-19 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-15 | 164 | 169 | 164 | 166 | 29,000 | 1,660 |
| 2015-10-14 | 168 | 169 | 167 | 169 | 6,000 | 1,690 |
| 2015-10-13 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 2015-10-09 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2015-10-06 | 175 | 175 | 170 | 170 | 7,000 | 1,700 |
| 2015-10-05 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2015-10-02 | 165 | 168 | 165 | 165 | 3,000 | 1,650 |
| 2015-10-01 | 164 | 165 | 164 | 164 | 4,000 | 1,640 |
| 2015-09-30 | 159 | 164 | 159 | 164 | 4,000 | 1,640 |
| 2015-09-29 | 169 | 169 | 160 | 160 | 5,000 | 1,600 |
| 2015-09-28 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2015-09-24 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2015-09-18 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2015-09-17 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2015-09-16 | 173 | 173 | 169 | 169 | 6,000 | 1,690 |
| 2015-09-15 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2015-09-11 | 175 | 175 | 175 | 175 | 40,000 | 1,750 |
| 2015-09-10 | 168 | 170 | 165 | 170 | 5,000 | 1,700 |
| 2015-09-09 | 168 | 173 | 168 | 170 | 7,000 | 1,700 |
| 2015-09-07 | 170 | 170 | 163 | 163 | 5,000 | 1,630 |
| 2015-09-04 | 173 | 173 | 170 | 170 | 6,000 | 1,700 |
| 2015-09-03 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2015-09-02 | 178 | 178 | 173 | 173 | 7,000 | 1,730 |
| 2015-09-01 | 183 | 183 | 176 | 178 | 8,000 | 1,780 |
| 2015-08-31 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-08-28 | 173 | 181 | 173 | 178 | 7,000 | 1,780 |
| 2015-08-27 | 168 | 177 | 168 | 173 | 23,000 | 1,730 |
| 2015-08-26 | 166 | 167 | 161 | 165 | 34,000 | 1,650 |
| 2015-08-25 | 171 | 171 | 160 | 168 | 35,000 | 1,680 |
| 2015-08-24 | 186 | 186 | 173 | 173 | 31,000 | 1,730 |
| 2015-08-21 | 193 | 193 | 191 | 191 | 6,000 | 1,910 |
| 2015-08-20 | 196 | 196 | 193 | 193 | 8,000 | 1,930 |
| 2015-08-19 | 197 | 197 | 196 | 196 | 6,000 | 1,960 |
| 2015-08-18 | 197 | 200 | 197 | 200 | 5,000 | 2,000 |
| 2015-08-17 | 200 | 202 | 200 | 200 | 4,000 | 2,000 |
| 2015-08-14 | 204 | 204 | 196 | 199 | 12,000 | 1,990 |
| 2015-08-13 | 197 | 204 | 194 | 204 | 9,000 | 2,040 |
| 2015-08-12 | 198 | 200 | 198 | 198 | 14,000 | 1,980 |
| 2015-08-11 | 200 | 204 | 198 | 200 | 16,000 | 2,000 |
| 2015-08-10 | 203 | 210 | 198 | 198 | 53,000 | 1,980 |
| 2015-08-07 | 215 | 219 | 204 | 206 | 163,000 | 2,060 |
| 2015-08-06 | 210 | 217 | 207 | 216 | 129,000 | 2,160 |
| 2015-08-05 | 195 | 210 | 195 | 209 | 68,000 | 2,090 |
| 2015-08-04 | 197 | 200 | 196 | 196 | 9,000 | 1,960 |
| 2015-08-03 | 204 | 204 | 196 | 198 | 18,000 | 1,980 |
| 2015-07-31 | 191 | 192 | 190 | 192 | 9,000 | 1,920 |
| 2015-07-30 | 191 | 193 | 191 | 192 | 8,000 | 1,920 |
| 2015-07-29 | 191 | 193 | 191 | 193 | 8,000 | 1,930 |
| 2015-07-28 | 189 | 193 | 189 | 193 | 19,000 | 1,930 |
| 2015-07-27 | 195 | 195 | 194 | 194 | 8,000 | 1,940 |
| 2015-07-24 | 196 | 197 | 196 | 196 | 4,000 | 1,960 |
| 2015-07-23 | 197 | 198 | 196 | 198 | 6,000 | 1,980 |
| 2015-07-22 | 194 | 197 | 194 | 197 | 7,000 | 1,970 |
| 2015-07-21 | 194 | 196 | 194 | 196 | 3,000 | 1,960 |
| 2015-07-17 | 196 | 196 | 194 | 194 | 4,000 | 1,940 |
| 2015-07-16 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2015-07-15 | 202 | 203 | 194 | 196 | 30,000 | 1,960 |
| 2015-07-14 | 193 | 203 | 193 | 196 | 34,000 | 1,960 |
| 2015-07-13 | 190 | 195 | 190 | 193 | 6,000 | 1,930 |
| 2015-07-10 | 190 | 193 | 190 | 193 | 2,000 | 1,930 |
| 2015-07-09 | 188 | 190 | 186 | 190 | 8,000 | 1,900 |
| 2015-07-08 | 209 | 209 | 195 | 195 | 23,000 | 1,950 |
| 2015-07-07 | 196 | 202 | 194 | 200 | 20,000 | 2,000 |
| 2015-07-06 | 191 | 194 | 191 | 194 | 16,000 | 1,940 |
| 2015-07-03 | 194 | 194 | 193 | 193 | 6,000 | 1,930 |
| 2015-07-02 | 193 | 195 | 193 | 195 | 4,000 | 1,950 |
| 2015-07-01 | 195 | 195 | 192 | 192 | 15,000 | 1,920 |
| 2015-06-30 | 194 | 194 | 192 | 194 | 21,000 | 1,940 |
| 2015-06-29 | 194 | 194 | 192 | 193 | 4,000 | 1,930 |
| 2015-06-26 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2015-06-25 | 194 | 195 | 194 | 195 | 12,000 | 1,950 |
| 2015-06-24 | 193 | 193 | 193 | 193 | 7,000 | 1,930 |
| 2015-06-23 | 193 | 193 | 181 | 193 | 24,000 | 1,930 |
| 2015-06-22 | 194 | 195 | 194 | 195 | 5,000 | 1,950 |
| 2015-06-19 | 194 | 194 | 193 | 194 | 13,000 | 1,940 |
| 2015-06-18 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 2015-06-17 | 194 | 195 | 194 | 194 | 10,000 | 1,940 |
| 2015-06-16 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2015-06-15 | 195 | 195 | 194 | 195 | 6,000 | 1,950 |
| 2015-06-12 | 196 | 196 | 195 | 195 | 5,000 | 1,950 |
| 2015-06-11 | 195 | 198 | 194 | 197 | 10,000 | 1,970 |
| 2015-06-10 | 194 | 195 | 194 | 195 | 5,000 | 1,950 |
| 2015-06-09 | 198 | 198 | 195 | 196 | 8,000 | 1,960 |
| 2015-06-08 | 197 | 198 | 195 | 198 | 4,000 | 1,980 |
| 2015-06-05 | 194 | 196 | 194 | 196 | 10,000 | 1,960 |
| 2015-06-04 | 198 | 198 | 195 | 195 | 12,000 | 1,950 |
| 2015-06-03 | 197 | 197 | 194 | 195 | 18,000 | 1,950 |
| 2015-06-02 | 194 | 200 | 193 | 197 | 15,000 | 1,970 |
| 2015-06-01 | 193 | 197 | 193 | 194 | 9,000 | 1,940 |
| 2015-05-29 | 194 | 196 | 193 | 194 | 18,000 | 1,940 |
| 2015-05-28 | 192 | 194 | 192 | 193 | 9,000 | 1,930 |
| 2015-05-27 | 192 | 192 | 191 | 192 | 11,000 | 1,920 |
| 2015-05-26 | 194 | 194 | 191 | 191 | 18,000 | 1,910 |
| 2015-05-25 | 191 | 193 | 191 | 192 | 7,000 | 1,920 |
| 2015-05-22 | 190 | 192 | 189 | 191 | 11,000 | 1,910 |
| 2015-05-21 | 190 | 193 | 190 | 190 | 15,000 | 1,900 |
| 2015-05-20 | 190 | 194 | 190 | 192 | 5,000 | 1,920 |
| 2015-05-19 | 190 | 191 | 187 | 189 | 46,000 | 1,890 |
| 2015-05-18 | 194 | 198 | 187 | 189 | 105,000 | 1,890 |
| 2015-05-15 | 210 | 219 | 210 | 215 | 54,000 | 2,150 |
| 2015-05-14 | 210 | 213 | 208 | 208 | 8,000 | 2,080 |
| 2015-05-13 | 210 | 210 | 207 | 207 | 3,000 | 2,070 |
| 2015-05-12 | 208 | 208 | 205 | 206 | 14,000 | 2,060 |
| 2015-05-11 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2015-05-08 | 208 | 209 | 208 | 208 | 5,000 | 2,080 |
| 2015-05-07 | 206 | 208 | 206 | 208 | 11,000 | 2,080 |
| 2015-05-01 | 209 | 209 | 206 | 206 | 8,000 | 2,060 |
| 2015-04-30 | 215 | 215 | 206 | 209 | 15,000 | 2,090 |
| 2015-04-28 | 207 | 209 | 207 | 209 | 7,000 | 2,090 |
| 2015-04-27 | 208 | 208 | 207 | 207 | 5,000 | 2,070 |
| 2015-04-24 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2015-04-23 | 210 | 210 | 208 | 208 | 5,000 | 2,080 |
| 2015-04-22 | 208 | 209 | 206 | 208 | 26,000 | 2,080 |
| 2015-04-21 | 208 | 209 | 208 | 209 | 3,000 | 2,090 |
| 2015-04-17 | 209 | 211 | 209 | 211 | 9,000 | 2,110 |
| 2015-04-16 | 212 | 212 | 208 | 209 | 17,000 | 2,090 |
| 2015-04-15 | 209 | 214 | 209 | 213 | 8,000 | 2,130 |
| 2015-04-14 | 205 | 209 | 205 | 208 | 13,000 | 2,080 |
| 2015-04-13 | 206 | 207 | 204 | 204 | 12,000 | 2,040 |
| 2015-04-10 | 211 | 211 | 207 | 207 | 14,000 | 2,070 |
| 2015-04-09 | 215 | 215 | 213 | 213 | 7,000 | 2,130 |
| 2015-04-08 | 217 | 217 | 215 | 215 | 8,000 | 2,150 |
| 2015-04-07 | 215 | 218 | 215 | 217 | 8,000 | 2,170 |
| 2015-04-06 | 215 | 215 | 214 | 215 | 21,000 | 2,150 |
| 2015-04-03 | 219 | 219 | 216 | 216 | 9,000 | 2,160 |
| 2015-04-02 | 219 | 220 | 217 | 219 | 9,000 | 2,190 |
| 2015-04-01 | 222 | 229 | 218 | 218 | 13,000 | 2,180 |
| 2015-03-31 | 220 | 223 | 217 | 223 | 16,000 | 2,230 |
| 2015-03-30 | 221 | 230 | 217 | 220 | 25,000 | 2,200 |
| 2015-03-27 | 220 | 221 | 220 | 220 | 3,000 | 2,200 |
| 2015-03-26 | 224 | 226 | 221 | 221 | 50,000 | 2,210 |
| 2015-03-25 | 228 | 232 | 227 | 227 | 5,000 | 2,270 |
| 2015-03-24 | 231 | 232 | 228 | 228 | 6,000 | 2,280 |
| 2015-03-23 | 229 | 233 | 228 | 231 | 28,000 | 2,310 |
| 2015-03-20 | 230 | 233 | 228 | 228 | 22,000 | 2,280 |
| 2015-03-19 | 229 | 230 | 227 | 227 | 9,000 | 2,270 |
| 2015-03-18 | 225 | 232 | 224 | 226 | 66,000 | 2,260 |
| 2015-03-17 | 236 | 236 | 221 | 224 | 44,000 | 2,240 |
| 2015-03-16 | 229 | 238 | 229 | 234 | 33,000 | 2,340 |
| 2015-03-13 | 220 | 236 | 218 | 228 | 66,000 | 2,280 |
| 2015-03-12 | 217 | 217 | 216 | 216 | 7,000 | 2,160 |
| 2015-03-11 | 218 | 219 | 216 | 217 | 10,000 | 2,170 |
| 2015-03-10 | 220 | 220 | 219 | 219 | 5,000 | 2,190 |
| 2015-03-09 | 224 | 224 | 217 | 219 | 10,000 | 2,190 |
| 2015-03-06 | 225 | 227 | 224 | 225 | 12,000 | 2,250 |
| 2015-03-05 | 217 | 225 | 217 | 225 | 15,000 | 2,250 |
| 2015-03-04 | 219 | 224 | 213 | 220 | 33,000 | 2,200 |
| 2015-03-03 | 237 | 237 | 217 | 221 | 39,000 | 2,210 |
| 2015-03-02 | 235 | 238 | 234 | 234 | 33,000 | 2,340 |
| 2015-02-27 | 230 | 232 | 228 | 232 | 17,000 | 2,320 |
| 2015-02-26 | 230 | 230 | 228 | 228 | 39,000 | 2,280 |
| 2015-02-25 | 225 | 228 | 225 | 225 | 36,000 | 2,250 |
| 2015-02-24 | 231 | 231 | 227 | 227 | 15,000 | 2,270 |
| 2015-02-23 | 228 | 238 | 228 | 233 | 59,000 | 2,330 |
| 2015-02-20 | 224 | 226 | 224 | 224 | 23,000 | 2,240 |
| 2015-02-19 | 236 | 240 | 226 | 227 | 71,000 | 2,270 |
| 2015-02-18 | 228 | 237 | 227 | 228 | 50,000 | 2,280 |
| 2015-02-17 | 220 | 225 | 220 | 225 | 24,000 | 2,250 |
| 2015-02-16 | 215 | 223 | 212 | 220 | 40,000 | 2,200 |
| 2015-02-13 | 214 | 214 | 207 | 210 | 56,000 | 2,100 |
| 2015-02-12 | 222 | 222 | 212 | 214 | 71,000 | 2,140 |
| 2015-02-10 | 229 | 235 | 220 | 221 | 48,000 | 2,210 |
| 2015-02-09 | 233 | 234 | 225 | 225 | 101,000 | 2,250 |
| 2015-02-06 | 215 | 230 | 215 | 230 | 77,000 | 2,300 |
| 2015-02-05 | 214 | 219 | 211 | 213 | 47,000 | 2,130 |
| 2015-02-04 | 207 | 227 | 207 | 218 | 102,000 | 2,180 |
| 2015-02-03 | 210 | 210 | 205 | 205 | 62,000 | 2,050 |
| 2015-02-02 | 213 | 225 | 206 | 213 | 137,000 | 2,130 |
| 2015-01-30 | 231 | 236 | 203 | 211 | 293,000 | 2,110 |
| 2015-01-29 | 306 | 306 | 233 | 236 | 1,744,000 | 2,360 |
| 2015-01-28 | 226 | 226 | 226 | 226 | 32,000 | 2,260 |
| 2015-01-27 | 174 | 176 | 174 | 176 | 9,000 | 1,760 |
| 2015-01-26 | 178 | 178 | 175 | 175 | 19,000 | 1,750 |
| 2015-01-23 | 174 | 178 | 174 | 178 | 24,000 | 1,780 |
| 2015-01-21 | 178 | 181 | 176 | 178 | 5,000 | 1,780 |
| 2015-01-20 | 176 | 178 | 176 | 178 | 25,000 | 1,780 |
| 2015-01-19 | 178 | 178 | 175 | 175 | 6,000 | 1,750 |
| 2015-01-16 | 179 | 179 | 176 | 178 | 21,000 | 1,780 |
| 2015-01-15 | 177 | 183 | 177 | 180 | 44,000 | 1,800 |
| 2015-01-14 | 174 | 177 | 174 | 176 | 14,000 | 1,760 |
| 2015-01-13 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2015-01-09 | 173 | 173 | 172 | 172 | 5,000 | 1,720 |
| 2015-01-08 | 170 | 172 | 170 | 172 | 7,000 | 1,720 |
| 2015-01-07 | 165 | 170 | 165 | 168 | 5,000 | 1,680 |
| 2015-01-06 | 170 | 170 | 168 | 169 | 7,000 | 1,690 |
| 2015-01-05 | 172 | 172 | 171 | 171 | 10,000 | 1,710 |
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
