東京自働機械製作所(6360)の株価時系列情報
東京自働機械製作所(6360)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 849 | 849 | 819 | 819 | 12,000 |
1994/12/29 | 831 | 850 | 825 | 850 | 73,000 |
1994/12/28 | 791 | 810 | 791 | 810 | 42,000 |
1994/12/26 | 700 | 700 | 691 | 700 | 5,000 |
1994/12/22 | 690 | 690 | 690 | 690 | 4,000 |
1994/12/21 | 710 | 710 | 710 | 710 | 1,000 |
1994/12/20 | 724 | 724 | 724 | 724 | 1,000 |
1994/12/19 | 725 | 726 | 725 | 726 | 5,000 |
1994/12/16 | 721 | 730 | 721 | 730 | 4,000 |
1994/12/15 | 719 | 719 | 719 | 719 | 1,000 |
1994/12/14 | 719 | 719 | 719 | 719 | 4,000 |
1994/12/13 | 759 | 760 | 759 | 759 | 5,000 |
1994/12/12 | 713 | 749 | 713 | 749 | 9,000 |
1994/12/09 | 700 | 710 | 700 | 700 | 18,000 |
1994/12/08 | 700 | 700 | 700 | 700 | 6,000 |
1994/12/07 | 699 | 700 | 699 | 700 | 2,000 |
1994/12/06 | 700 | 700 | 700 | 700 | 1,000 |
1994/12/05 | 700 | 700 | 700 | 700 | 7,000 |
1994/12/02 | 670 | 670 | 670 | 670 | 2,000 |
1994/12/01 | 662 | 670 | 662 | 670 | 5,000 |
1994/11/30 | 662 | 662 | 662 | 662 | 2,000 |
1994/11/29 | 660 | 660 | 660 | 660 | 1,000 |
1994/11/25 | 680 | 680 | 680 | 680 | 1,000 |
1994/11/24 | 680 | 680 | 680 | 680 | 1,000 |
1994/11/22 | 693 | 693 | 685 | 685 | 4,000 |
1994/11/21 | 692 | 693 | 691 | 692 | 5,000 |
1994/11/18 | 706 | 706 | 690 | 690 | 6,000 |
1994/11/17 | 701 | 701 | 690 | 690 | 4,000 |
1994/11/16 | 701 | 701 | 701 | 701 | 4,000 |
1994/11/15 | 701 | 701 | 685 | 685 | 2,000 |
1994/11/14 | 701 | 701 | 701 | 701 | 1,000 |
1994/11/11 | 691 | 691 | 691 | 691 | 3,000 |
1994/11/10 | 721 | 721 | 701 | 701 | 5,000 |
1994/11/09 | 731 | 731 | 731 | 731 | 1,000 |
1994/11/08 | 742 | 742 | 732 | 732 | 5,000 |
1994/11/07 | 741 | 741 | 741 | 741 | 4,000 |
1994/11/04 | 721 | 721 | 721 | 721 | 8,000 |
1994/11/01 | 721 | 721 | 721 | 721 | 8,000 |
1994/10/31 | 731 | 731 | 731 | 731 | 4,000 |
1994/10/28 | 731 | 731 | 730 | 730 | 5,000 |
1994/10/27 | 726 | 730 | 720 | 730 | 19,000 |
1994/10/26 | 730 | 730 | 726 | 726 | 3,000 |
1994/10/25 | 750 | 750 | 745 | 745 | 2,000 |
1994/10/24 | 746 | 746 | 746 | 746 | 1,000 |
1994/10/20 | 746 | 746 | 746 | 746 | 2,000 |
1994/10/19 | 775 | 775 | 775 | 775 | 3,000 |
1994/10/14 | 725 | 725 | 715 | 715 | 7,000 |
1994/10/13 | 729 | 730 | 715 | 715 | 6,000 |
1994/10/12 | 750 | 750 | 740 | 740 | 5,000 |
1994/10/07 | 800 | 800 | 800 | 800 | 1,000 |
1994/10/06 | 800 | 801 | 800 | 800 | 5,000 |
1994/10/05 | 800 | 800 | 800 | 800 | 3,000 |
1994/10/04 | 766 | 789 | 766 | 780 | 7,000 |
1994/10/03 | 755 | 755 | 755 | 755 | 5,000 |
1994/09/30 | 724 | 724 | 715 | 715 | 10,000 |
1994/09/29 | 725 | 727 | 721 | 727 | 3,000 |
1994/09/27 | 730 | 730 | 730 | 730 | 1,000 |
1994/09/26 | 731 | 731 | 731 | 731 | 1,000 |
1994/09/22 | 721 | 721 | 721 | 721 | 2,000 |
1994/09/21 | 731 | 731 | 720 | 720 | 3,000 |
1994/09/20 | 720 | 720 | 720 | 720 | 3,000 |
1994/09/19 | 721 | 730 | 720 | 720 | 5,000 |
1994/09/16 | 720 | 720 | 720 | 720 | 5,000 |
1994/09/09 | 820 | 820 | 820 | 820 | 2,000 |
1994/09/05 | 848 | 848 | 848 | 848 | 1,000 |
1994/09/02 | 850 | 850 | 850 | 850 | 2,000 |
1994/08/31 | 890 | 890 | 880 | 880 | 3,000 |
1994/08/30 | 890 | 890 | 880 | 880 | 4,000 |
1994/08/29 | 890 | 890 | 881 | 881 | 2,000 |
1994/08/26 | 880 | 880 | 880 | 880 | 2,000 |
1994/08/25 | 870 | 871 | 869 | 869 | 4,000 |
1994/08/23 | 873 | 873 | 873 | 873 | 1,000 |
1994/08/22 | 880 | 886 | 880 | 883 | 7,000 |
1994/08/19 | 915 | 915 | 890 | 890 | 10,000 |
1994/08/18 | 940 | 940 | 940 | 940 | 1,000 |
1994/08/17 | 949 | 949 | 940 | 940 | 4,000 |
1994/08/16 | 965 | 965 | 965 | 965 | 1,000 |
1994/08/15 | 980 | 980 | 970 | 970 | 4,000 |
1994/08/12 | 974 | 974 | 970 | 970 | 2,000 |
1994/08/11 | 970 | 970 | 964 | 964 | 6,000 |
1994/08/10 | 977 | 980 | 975 | 975 | 45,000 |
1994/08/09 | 963 | 980 | 962 | 976 | 21,000 |
1994/08/08 | 950 | 952 | 950 | 952 | 11,000 |
1994/08/05 | 942 | 950 | 941 | 950 | 6,000 |
1994/08/04 | 945 | 950 | 940 | 940 | 3,000 |
1994/08/03 | 947 | 947 | 935 | 935 | 3,000 |
1994/08/02 | 940 | 945 | 940 | 945 | 4,000 |
1994/08/01 | 930 | 940 | 930 | 940 | 3,000 |
1994/07/29 | 915 | 920 | 915 | 920 | 7,000 |
1994/07/28 | 910 | 910 | 890 | 890 | 4,000 |
1994/07/27 | 925 | 925 | 910 | 910 | 6,000 |
1994/07/26 | 905 | 905 | 905 | 905 | 4,000 |
1994/07/21 | 960 | 960 | 950 | 950 | 3,000 |
1994/07/20 | 970 | 975 | 970 | 970 | 8,000 |
1994/07/19 | 980 | 980 | 975 | 975 | 5,000 |
1994/07/18 | 987 | 996 | 975 | 990 | 17,000 |
1994/07/15 | 980 | 999 | 980 | 995 | 19,000 |
1994/07/14 | 946 | 990 | 946 | 990 | 31,000 |
1994/07/13 | 980 | 980 | 940 | 946 | 28,000 |
1994/07/12 | 1,000 | 1,000 | 990 | 996 | 50,000 |
1994/07/11 | 978 | 1,020 | 970 | 1,020 | 70,000 |
1994/07/08 | 964 | 988 | 964 | 988 | 51,000 |
1994/07/07 | 896 | 924 | 896 | 924 | 80,000 |
1994/07/06 | 871 | 876 | 871 | 876 | 2,000 |
1994/07/05 | 870 | 870 | 867 | 867 | 14,000 |
1994/07/04 | 870 | 871 | 870 | 870 | 9,000 |
1994/07/01 | 871 | 871 | 871 | 871 | 10,000 |
1994/06/30 | 870 | 872 | 841 | 841 | 10,000 |
1994/06/29 | 875 | 875 | 850 | 870 | 7,000 |
1994/06/28 | 870 | 880 | 870 | 880 | 3,000 |
1994/06/24 | 870 | 880 | 870 | 870 | 12,000 |
1994/06/23 | 851 | 860 | 851 | 860 | 4,000 |
1994/06/22 | 850 | 850 | 850 | 850 | 3,000 |
1994/06/21 | 863 | 870 | 863 | 870 | 3,000 |
1994/06/20 | 864 | 870 | 863 | 863 | 4,000 |
1994/06/17 | 872 | 872 | 861 | 861 | 5,000 |
1994/06/16 | 870 | 870 | 869 | 869 | 9,000 |
1994/06/15 | 870 | 870 | 869 | 870 | 8,000 |
1994/06/14 | 889 | 889 | 870 | 870 | 7,000 |
1994/06/13 | 882 | 890 | 882 | 890 | 5,000 |
1994/06/10 | 871 | 881 | 871 | 881 | 3,000 |
1994/06/09 | 870 | 870 | 870 | 870 | 2,000 |
1994/06/08 | 850 | 850 | 850 | 850 | 4,000 |
1994/06/06 | 860 | 860 | 850 | 850 | 4,000 |
1994/06/03 | 850 | 850 | 850 | 850 | 1,000 |
1994/06/02 | 850 | 850 | 850 | 850 | 2,000 |
1994/06/01 | 845 | 850 | 835 | 850 | 7,000 |
1994/05/31 | 850 | 850 | 850 | 850 | 2,000 |
1994/05/30 | 845 | 845 | 835 | 840 | 4,000 |
1994/05/27 | 849 | 849 | 849 | 849 | 1,000 |
1994/05/26 | 855 | 855 | 850 | 854 | 3,000 |
1994/05/25 | 855 | 855 | 855 | 855 | 1,000 |
1994/05/24 | 860 | 860 | 860 | 860 | 8,000 |
1994/05/19 | 849 | 849 | 834 | 835 | 9,000 |
1994/05/18 | 861 | 861 | 857 | 857 | 7,000 |
1994/05/17 | 863 | 865 | 860 | 865 | 33,000 |
1994/05/16 | 790 | 834 | 790 | 834 | 11,000 |
1994/05/12 | 790 | 790 | 790 | 790 | 3,000 |
1994/05/11 | 789 | 790 | 789 | 790 | 2,000 |
1994/05/10 | 780 | 790 | 780 | 790 | 6,000 |
1994/05/09 | 780 | 780 | 780 | 780 | 1,000 |
1994/05/06 | 790 | 790 | 790 | 790 | 3,000 |
1994/05/02 | 770 | 770 | 770 | 770 | 1,000 |
1994/04/27 | 750 | 750 | 750 | 750 | 2,000 |
1994/04/26 | 770 | 770 | 770 | 770 | 1,000 |
1994/04/25 | 790 | 790 | 790 | 790 | 2,000 |
1994/04/22 | 800 | 800 | 800 | 800 | 2,000 |
1994/04/15 | 830 | 830 | 800 | 800 | 12,000 |
1994/04/14 | 820 | 830 | 820 | 830 | 23,000 |
1994/04/13 | 761 | 761 | 761 | 761 | 2,000 |
1994/04/12 | 740 | 747 | 740 | 746 | 10,000 |
1994/04/08 | 706 | 706 | 700 | 700 | 7,000 |
1994/04/06 | 705 | 705 | 705 | 705 | 2,000 |
1994/04/05 | 729 | 729 | 705 | 705 | 4,000 |
1994/04/04 | 729 | 729 | 729 | 729 | 1,000 |
1994/03/30 | 730 | 730 | 730 | 730 | 1,000 |
1994/03/29 | 720 | 730 | 710 | 710 | 4,000 |
1994/03/28 | 721 | 730 | 720 | 730 | 4,000 |
1994/03/25 | 700 | 710 | 700 | 710 | 2,000 |
1994/03/24 | 710 | 710 | 710 | 710 | 2,000 |
1994/03/23 | 715 | 715 | 700 | 700 | 2,000 |
1994/03/22 | 720 | 720 | 719 | 719 | 2,000 |
1994/03/15 | 730 | 730 | 730 | 730 | 1,000 |
1994/03/11 | 760 | 760 | 760 | 760 | 7,000 |
1994/03/10 | 755 | 761 | 755 | 761 | 10,000 |
1994/03/09 | 743 | 760 | 735 | 760 | 14,000 |
1994/03/08 | 716 | 750 | 716 | 745 | 8,000 |
1994/03/07 | 710 | 710 | 710 | 710 | 8,000 |
1994/03/04 | 679 | 679 | 679 | 679 | 1,000 |
1994/03/03 | 676 | 676 | 676 | 676 | 5,000 |
1994/03/02 | 670 | 676 | 670 | 672 | 20,000 |
1994/03/01 | 630 | 655 | 630 | 650 | 18,000 |
1994/02/28 | 635 | 638 | 626 | 626 | 27,000 |
1994/02/25 | 623 | 625 | 623 | 625 | 11,000 |
1994/02/24 | 636 | 636 | 620 | 620 | 7,000 |
1994/02/22 | 649 | 649 | 644 | 645 | 6,000 |
1994/02/21 | 650 | 650 | 650 | 650 | 3,000 |
1994/02/17 | 665 | 665 | 665 | 665 | 1,000 |
1994/02/16 | 665 | 665 | 660 | 660 | 6,000 |
1994/02/15 | 670 | 670 | 665 | 665 | 5,000 |
1994/02/14 | 670 | 670 | 670 | 670 | 15,000 |
1994/02/10 | 670 | 670 | 662 | 662 | 80,000 |
1994/02/09 | 671 | 671 | 670 | 670 | 24,000 |
1994/02/08 | 670 | 671 | 670 | 670 | 11,000 |
1994/02/07 | 670 | 670 | 670 | 670 | 6,000 |
1994/02/04 | 660 | 660 | 660 | 660 | 3,000 |
1994/02/03 | 675 | 675 | 675 | 675 | 1,000 |
1994/02/02 | 695 | 696 | 695 | 695 | 8,000 |
1994/02/01 | 700 | 705 | 700 | 705 | 20,000 |
1994/01/31 | 695 | 700 | 695 | 700 | 5,000 |
1994/01/27 | 695 | 695 | 695 | 695 | 3,000 |
1994/01/21 | 698 | 698 | 698 | 698 | 2,000 |
1994/01/20 | 700 | 702 | 698 | 698 | 6,000 |
1994/01/19 | 710 | 710 | 700 | 700 | 9,000 |
1994/01/18 | 701 | 701 | 701 | 701 | 3,000 |
1994/01/17 | 701 | 701 | 701 | 701 | 1,000 |
1994/01/13 | 700 | 700 | 700 | 700 | 2,000 |
1994/01/12 | 701 | 701 | 700 | 700 | 8,000 |
1994/01/11 | 691 | 700 | 691 | 700 | 5,000 |
1994/01/10 | 690 | 690 | 690 | 690 | 3,000 |
1994/01/06 | 700 | 700 | 700 | 700 | 2,000 |
1994/01/04 | 660 | 670 | 660 | 670 | 2,000 |