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 |
---|---|---|---|---|---|
1997/12/29 | 230 | 230 | 230 | 230 | 1,000 |
1997/12/25 | 230 | 230 | 230 | 230 | 1,000 |
1997/12/22 | 230 | 230 | 230 | 230 | 1,000 |
1997/12/16 | 230 | 230 | 230 | 230 | 1,000 |
1997/12/12 | 230 | 230 | 230 | 230 | 1,000 |
1997/12/10 | 310 | 310 | 310 | 310 | 2,000 |
1997/12/09 | 310 | 310 | 310 | 310 | 13,000 |
1997/12/04 | 230 | 230 | 230 | 230 | 4,000 |
1997/12/03 | 231 | 232 | 231 | 231 | 5,000 |
1997/12/01 | 230 | 230 | 230 | 230 | 6,000 |
1997/11/27 | 230 | 230 | 230 | 230 | 2,000 |
1997/11/26 | 250 | 250 | 230 | 230 | 4,000 |
1997/11/25 | 250 | 250 | 250 | 250 | 1,000 |
1997/11/21 | 280 | 280 | 280 | 280 | 2,000 |
1997/11/12 | 295 | 295 | 295 | 295 | 1,000 |
1997/11/11 | 299 | 299 | 299 | 299 | 1,000 |
1997/11/07 | 299 | 299 | 299 | 299 | 1,000 |
1997/11/06 | 320 | 320 | 320 | 320 | 5,000 |
1997/11/05 | 350 | 350 | 350 | 350 | 4,000 |
1997/11/04 | 340 | 340 | 340 | 340 | 2,000 |
1997/10/30 | 335 | 335 | 330 | 330 | 3,000 |
1997/10/27 | 345 | 345 | 345 | 345 | 3,000 |
1997/10/21 | 360 | 360 | 360 | 360 | 1,000 |
1997/10/20 | 335 | 345 | 335 | 345 | 5,000 |
1997/10/17 | 350 | 350 | 340 | 340 | 2,000 |
1997/10/16 | 350 | 350 | 350 | 350 | 1,000 |
1997/10/07 | 388 | 388 | 388 | 388 | 2,000 |
1997/10/06 | 383 | 383 | 383 | 383 | 3,000 |
1997/10/01 | 408 | 408 | 408 | 408 | 2,000 |
1997/09/30 | 409 | 409 | 409 | 409 | 1,000 |
1997/09/29 | 430 | 430 | 421 | 421 | 3,000 |
1997/09/19 | 421 | 421 | 421 | 421 | 2,000 |
1997/09/10 | 440 | 440 | 440 | 440 | 1,000 |
1997/09/05 | 460 | 460 | 460 | 460 | 3,000 |
1997/09/01 | 450 | 450 | 440 | 440 | 6,000 |
1997/08/27 | 431 | 431 | 430 | 430 | 5,000 |
1997/08/26 | 430 | 430 | 430 | 430 | 2,000 |
1997/08/22 | 440 | 440 | 440 | 440 | 1,000 |
1997/08/20 | 440 | 440 | 440 | 440 | 1,000 |
1997/08/13 | 440 | 440 | 440 | 440 | 4,000 |
1997/08/12 | 450 | 450 | 450 | 450 | 2,000 |
1997/08/11 | 460 | 460 | 460 | 460 | 1,000 |
1997/08/06 | 475 | 475 | 475 | 475 | 1,000 |
1997/08/05 | 497 | 497 | 475 | 475 | 5,000 |
1997/08/04 | 497 | 497 | 497 | 497 | 1,000 |
1997/08/01 | 494 | 498 | 494 | 498 | 2,000 |
1997/07/30 | 499 | 499 | 499 | 499 | 2,000 |
1997/07/24 | 498 | 499 | 498 | 499 | 2,000 |
1997/07/22 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/17 | 501 | 501 | 500 | 500 | 2,000 |
1997/07/16 | 500 | 500 | 500 | 500 | 2,000 |
1997/07/14 | 500 | 500 | 500 | 500 | 2,000 |
1997/07/10 | 510 | 510 | 510 | 510 | 3,000 |
1997/07/09 | 540 | 540 | 500 | 500 | 10,000 |
1997/07/08 | 540 | 550 | 540 | 544 | 22,000 |
1997/07/07 | 539 | 539 | 539 | 539 | 10,000 |
1997/07/04 | 510 | 515 | 510 | 515 | 5,000 |
1997/07/02 | 508 | 510 | 500 | 500 | 4,000 |
1997/07/01 | 525 | 525 | 510 | 512 | 15,000 |
1997/06/30 | 503 | 520 | 503 | 520 | 31,000 |
1997/06/27 | 457 | 494 | 457 | 494 | 7,000 |
1997/06/26 | 446 | 450 | 446 | 450 | 5,000 |
1997/06/25 | 452 | 452 | 445 | 445 | 4,000 |
1997/06/24 | 452 | 452 | 452 | 452 | 2,000 |
1997/06/23 | 455 | 455 | 445 | 445 | 3,000 |
1997/06/20 | 460 | 460 | 451 | 451 | 2,000 |
1997/06/19 | 450 | 450 | 450 | 450 | 2,000 |
1997/06/18 | 451 | 451 | 450 | 450 | 3,000 |
1997/06/11 | 450 | 450 | 446 | 446 | 3,000 |
1997/06/09 | 462 | 462 | 451 | 451 | 3,000 |
1997/06/06 | 462 | 462 | 461 | 461 | 3,000 |
1997/06/05 | 468 | 475 | 468 | 470 | 21,000 |
1997/06/04 | 461 | 461 | 460 | 460 | 7,000 |
1997/06/03 | 460 | 460 | 460 | 460 | 1,000 |
1997/06/02 | 460 | 460 | 460 | 460 | 1,000 |
1997/05/29 | 435 | 450 | 435 | 440 | 5,000 |
1997/05/28 | 440 | 440 | 440 | 440 | 2,000 |
1997/05/26 | 460 | 460 | 460 | 460 | 3,000 |
1997/05/23 | 460 | 460 | 460 | 460 | 1,000 |
1997/05/22 | 460 | 460 | 460 | 460 | 1,000 |
1997/05/21 | 450 | 450 | 446 | 450 | 9,000 |
1997/05/20 | 421 | 430 | 421 | 430 | 13,000 |
1997/05/19 | 444 | 444 | 421 | 421 | 2,000 |
1997/05/15 | 447 | 447 | 445 | 445 | 10,000 |
1997/05/09 | 445 | 445 | 445 | 445 | 5,000 |
1997/05/08 | 455 | 455 | 455 | 455 | 1,000 |
1997/05/07 | 451 | 455 | 450 | 455 | 6,000 |
1997/05/06 | 450 | 450 | 445 | 445 | 4,000 |
1997/05/02 | 436 | 436 | 435 | 435 | 2,000 |
1997/05/01 | 445 | 450 | 445 | 450 | 6,000 |
1997/04/28 | 445 | 445 | 445 | 445 | 1,000 |
1997/04/25 | 445 | 445 | 445 | 445 | 1,000 |
1997/04/24 | 445 | 445 | 445 | 445 | 2,000 |
1997/04/23 | 450 | 450 | 450 | 450 | 1,000 |
1997/04/22 | 441 | 441 | 441 | 441 | 2,000 |
1997/04/21 | 425 | 430 | 425 | 430 | 2,000 |
1997/04/18 | 415 | 420 | 415 | 420 | 4,000 |
1997/04/17 | 405 | 405 | 405 | 405 | 2,000 |
1997/04/15 | 400 | 400 | 400 | 400 | 1,000 |
1997/04/11 | 400 | 405 | 400 | 405 | 2,000 |
1997/04/10 | 410 | 410 | 410 | 410 | 1,000 |
1997/04/09 | 405 | 405 | 405 | 405 | 1,000 |
1997/04/07 | 455 | 455 | 455 | 455 | 3,000 |
1997/04/04 | 445 | 445 | 445 | 445 | 1,000 |
1997/04/03 | 445 | 445 | 445 | 445 | 2,000 |
1997/04/01 | 470 | 470 | 460 | 460 | 3,000 |
1997/03/31 | 470 | 470 | 465 | 465 | 3,000 |
1997/03/28 | 445 | 445 | 445 | 445 | 1,000 |
1997/03/27 | 451 | 451 | 445 | 445 | 2,000 |
1997/03/25 | 461 | 461 | 461 | 461 | 2,000 |
1997/03/21 | 446 | 446 | 446 | 446 | 1,000 |
1997/03/19 | 445 | 446 | 445 | 446 | 5,000 |
1997/03/18 | 445 | 445 | 445 | 445 | 322,000 |
1997/03/17 | 450 | 450 | 445 | 445 | 323,000 |
1997/03/14 | 445 | 450 | 445 | 446 | 8,000 |
1997/03/13 | 450 | 450 | 450 | 450 | 6,000 |
1997/03/10 | 472 | 472 | 450 | 450 | 5,000 |
1997/03/06 | 482 | 482 | 482 | 482 | 1,000 |
1997/03/05 | 485 | 485 | 480 | 485 | 7,000 |
1997/03/04 | 475 | 475 | 475 | 475 | 2,000 |
1997/03/03 | 482 | 487 | 482 | 487 | 2,000 |
1997/02/28 | 472 | 472 | 472 | 472 | 4,000 |
1997/02/27 | 472 | 472 | 472 | 472 | 2,000 |
1997/02/26 | 470 | 470 | 470 | 470 | 4,000 |
1997/02/25 | 460 | 460 | 460 | 460 | 1,000 |
1997/02/24 | 460 | 460 | 460 | 460 | 5,000 |
1997/02/21 | 450 | 450 | 445 | 445 | 5,000 |
1997/02/20 | 445 | 450 | 445 | 450 | 7,000 |
1997/02/19 | 445 | 445 | 445 | 445 | 3,000 |
1997/02/18 | 450 | 450 | 450 | 450 | 4,000 |
1997/02/17 | 450 | 450 | 450 | 450 | 1,000 |
1997/02/14 | 451 | 452 | 450 | 450 | 4,000 |
1997/02/12 | 465 | 465 | 456 | 456 | 6,000 |
1997/02/05 | 524 | 524 | 505 | 505 | 6,000 |
1997/02/04 | 524 | 524 | 524 | 524 | 1,000 |
1997/02/03 | 530 | 530 | 530 | 530 | 2,000 |
1997/01/27 | 510 | 510 | 510 | 510 | 1,000 |
1997/01/22 | 510 | 510 | 510 | 510 | 1,000 |
1997/01/21 | 510 | 510 | 510 | 510 | 4,000 |
1997/01/20 | 518 | 518 | 510 | 510 | 3,000 |
1997/01/17 | 529 | 530 | 510 | 510 | 8,000 |
1997/01/13 | 549 | 549 | 549 | 549 | 1,000 |
1997/01/06 | 579 | 579 | 579 | 579 | 4,000 |