6360 (株)東京自働機械製作所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,823 | 1,823 | 1,823 | 1,823 | 100 | 1,823 |
| 2017-12-27 | 1,783 | 1,783 | 1,783 | 1,783 | 200 | 1,783 |
| 2017-12-26 | 1,751 | 1,785 | 1,751 | 1,783 | 600 | 1,783 |
| 2017-12-25 | 1,751 | 1,751 | 1,751 | 1,751 | 300 | 1,751 |
| 2017-12-22 | 1,780 | 1,780 | 1,740 | 1,747 | 700 | 1,747 |
| 2017-12-21 | 1,724 | 1,770 | 1,724 | 1,770 | 600 | 1,770 |
| 2017-12-20 | 1,724 | 1,727 | 1,710 | 1,710 | 1,500 | 1,710 |
| 2017-12-19 | 1,730 | 1,730 | 1,723 | 1,724 | 1,200 | 1,724 |
| 2017-12-18 | 1,770 | 1,770 | 1,730 | 1,730 | 400 | 1,730 |
| 2017-12-15 | 1,743 | 1,776 | 1,740 | 1,759 | 1,900 | 1,759 |
| 2017-12-14 | 1,776 | 1,776 | 1,776 | 1,776 | 200 | 1,776 |
| 2017-12-13 | 1,743 | 1,743 | 1,743 | 1,743 | 300 | 1,743 |
| 2017-12-12 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2017-12-11 | 1,758 | 1,779 | 1,751 | 1,779 | 2,700 | 1,779 |
| 2017-12-08 | 1,755 | 1,780 | 1,755 | 1,780 | 500 | 1,780 |
| 2017-12-07 | 1,869 | 1,869 | 1,760 | 1,800 | 1,600 | 1,800 |
| 2017-12-06 | 1,839 | 1,839 | 1,830 | 1,830 | 1,800 | 1,830 |
| 2017-12-05 | 1,890 | 1,890 | 1,850 | 1,870 | 800 | 1,870 |
| 2017-12-04 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2017-12-01 | 1,949 | 1,949 | 1,913 | 1,913 | 400 | 1,913 |
| 2017-11-30 | 1,938 | 1,940 | 1,911 | 1,911 | 500 | 1,911 |
| 2017-11-29 | 1,929 | 1,940 | 1,929 | 1,940 | 1,000 | 1,940 |
| 2017-11-28 | 1,924 | 1,924 | 1,904 | 1,904 | 1,300 | 1,904 |
| 2017-11-27 | 1,975 | 1,975 | 1,922 | 1,925 | 2,400 | 1,925 |
| 2017-11-24 | 1,951 | 2,001 | 1,951 | 2,000 | 1,400 | 2,000 |
| 2017-11-22 | 1,949 | 1,951 | 1,939 | 1,951 | 1,500 | 1,951 |
| 2017-11-21 | 1,999 | 2,086 | 1,900 | 1,920 | 6,400 | 1,920 |
| 2017-11-20 | 1,790 | 1,881 | 1,790 | 1,881 | 2,500 | 1,881 |
| 2017-11-17 | 1,781 | 1,860 | 1,781 | 1,790 | 3,500 | 1,790 |
| 2017-11-16 | 1,715 | 1,769 | 1,701 | 1,766 | 11,300 | 1,766 |
| 2017-11-15 | 1,699 | 1,699 | 1,699 | 1,699 | 500 | 1,699 |
| 2017-11-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2017-11-09 | 1,650 | 1,700 | 1,650 | 1,700 | 1,900 | 1,700 |
| 2017-11-08 | 1,690 | 1,690 | 1,690 | 1,690 | 500 | 1,690 |
| 2017-11-06 | 1,700 | 1,700 | 1,620 | 1,690 | 1,800 | 1,690 |
| 2017-11-01 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2017-10-31 | 1,667 | 1,700 | 1,667 | 1,671 | 2,100 | 1,671 |
| 2017-10-30 | 1,670 | 1,750 | 1,643 | 1,669 | 2,600 | 1,669 |
| 2017-10-27 | 1,610 | 1,610 | 1,501 | 1,605 | 3,700 | 1,605 |
| 2017-10-26 | 1,597 | 1,600 | 1,597 | 1,600 | 4,200 | 1,600 |
| 2017-10-25 | 1,589 | 1,589 | 1,589 | 1,589 | 500 | 1,589 |
| 2017-10-24 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 1,570 |
| 2017-10-23 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 1,589 |
| 2017-10-18 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2017-10-17 | 1,585 | 1,585 | 1,585 | 1,585 | 200 | 1,585 |
| 2017-10-13 | 1,560 | 1,560 | 1,560 | 1,560 | 300 | 1,560 |
| 2017-10-12 | 1,565 | 1,578 | 1,565 | 1,578 | 400 | 1,578 |
| 2017-10-10 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
| 2017-10-05 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2017-10-04 | 1,600 | 1,600 | 1,599 | 1,600 | 500 | 1,600 |
| 2017-10-03 | 1,583 | 1,583 | 1,583 | 1,583 | 100 | 1,583 |
| 2017-10-02 | 1,602 | 1,602 | 1,602 | 1,602 | 400 | 1,602 |
| 2017-09-29 | 1,609 | 1,609 | 1,602 | 1,602 | 200 | 1,602 |
| 2017-09-28 | 1,609 | 1,609 | 1,609 | 1,609 | 1,300 | 1,609 |
| 2017-09-27 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2017-09-26 | 161 | 161 | 158 | 159 | 13,000 | 1,590 |
| 2017-09-25 | 162 | 162 | 155 | 159 | 23,000 | 1,590 |
| 2017-09-22 | 162 | 162 | 161 | 161 | 7,000 | 1,610 |
| 2017-09-21 | 164 | 164 | 163 | 163 | 4,000 | 1,630 |
| 2017-09-20 | 164 | 164 | 163 | 164 | 5,000 | 1,640 |
| 2017-09-19 | 165 | 165 | 164 | 165 | 8,000 | 1,650 |
| 2017-09-15 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2017-09-14 | 164 | 164 | 163 | 163 | 7,000 | 1,630 |
| 2017-09-13 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2017-09-12 | 161 | 168 | 160 | 168 | 21,000 | 1,680 |
| 2017-09-11 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2017-09-08 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2017-09-07 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 2017-09-05 | 164 | 164 | 161 | 161 | 17,000 | 1,610 |
| 2017-09-04 | 164 | 166 | 164 | 164 | 13,000 | 1,640 |
| 2017-09-01 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2017-08-31 | 163 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2017-08-30 | 162 | 163 | 162 | 163 | 6,000 | 1,630 |
| 2017-08-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2017-08-25 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2017-08-23 | 162 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2017-08-18 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2017-08-17 | 162 | 163 | 162 | 163 | 9,000 | 1,630 |
| 2017-08-16 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2017-08-15 | 167 | 167 | 165 | 166 | 12,000 | 1,660 |
| 2017-08-14 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2017-08-10 | 168 | 168 | 166 | 166 | 2,000 | 1,660 |
| 2017-08-09 | 169 | 169 | 165 | 165 | 9,000 | 1,650 |
| 2017-08-07 | 169 | 169 | 168 | 168 | 4,000 | 1,680 |
| 2017-08-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2017-08-02 | 168 | 172 | 168 | 172 | 6,000 | 1,720 |
| 2017-08-01 | 169 | 169 | 168 | 168 | 7,000 | 1,680 |
| 2017-07-31 | 173 | 173 | 168 | 168 | 12,000 | 1,680 |
| 2017-07-28 | 174 | 176 | 174 | 176 | 3,000 | 1,760 |
| 2017-07-26 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2017-07-25 | 173 | 173 | 170 | 170 | 3,000 | 1,700 |
| 2017-07-24 | 172 | 172 | 172 | 172 | 11,000 | 1,720 |
| 2017-07-21 | 170 | 172 | 170 | 172 | 5,000 | 1,720 |
| 2017-07-18 | 172 | 173 | 172 | 173 | 5,000 | 1,730 |
| 2017-07-14 | 170 | 172 | 169 | 172 | 27,000 | 1,720 |
| 2017-07-13 | 167 | 170 | 167 | 170 | 9,000 | 1,700 |
| 2017-07-12 | 166 | 167 | 166 | 167 | 3,000 | 1,670 |
| 2017-07-11 | 167 | 168 | 167 | 168 | 13,000 | 1,680 |
| 2017-07-10 | 167 | 167 | 166 | 167 | 8,000 | 1,670 |
| 2017-07-07 | 163 | 166 | 163 | 166 | 13,000 | 1,660 |
| 2017-07-06 | 163 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2017-07-05 | 165 | 165 | 162 | 163 | 9,000 | 1,630 |
| 2017-07-04 | 164 | 167 | 164 | 164 | 22,000 | 1,640 |
| 2017-07-03 | 167 | 167 | 164 | 164 | 6,000 | 1,640 |
| 2017-06-30 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2017-06-28 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2017-06-27 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2017-06-26 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2017-06-23 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2017-06-22 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2017-06-21 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2017-06-20 | 167 | 167 | 166 | 167 | 5,000 | 1,670 |
| 2017-06-19 | 166 | 167 | 166 | 167 | 7,000 | 1,670 |
| 2017-06-15 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2017-06-14 | 161 | 162 | 161 | 162 | 7,000 | 1,620 |
| 2017-06-13 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2017-06-12 | 164 | 168 | 164 | 168 | 2,000 | 1,680 |
| 2017-06-09 | 169 | 171 | 161 | 161 | 15,000 | 1,610 |
| 2017-06-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2017-06-05 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2017-06-02 | 169 | 173 | 169 | 172 | 4,000 | 1,720 |
| 2017-06-01 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 2017-05-31 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2017-05-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2017-05-29 | 174 | 174 | 170 | 170 | 2,000 | 1,700 |
| 2017-05-26 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2017-05-25 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2017-05-24 | 170 | 170 | 168 | 170 | 11,000 | 1,700 |
| 2017-05-23 | 166 | 166 | 161 | 161 | 3,000 | 1,610 |
| 2017-05-19 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2017-05-18 | 167 | 167 | 161 | 162 | 13,000 | 1,620 |
| 2017-05-17 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2017-05-15 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2017-05-12 | 167 | 168 | 167 | 168 | 5,000 | 1,680 |
| 2017-05-11 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2017-05-10 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2017-05-09 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2017-05-08 | 165 | 165 | 164 | 165 | 9,000 | 1,650 |
| 2017-05-02 | 161 | 165 | 161 | 165 | 2,000 | 1,650 |
| 2017-05-01 | 165 | 165 | 161 | 161 | 6,000 | 1,610 |
| 2017-04-28 | 161 | 165 | 161 | 165 | 3,000 | 1,650 |
| 2017-04-27 | 161 | 161 | 158 | 158 | 6,000 | 1,580 |
| 2017-04-26 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2017-04-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-04-21 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2017-04-20 | 160 | 160 | 159 | 159 | 3,000 | 1,590 |
| 2017-04-19 | 159 | 169 | 156 | 158 | 13,000 | 1,580 |
| 2017-04-18 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2017-04-17 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2017-04-14 | 155 | 155 | 152 | 154 | 9,000 | 1,540 |
| 2017-04-11 | 160 | 162 | 160 | 162 | 4,000 | 1,620 |
| 2017-04-10 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2017-04-07 | 159 | 162 | 159 | 162 | 3,000 | 1,620 |
| 2017-04-06 | 167 | 168 | 160 | 160 | 15,000 | 1,600 |
| 2017-04-05 | 172 | 172 | 167 | 168 | 9,000 | 1,680 |
| 2017-04-04 | 172 | 172 | 171 | 172 | 13,000 | 1,720 |
| 2017-04-03 | 172 | 172 | 171 | 171 | 6,000 | 1,710 |
| 2017-03-31 | 166 | 169 | 166 | 169 | 2,000 | 1,690 |
| 2017-03-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2017-03-27 | 168 | 171 | 168 | 171 | 2,000 | 1,710 |
| 2017-03-24 | 173 | 173 | 171 | 171 | 7,000 | 1,710 |
| 2017-03-22 | 167 | 168 | 165 | 165 | 10,000 | 1,650 |
| 2017-03-21 | 171 | 171 | 167 | 167 | 2,000 | 1,670 |
| 2017-03-17 | 169 | 169 | 165 | 169 | 35,000 | 1,690 |
| 2017-03-16 | 166 | 169 | 166 | 169 | 6,000 | 1,690 |
| 2017-03-15 | 172 | 172 | 169 | 169 | 8,000 | 1,690 |
| 2017-03-13 | 172 | 174 | 171 | 174 | 5,000 | 1,740 |
| 2017-03-10 | 174 | 174 | 172 | 172 | 2,000 | 1,720 |
| 2017-03-09 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2017-03-08 | 173 | 173 | 169 | 169 | 5,000 | 1,690 |
| 2017-03-07 | 172 | 173 | 171 | 173 | 7,000 | 1,730 |
| 2017-03-06 | 172 | 176 | 172 | 175 | 9,000 | 1,750 |
| 2017-03-03 | 170 | 176 | 170 | 175 | 20,000 | 1,750 |
| 2017-03-02 | 173 | 173 | 168 | 171 | 4,000 | 1,710 |
| 2017-03-01 | 168 | 171 | 168 | 171 | 13,000 | 1,710 |
| 2017-02-28 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2017-02-27 | 169 | 169 | 164 | 168 | 9,000 | 1,680 |
| 2017-02-24 | 164 | 165 | 162 | 165 | 8,000 | 1,650 |
| 2017-02-23 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2017-02-22 | 159 | 163 | 159 | 163 | 3,000 | 1,630 |
| 2017-02-21 | 163 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2017-02-20 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2017-02-17 | 159 | 160 | 159 | 159 | 7,000 | 1,590 |
| 2017-02-16 | 158 | 159 | 158 | 159 | 4,000 | 1,590 |
| 2017-02-15 | 155 | 157 | 155 | 157 | 12,000 | 1,570 |
| 2017-02-14 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2017-02-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2017-02-10 | 156 | 156 | 156 | 156 | 10,000 | 1,560 |
| 2017-02-09 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2017-02-08 | 157 | 157 | 153 | 153 | 9,000 | 1,530 |
| 2017-02-07 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2017-02-06 | 158 | 158 | 154 | 154 | 3,000 | 1,540 |
| 2017-02-03 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2017-02-02 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2017-02-01 | 153 | 154 | 152 | 154 | 10,000 | 1,540 |
| 2017-01-31 | 158 | 158 | 153 | 153 | 10,000 | 1,530 |
| 2017-01-30 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2017-01-27 | 156 | 156 | 156 | 156 | 10,000 | 1,560 |
| 2017-01-26 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2017-01-25 | 155 | 155 | 152 | 152 | 2,000 | 1,520 |
| 2017-01-24 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2017-01-19 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2017-01-17 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2017-01-16 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2017-01-13 | 153 | 154 | 153 | 154 | 6,000 | 1,540 |
| 2017-01-12 | 156 | 156 | 153 | 153 | 7,000 | 1,530 |
| 2017-01-11 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2017-01-10 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2017-01-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2017-01-05 | 153 | 156 | 153 | 155 | 6,000 | 1,550 |
| 2017-01-04 | 154 | 155 | 154 | 155 | 5,000 | 1,550 |
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
