6360 (株)東京自働機械製作所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2016-12-28 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2016-12-27 | 153 | 155 | 153 | 155 | 4,000 | 1,550 |
| 2016-12-26 | 156 | 156 | 154 | 154 | 20,000 | 1,540 |
| 2016-12-22 | 156 | 156 | 154 | 154 | 15,000 | 1,540 |
| 2016-12-21 | 158 | 159 | 157 | 158 | 20,000 | 1,580 |
| 2016-12-20 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2016-12-19 | 160 | 160 | 156 | 156 | 5,000 | 1,560 |
| 2016-12-16 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2016-12-15 | 158 | 158 | 156 | 156 | 2,000 | 1,560 |
| 2016-12-14 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-12-13 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2016-12-12 | 156 | 159 | 156 | 157 | 15,000 | 1,570 |
| 2016-12-09 | 152 | 156 | 152 | 156 | 19,000 | 1,560 |
| 2016-12-08 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2016-12-07 | 152 | 153 | 150 | 153 | 7,000 | 1,530 |
| 2016-12-06 | 146 | 152 | 146 | 150 | 24,000 | 1,500 |
| 2016-12-05 | 145 | 146 | 145 | 146 | 15,000 | 1,460 |
| 2016-12-02 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2016-12-01 | 144 | 145 | 141 | 143 | 25,000 | 1,430 |
| 2016-11-30 | 143 | 145 | 143 | 144 | 9,000 | 1,440 |
| 2016-11-29 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2016-11-28 | 142 | 142 | 141 | 141 | 3,000 | 1,410 |
| 2016-11-25 | 139 | 140 | 139 | 140 | 6,000 | 1,400 |
| 2016-11-24 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2016-11-21 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 2016-11-18 | 142 | 142 | 140 | 141 | 11,000 | 1,410 |
| 2016-11-17 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2016-11-16 | 141 | 142 | 141 | 142 | 2,000 | 1,420 |
| 2016-11-15 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2016-11-14 | 133 | 137 | 133 | 136 | 4,000 | 1,360 |
| 2016-11-11 | 135 | 135 | 132 | 132 | 4,000 | 1,320 |
| 2016-11-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2016-11-09 | 136 | 136 | 133 | 133 | 5,000 | 1,330 |
| 2016-11-08 | 139 | 139 | 136 | 136 | 10,000 | 1,360 |
| 2016-11-07 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2016-11-04 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2016-11-02 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2016-11-01 | 141 | 142 | 141 | 142 | 16,000 | 1,420 |
| 2016-10-31 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2016-10-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2016-10-26 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2016-10-25 | 142 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2016-10-24 | 142 | 146 | 142 | 146 | 2,000 | 1,460 |
| 2016-10-21 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2016-10-20 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-10-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-10-18 | 139 | 139 | 138 | 138 | 4,000 | 1,380 |
| 2016-10-14 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2016-10-13 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2016-10-07 | 138 | 140 | 137 | 137 | 11,000 | 1,370 |
| 2016-10-05 | 139 | 139 | 138 | 139 | 14,000 | 1,390 |
| 2016-10-04 | 144 | 144 | 133 | 139 | 99,000 | 1,390 |
| 2016-10-03 | 149 | 149 | 144 | 144 | 7,000 | 1,440 |
| 2016-09-28 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2016-09-26 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2016-09-21 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2016-09-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-09-12 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-09-08 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2016-09-06 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2016-09-05 | 145 | 150 | 145 | 150 | 10,000 | 1,500 |
| 2016-09-01 | 148 | 148 | 143 | 145 | 5,000 | 1,450 |
| 2016-08-31 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2016-08-30 | 136 | 140 | 135 | 136 | 4,000 | 1,360 |
| 2016-08-26 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2016-08-25 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2016-08-24 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2016-08-18 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2016-08-15 | 140 | 140 | 140 | 140 | 11,000 | 1,400 |
| 2016-08-12 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2016-08-08 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2016-08-05 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2016-08-01 | 144 | 144 | 144 | 144 | 6,000 | 1,440 |
| 2016-07-27 | 137 | 145 | 137 | 145 | 7,000 | 1,450 |
| 2016-07-26 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2016-07-25 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2016-07-15 | 151 | 151 | 151 | 151 | 18,000 | 1,510 |
| 2016-07-14 | 142 | 150 | 142 | 150 | 14,000 | 1,500 |
| 2016-07-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2016-07-12 | 146 | 148 | 145 | 145 | 16,000 | 1,450 |
| 2016-07-08 | 146 | 146 | 139 | 139 | 8,000 | 1,390 |
| 2016-07-07 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2016-07-06 | 125 | 126 | 125 | 126 | 7,000 | 1,260 |
| 2016-07-05 | 125 | 125 | 120 | 125 | 6,000 | 1,250 |
| 2016-07-01 | 128 | 128 | 123 | 123 | 8,000 | 1,230 |
| 2016-06-30 | 125 | 125 | 122 | 123 | 9,000 | 1,230 |
| 2016-06-29 | 123 | 124 | 123 | 124 | 2,000 | 1,240 |
| 2016-06-28 | 124 | 127 | 124 | 125 | 4,000 | 1,250 |
| 2016-06-27 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2016-06-24 | 134 | 134 | 122 | 124 | 9,000 | 1,240 |
| 2016-06-23 | 139 | 139 | 134 | 134 | 3,000 | 1,340 |
| 2016-06-21 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2016-06-20 | 132 | 137 | 132 | 137 | 2,000 | 1,370 |
| 2016-06-17 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2016-06-16 | 134 | 134 | 129 | 132 | 4,000 | 1,320 |
| 2016-06-15 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2016-06-14 | 142 | 145 | 141 | 141 | 10,000 | 1,410 |
| 2016-06-09 | 145 | 146 | 143 | 143 | 6,000 | 1,430 |
| 2016-06-06 | 142 | 147 | 142 | 147 | 10,000 | 1,470 |
| 2016-06-03 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2016-06-01 | 146 | 146 | 140 | 142 | 14,000 | 1,420 |
| 2016-05-31 | 147 | 147 | 145 | 145 | 2,000 | 1,450 |
| 2016-05-30 | 145 | 146 | 144 | 144 | 6,000 | 1,440 |
| 2016-05-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2016-05-26 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2016-05-25 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2016-05-24 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2016-05-23 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2016-05-19 | 149 | 149 | 146 | 146 | 3,000 | 1,460 |
| 2016-05-18 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2016-05-17 | 147 | 148 | 147 | 148 | 13,000 | 1,480 |
| 2016-05-16 | 151 | 151 | 146 | 148 | 15,000 | 1,480 |
| 2016-05-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-05-12 | 158 | 159 | 155 | 159 | 4,000 | 1,590 |
| 2016-05-11 | 155 | 157 | 155 | 155 | 3,000 | 1,550 |
| 2016-05-10 | 154 | 159 | 154 | 159 | 13,000 | 1,590 |
| 2016-05-06 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2016-05-02 | 152 | 155 | 152 | 155 | 6,000 | 1,550 |
| 2016-04-28 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2016-04-26 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-04-25 | 162 | 162 | 160 | 160 | 4,000 | 1,600 |
| 2016-04-21 | 163 | 163 | 160 | 162 | 9,000 | 1,620 |
| 2016-04-20 | 155 | 160 | 155 | 160 | 8,000 | 1,600 |
| 2016-04-19 | 150 | 153 | 150 | 152 | 9,000 | 1,520 |
| 2016-04-14 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 2016-04-13 | 150 | 151 | 150 | 151 | 2,000 | 1,510 |
| 2016-04-12 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2016-04-11 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2016-04-08 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2016-04-07 | 144 | 148 | 144 | 148 | 5,000 | 1,480 |
| 2016-04-05 | 152 | 152 | 149 | 149 | 7,000 | 1,490 |
| 2016-04-04 | 153 | 154 | 150 | 153 | 7,000 | 1,530 |
| 2016-04-01 | 164 | 164 | 156 | 156 | 11,000 | 1,560 |
| 2016-03-31 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2016-03-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-03-29 | 161 | 162 | 159 | 161 | 6,000 | 1,610 |
| 2016-03-28 | 165 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2016-03-24 | 168 | 168 | 163 | 163 | 5,000 | 1,630 |
| 2016-03-23 | 165 | 168 | 164 | 168 | 48,000 | 1,680 |
| 2016-03-22 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2016-03-18 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2016-03-17 | 166 | 168 | 164 | 166 | 16,000 | 1,660 |
| 2016-03-16 | 161 | 165 | 161 | 165 | 4,000 | 1,650 |
| 2016-03-15 | 161 | 165 | 161 | 165 | 7,000 | 1,650 |
| 2016-03-14 | 160 | 160 | 157 | 159 | 8,000 | 1,590 |
| 2016-03-11 | 155 | 157 | 155 | 157 | 5,000 | 1,570 |
| 2016-03-10 | 155 | 155 | 153 | 155 | 11,000 | 1,550 |
| 2016-03-09 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2016-03-08 | 154 | 154 | 151 | 154 | 10,000 | 1,540 |
| 2016-03-07 | 154 | 155 | 154 | 155 | 9,000 | 1,550 |
| 2016-03-04 | 154 | 154 | 153 | 154 | 5,000 | 1,540 |
| 2016-03-02 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2016-03-01 | 150 | 150 | 148 | 150 | 8,000 | 1,500 |
| 2016-02-29 | 152 | 154 | 150 | 150 | 10,000 | 1,500 |
| 2016-02-26 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2016-02-25 | 151 | 152 | 150 | 152 | 15,000 | 1,520 |
| 2016-02-23 | 148 | 148 | 145 | 147 | 9,000 | 1,470 |
| 2016-02-22 | 147 | 148 | 140 | 148 | 47,000 | 1,480 |
| 2016-02-19 | 147 | 148 | 146 | 147 | 6,000 | 1,470 |
| 2016-02-18 | 146 | 149 | 146 | 149 | 3,000 | 1,490 |
| 2016-02-17 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2016-02-16 | 150 | 150 | 142 | 149 | 50,000 | 1,490 |
| 2016-02-15 | 154 | 155 | 150 | 152 | 18,000 | 1,520 |
| 2016-02-12 | 158 | 158 | 151 | 156 | 17,000 | 1,560 |
| 2016-02-10 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2016-02-09 | 166 | 166 | 157 | 159 | 18,000 | 1,590 |
| 2016-02-08 | 168 | 168 | 168 | 168 | 12,000 | 1,680 |
| 2016-02-05 | 175 | 175 | 168 | 168 | 49,000 | 1,680 |
| 2016-02-04 | 175 | 175 | 173 | 175 | 4,000 | 1,750 |
| 2016-02-03 | 177 | 177 | 175 | 175 | 17,000 | 1,750 |
| 2016-02-02 | 178 | 178 | 177 | 177 | 9,000 | 1,770 |
| 2016-02-01 | 188 | 188 | 175 | 178 | 61,000 | 1,780 |
| 2016-01-29 | 186 | 189 | 185 | 185 | 11,000 | 1,850 |
| 2016-01-28 | 189 | 190 | 182 | 186 | 112,000 | 1,860 |
| 2016-01-27 | 194 | 203 | 192 | 203 | 27,000 | 2,030 |
| 2016-01-26 | 191 | 194 | 189 | 194 | 9,000 | 1,940 |
| 2016-01-25 | 189 | 197 | 189 | 191 | 11,000 | 1,910 |
| 2016-01-22 | 174 | 189 | 174 | 188 | 17,000 | 1,880 |
| 2016-01-21 | 177 | 178 | 171 | 171 | 23,000 | 1,710 |
| 2016-01-20 | 187 | 187 | 181 | 181 | 16,000 | 1,810 |
| 2016-01-19 | 182 | 183 | 181 | 183 | 11,000 | 1,830 |
| 2016-01-18 | 188 | 188 | 179 | 186 | 20,000 | 1,860 |
| 2016-01-15 | 195 | 195 | 190 | 191 | 5,000 | 1,910 |
| 2016-01-14 | 198 | 200 | 191 | 194 | 10,000 | 1,940 |
| 2016-01-13 | 189 | 195 | 189 | 195 | 10,000 | 1,950 |
| 2016-01-12 | 192 | 196 | 189 | 194 | 19,000 | 1,940 |
| 2016-01-08 | 192 | 197 | 192 | 197 | 7,000 | 1,970 |
| 2016-01-07 | 196 | 196 | 195 | 195 | 5,000 | 1,950 |
| 2016-01-06 | 202 | 202 | 198 | 198 | 7,000 | 1,980 |
| 2016-01-05 | 204 | 204 | 200 | 202 | 9,000 | 2,020 |
| 2016-01-04 | 217 | 227 | 200 | 204 | 75,000 | 2,040 |
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
