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 |
---|---|---|---|---|---|
1995/12/29 | 651 | 651 | 651 | 651 | 1,000 |
1995/12/28 | 650 | 650 | 650 | 650 | 1,000 |
1995/12/27 | 650 | 650 | 650 | 650 | 2,000 |
1995/12/26 | 630 | 661 | 630 | 661 | 12,000 |
1995/12/25 | 630 | 630 | 630 | 630 | 1,000 |
1995/12/22 | 650 | 670 | 650 | 650 | 6,000 |
1995/12/20 | 671 | 671 | 650 | 650 | 8,000 |
1995/12/19 | 679 | 679 | 679 | 679 | 9,000 |
1995/12/18 | 685 | 685 | 685 | 685 | 1,000 |
1995/12/15 | 700 | 700 | 690 | 695 | 6,000 |
1995/12/14 | 670 | 700 | 670 | 700 | 25,000 |
1995/12/13 | 670 | 670 | 660 | 660 | 6,000 |
1995/12/12 | 689 | 735 | 674 | 720 | 148,000 |
1995/12/11 | 650 | 700 | 650 | 699 | 66,000 |
1995/12/08 | 580 | 600 | 580 | 600 | 8,000 |
1995/12/06 | 580 | 580 | 580 | 580 | 1,000 |
1995/12/05 | 580 | 580 | 571 | 580 | 14,000 |
1995/12/04 | 561 | 570 | 560 | 560 | 17,000 |
1995/12/01 | 561 | 561 | 560 | 560 | 4,000 |
1995/11/30 | 560 | 565 | 560 | 560 | 7,000 |
1995/11/28 | 541 | 541 | 540 | 540 | 3,000 |
1995/11/27 | 531 | 540 | 531 | 540 | 2,000 |
1995/11/22 | 550 | 550 | 550 | 550 | 4,000 |
1995/11/17 | 550 | 550 | 550 | 550 | 1,000 |
1995/11/16 | 531 | 531 | 531 | 531 | 2,000 |
1995/11/15 | 531 | 531 | 531 | 531 | 2,000 |
1995/11/10 | 560 | 560 | 560 | 560 | 1,000 |
1995/11/06 | 570 | 570 | 570 | 570 | 3,000 |
1995/11/02 | 565 | 565 | 565 | 565 | 2,000 |
1995/11/01 | 565 | 565 | 565 | 565 | 3,000 |
1995/10/27 | 545 | 545 | 540 | 540 | 8,000 |
1995/10/26 | 560 | 560 | 550 | 550 | 5,000 |
1995/10/25 | 565 | 565 | 565 | 565 | 2,000 |
1995/10/24 | 560 | 570 | 560 | 565 | 6,000 |
1995/10/23 | 550 | 560 | 550 | 560 | 3,000 |
1995/10/20 | 550 | 550 | 532 | 532 | 9,000 |
1995/10/18 | 530 | 530 | 512 | 512 | 2,000 |
1995/10/17 | 530 | 530 | 530 | 530 | 1,000 |
1995/10/16 | 516 | 516 | 510 | 510 | 13,000 |
1995/10/13 | 520 | 520 | 520 | 520 | 4,000 |
1995/10/12 | 530 | 530 | 530 | 530 | 1,000 |
1995/10/11 | 546 | 547 | 545 | 545 | 5,000 |
1995/10/06 | 560 | 560 | 545 | 545 | 5,000 |
1995/10/04 | 520 | 520 | 515 | 515 | 4,000 |
1995/10/03 | 522 | 522 | 510 | 510 | 8,000 |
1995/10/02 | 532 | 532 | 525 | 525 | 5,000 |
1995/09/29 | 530 | 530 | 522 | 522 | 3,000 |
1995/09/27 | 535 | 535 | 535 | 535 | 2,000 |
1995/09/26 | 521 | 521 | 521 | 521 | 1,000 |
1995/09/25 | 535 | 535 | 505 | 505 | 16,000 |
1995/09/21 | 543 | 543 | 540 | 540 | 4,000 |
1995/09/20 | 556 | 556 | 540 | 540 | 18,000 |
1995/09/19 | 560 | 560 | 557 | 557 | 7,000 |
1995/09/18 | 552 | 560 | 552 | 560 | 6,000 |
1995/09/14 | 560 | 560 | 551 | 551 | 3,000 |
1995/09/13 | 560 | 560 | 560 | 560 | 1,000 |
1995/09/12 | 565 | 565 | 550 | 550 | 9,000 |
1995/09/11 | 568 | 568 | 565 | 565 | 4,000 |
1995/09/08 | 540 | 550 | 540 | 550 | 4,000 |
1995/09/07 | 550 | 550 | 540 | 540 | 8,000 |
1995/09/06 | 555 | 555 | 550 | 550 | 10,000 |
1995/09/05 | 568 | 568 | 568 | 568 | 4,000 |
1995/09/04 | 570 | 570 | 550 | 550 | 12,000 |
1995/09/01 | 570 | 570 | 562 | 562 | 4,000 |
1995/08/31 | 571 | 571 | 560 | 560 | 11,000 |
1995/08/30 | 570 | 570 | 570 | 570 | 1,000 |
1995/08/29 | 589 | 589 | 570 | 570 | 4,000 |
1995/08/28 | 590 | 590 | 590 | 590 | 2,000 |
1995/08/25 | 595 | 600 | 592 | 593 | 10,000 |
1995/08/24 | 580 | 580 | 580 | 580 | 5,000 |
1995/08/22 | 600 | 600 | 600 | 600 | 1,000 |
1995/08/21 | 611 | 620 | 590 | 600 | 18,000 |
1995/08/18 | 560 | 598 | 558 | 598 | 75,000 |
1995/08/17 | 545 | 550 | 540 | 550 | 36,000 |
1995/08/16 | 519 | 530 | 519 | 530 | 49,000 |
1995/08/15 | 514 | 515 | 510 | 515 | 29,000 |
1995/08/14 | 510 | 515 | 510 | 510 | 17,000 |
1995/08/11 | 510 | 515 | 510 | 510 | 18,000 |
1995/08/10 | 515 | 515 | 510 | 510 | 11,000 |
1995/08/09 | 514 | 514 | 510 | 510 | 14,000 |
1995/08/08 | 510 | 510 | 510 | 510 | 7,000 |
1995/08/07 | 510 | 510 | 510 | 510 | 8,000 |
1995/08/04 | 520 | 520 | 520 | 520 | 4,000 |
1995/08/03 | 511 | 520 | 511 | 520 | 3,000 |
1995/08/02 | 513 | 513 | 510 | 510 | 6,000 |
1995/08/01 | 520 | 520 | 520 | 520 | 3,000 |
1995/07/31 | 520 | 520 | 518 | 518 | 2,000 |
1995/07/28 | 520 | 521 | 515 | 515 | 10,000 |
1995/07/27 | 515 | 515 | 515 | 515 | 1,000 |
1995/07/26 | 510 | 510 | 510 | 510 | 4,000 |
1995/07/25 | 530 | 530 | 530 | 530 | 1,000 |
1995/07/24 | 539 | 539 | 529 | 530 | 9,000 |
1995/07/21 | 540 | 540 | 530 | 530 | 2,000 |
1995/07/20 | 565 | 565 | 560 | 560 | 7,000 |
1995/07/19 | 564 | 564 | 564 | 564 | 6,000 |
1995/07/18 | 565 | 565 | 565 | 565 | 1,000 |
1995/07/13 | 575 | 576 | 575 | 575 | 5,000 |
1995/07/12 | 585 | 585 | 585 | 585 | 1,000 |
1995/07/11 | 581 | 586 | 570 | 575 | 9,000 |
1995/07/10 | 551 | 557 | 542 | 557 | 11,000 |
1995/07/07 | 520 | 521 | 510 | 521 | 9,000 |
1995/07/06 | 516 | 516 | 515 | 515 | 4,000 |
1995/07/05 | 510 | 515 | 505 | 510 | 31,000 |
1995/07/03 | 600 | 600 | 600 | 600 | 2,000 |
1995/06/30 | 600 | 600 | 590 | 590 | 3,000 |
1995/06/28 | 590 | 590 | 590 | 590 | 3,000 |
1995/06/27 | 600 | 600 | 600 | 600 | 2,000 |
1995/06/26 | 600 | 600 | 600 | 600 | 2,000 |
1995/06/23 | 600 | 600 | 600 | 600 | 2,000 |
1995/06/19 | 620 | 620 | 620 | 620 | 3,000 |
1995/06/16 | 610 | 615 | 610 | 615 | 6,000 |
1995/06/15 | 610 | 615 | 610 | 615 | 7,000 |
1995/06/14 | 603 | 610 | 600 | 603 | 13,000 |
1995/06/13 | 600 | 610 | 600 | 600 | 14,000 |
1995/06/12 | 600 | 600 | 600 | 600 | 13,000 |
1995/06/09 | 600 | 605 | 600 | 600 | 5,000 |
1995/06/05 | 610 | 610 | 610 | 610 | 2,000 |
1995/06/02 | 590 | 590 | 590 | 590 | 1,000 |
1995/06/01 | 620 | 620 | 620 | 620 | 2,000 |
1995/05/31 | 610 | 610 | 610 | 610 | 1,000 |
1995/05/22 | 630 | 630 | 630 | 630 | 2,000 |
1995/05/19 | 615 | 630 | 610 | 630 | 3,000 |
1995/05/18 | 630 | 630 | 630 | 630 | 2,000 |
1995/05/16 | 625 | 625 | 622 | 622 | 2,000 |
1995/05/12 | 627 | 627 | 620 | 620 | 5,000 |
1995/05/11 | 626 | 626 | 625 | 625 | 3,000 |
1995/05/09 | 638 | 638 | 626 | 626 | 4,000 |
1995/05/08 | 670 | 670 | 640 | 640 | 12,000 |
1995/05/02 | 650 | 650 | 650 | 650 | 6,000 |
1995/05/01 | 650 | 650 | 650 | 650 | 3,000 |
1995/04/28 | 680 | 680 | 679 | 679 | 2,000 |
1995/04/20 | 680 | 680 | 680 | 680 | 1,000 |
1995/04/19 | 684 | 684 | 684 | 684 | 1,000 |
1995/04/17 | 719 | 719 | 684 | 684 | 9,000 |
1995/04/13 | 720 | 720 | 720 | 720 | 2,000 |
1995/04/10 | 720 | 735 | 720 | 720 | 3,000 |
1995/04/07 | 729 | 729 | 729 | 729 | 1,000 |
1995/04/06 | 741 | 741 | 739 | 739 | 4,000 |
1995/04/05 | 735 | 740 | 735 | 740 | 6,000 |
1995/04/04 | 650 | 660 | 650 | 660 | 3,000 |
1995/04/03 | 692 | 692 | 670 | 670 | 2,000 |
1995/03/31 | 692 | 700 | 692 | 692 | 3,000 |
1995/03/29 | 690 | 690 | 690 | 690 | 2,000 |
1995/03/28 | 693 | 693 | 690 | 690 | 4,000 |
1995/03/24 | 699 | 701 | 698 | 700 | 13,000 |
1995/03/23 | 732 | 732 | 709 | 709 | 9,000 |
1995/03/22 | 730 | 731 | 725 | 725 | 7,000 |
1995/03/20 | 731 | 736 | 731 | 735 | 4,000 |
1995/03/17 | 760 | 760 | 751 | 751 | 3,000 |
1995/03/16 | 790 | 790 | 770 | 770 | 8,000 |
1995/03/15 | 755 | 795 | 755 | 795 | 29,000 |
1995/03/14 | 770 | 770 | 755 | 755 | 21,000 |
1995/03/13 | 750 | 760 | 750 | 760 | 13,000 |
1995/03/10 | 750 | 780 | 750 | 750 | 49,000 |
1995/03/09 | 721 | 765 | 721 | 750 | 62,000 |
1995/03/08 | 680 | 721 | 680 | 721 | 18,000 |
1995/03/07 | 700 | 700 | 700 | 700 | 1,000 |
1995/03/06 | 695 | 700 | 695 | 700 | 18,000 |
1995/03/03 | 639 | 645 | 639 | 645 | 2,000 |
1995/02/28 | 619 | 619 | 619 | 619 | 1,000 |
1995/02/23 | 649 | 649 | 645 | 645 | 2,000 |
1995/02/22 | 650 | 650 | 650 | 650 | 2,000 |
1995/02/16 | 660 | 660 | 659 | 659 | 2,000 |
1995/02/15 | 670 | 670 | 670 | 670 | 2,000 |
1995/02/14 | 680 | 680 | 680 | 680 | 1,000 |
1995/02/09 | 690 | 690 | 690 | 690 | 1,000 |
1995/02/08 | 680 | 680 | 680 | 680 | 1,000 |
1995/02/07 | 689 | 690 | 689 | 690 | 2,000 |
1995/02/06 | 690 | 690 | 690 | 690 | 3,000 |
1995/02/02 | 720 | 720 | 720 | 720 | 1,000 |
1995/02/01 | 730 | 730 | 730 | 730 | 1,000 |
1995/01/30 | 720 | 750 | 720 | 750 | 15,000 |
1995/01/27 | 710 | 720 | 705 | 720 | 8,000 |
1995/01/25 | 690 | 691 | 690 | 691 | 3,000 |
1995/01/18 | 799 | 799 | 799 | 799 | 1,000 |
1995/01/17 | 780 | 800 | 780 | 800 | 11,000 |
1995/01/13 | 760 | 760 | 760 | 760 | 1,000 |
1995/01/12 | 759 | 760 | 759 | 760 | 12,000 |
1995/01/11 | 779 | 779 | 779 | 779 | 6,000 |
1995/01/09 | 849 | 849 | 830 | 839 | 14,000 |
1995/01/06 | 821 | 855 | 821 | 854 | 19,000 |
1995/01/05 | 840 | 840 | 820 | 820 | 5,000 |
1995/01/04 | 849 | 849 | 840 | 840 | 8,000 |