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 |
---|---|---|---|---|---|
1999/12/30 | 400 | 400 | 400 | 400 | 1,000 |
1999/12/29 | 396 | 400 | 396 | 400 | 3,000 |
1999/12/28 | 384 | 396 | 384 | 396 | 4,000 |
1999/12/27 | 384 | 399 | 384 | 390 | 10,000 |
1999/12/24 | 355 | 419 | 350 | 419 | 23,000 |
1999/12/22 | 349 | 354 | 330 | 354 | 23,000 |
1999/12/21 | 350 | 350 | 349 | 349 | 2,000 |
1999/12/20 | 375 | 375 | 350 | 350 | 12,000 |
1999/12/17 | 380 | 380 | 370 | 375 | 6,000 |
1999/12/16 | 370 | 380 | 370 | 380 | 7,000 |
1999/12/15 | 399 | 399 | 380 | 385 | 5,000 |
1999/12/14 | 399 | 399 | 380 | 390 | 14,000 |
1999/12/13 | 399 | 399 | 381 | 390 | 22,000 |
1999/12/10 | 398 | 398 | 380 | 380 | 12,000 |
1999/12/09 | 419 | 419 | 400 | 400 | 22,000 |
1999/12/08 | 400 | 418 | 395 | 415 | 10,000 |
1999/12/07 | 390 | 410 | 390 | 400 | 34,000 |
1999/12/06 | 400 | 400 | 390 | 395 | 30,000 |
1999/12/03 | 375 | 379 | 370 | 375 | 11,000 |
1999/12/02 | 350 | 369 | 345 | 350 | 14,000 |
1999/12/01 | 350 | 360 | 320 | 325 | 46,000 |
1999/11/30 | 415 | 415 | 330 | 345 | 48,000 |
1999/11/29 | 360 | 410 | 360 | 410 | 26,000 |
1999/11/26 | 330 | 350 | 330 | 350 | 69,000 |
1999/11/25 | 410 | 410 | 410 | 410 | 19,000 |
1999/11/24 | 510 | 510 | 490 | 490 | 6,000 |
1999/11/22 | 550 | 550 | 500 | 540 | 8,000 |
1999/11/19 | 551 | 570 | 550 | 570 | 14,000 |
1999/11/18 | 509 | 589 | 509 | 585 | 34,000 |
1999/11/17 | 570 | 600 | 550 | 579 | 63,000 |
1999/11/16 | 500 | 600 | 500 | 550 | 49,000 |
1999/11/15 | 599 | 609 | 590 | 590 | 42,000 |
1999/11/12 | 599 | 610 | 599 | 609 | 33,000 |
1999/11/11 | 610 | 630 | 600 | 620 | 19,000 |
1999/11/10 | 630 | 637 | 600 | 630 | 25,000 |
1999/11/09 | 650 | 650 | 590 | 638 | 37,000 |
1999/11/08 | 617 | 660 | 600 | 660 | 107,000 |
1999/11/05 | 610 | 630 | 610 | 628 | 30,000 |
1999/11/04 | 620 | 660 | 610 | 650 | 190,000 |
1999/11/02 | 570 | 621 | 545 | 620 | 93,000 |
1999/11/01 | 565 | 600 | 551 | 595 | 167,000 |
1999/10/29 | 480 | 565 | 480 | 565 | 77,000 |
1999/10/28 | 431 | 489 | 416 | 485 | 77,000 |
1999/10/27 | 424 | 435 | 410 | 435 | 43,000 |
1999/10/26 | 401 | 430 | 400 | 425 | 37,000 |
1999/10/25 | 385 | 401 | 385 | 401 | 30,000 |
1999/10/22 | 380 | 384 | 375 | 381 | 12,000 |
1999/10/21 | 350 | 380 | 350 | 380 | 24,000 |
1999/10/20 | 340 | 340 | 340 | 340 | 2,000 |
1999/10/19 | 355 | 365 | 355 | 355 | 6,000 |
1999/10/18 | 351 | 375 | 351 | 375 | 3,000 |
1999/10/13 | 400 | 400 | 381 | 381 | 4,000 |
1999/10/12 | 380 | 380 | 380 | 380 | 2,000 |
1999/10/08 | 361 | 380 | 361 | 380 | 39,000 |
1999/10/07 | 349 | 375 | 349 | 375 | 42,000 |
1999/10/06 | 350 | 350 | 335 | 350 | 8,000 |
1999/10/05 | 360 | 360 | 360 | 360 | 3,000 |
1999/10/04 | 360 | 360 | 360 | 360 | 2,000 |
1999/10/01 | 360 | 360 | 358 | 359 | 24,000 |
1999/09/30 | 345 | 359 | 345 | 359 | 6,000 |
1999/09/29 | 332 | 355 | 317 | 355 | 12,000 |
1999/09/28 | 292 | 292 | 292 | 292 | 1,000 |
1999/09/27 | 252 | 252 | 252 | 252 | 2,000 |
1999/09/24 | 301 | 301 | 291 | 292 | 3,000 |
1999/09/22 | 341 | 341 | 341 | 341 | 2,000 |
1999/09/21 | 360 | 365 | 360 | 365 | 21,000 |
1999/09/20 | 354 | 360 | 340 | 360 | 34,000 |
1999/09/17 | 365 | 365 | 350 | 359 | 12,000 |
1999/09/16 | 340 | 375 | 340 | 375 | 10,000 |
1999/09/14 | 404 | 404 | 390 | 400 | 9,000 |
1999/09/13 | 396 | 420 | 395 | 419 | 78,000 |
1999/09/10 | 371 | 390 | 345 | 390 | 63,000 |
1999/09/09 | 316 | 358 | 311 | 358 | 60,000 |
1999/09/08 | 306 | 329 | 301 | 316 | 57,000 |
1999/09/07 | 295 | 310 | 290 | 310 | 138,000 |
1999/09/06 | 264 | 310 | 264 | 299 | 29,000 |
1999/09/03 | 254 | 259 | 250 | 259 | 25,000 |
1999/09/02 | 254 | 254 | 250 | 254 | 11,000 |
1999/09/01 | 230 | 259 | 230 | 259 | 24,000 |
1999/08/27 | 222 | 222 | 222 | 222 | 1,000 |
1999/08/25 | 223 | 223 | 222 | 222 | 3,000 |
1999/08/24 | 222 | 223 | 222 | 223 | 3,000 |
1999/08/23 | 223 | 223 | 223 | 223 | 2,000 |
1999/08/20 | 223 | 223 | 223 | 223 | 1,000 |
1999/08/19 | 226 | 226 | 226 | 226 | 2,000 |
1999/08/18 | 226 | 226 | 226 | 226 | 5,000 |
1999/08/16 | 226 | 226 | 226 | 226 | 2,000 |
1999/08/13 | 226 | 226 | 226 | 226 | 2,000 |
1999/08/12 | 226 | 226 | 226 | 226 | 1,000 |
1999/08/06 | 246 | 246 | 246 | 246 | 5,000 |
1999/08/05 | 242 | 242 | 242 | 242 | 4,000 |
1999/08/04 | 230 | 230 | 222 | 222 | 7,000 |
1999/08/02 | 246 | 246 | 246 | 246 | 4,000 |
1999/07/30 | 234 | 235 | 234 | 235 | 6,000 |
1999/07/29 | 234 | 234 | 234 | 234 | 1,000 |
1999/07/28 | 234 | 234 | 234 | 234 | 1,000 |
1999/07/23 | 234 | 234 | 234 | 234 | 10,000 |
1999/07/22 | 234 | 234 | 234 | 234 | 1,000 |
1999/07/21 | 236 | 236 | 236 | 236 | 1,000 |
1999/07/19 | 236 | 236 | 236 | 236 | 1,000 |
1999/07/16 | 240 | 240 | 240 | 240 | 2,000 |
1999/07/15 | 240 | 240 | 240 | 240 | 4,000 |
1999/07/09 | 235 | 235 | 235 | 235 | 1,000 |
1999/07/08 | 245 | 245 | 240 | 240 | 3,000 |
1999/07/06 | 258 | 258 | 258 | 258 | 1,000 |
1999/07/05 | 260 | 260 | 260 | 260 | 14,000 |
1999/07/02 | 227 | 227 | 227 | 227 | 1,000 |
1999/07/01 | 235 | 235 | 226 | 226 | 8,000 |
1999/06/30 | 239 | 239 | 225 | 225 | 6,000 |
1999/06/29 | 229 | 230 | 229 | 230 | 3,000 |
1999/06/28 | 222 | 222 | 222 | 222 | 4,000 |
1999/06/25 | 222 | 222 | 222 | 222 | 3,000 |
1999/06/24 | 222 | 222 | 222 | 222 | 4,000 |
1999/06/23 | 221 | 221 | 221 | 221 | 1,000 |
1999/06/18 | 239 | 239 | 239 | 239 | 1,000 |
1999/06/10 | 240 | 240 | 240 | 240 | 2,000 |
1999/06/09 | 240 | 240 | 240 | 240 | 3,000 |
1999/06/07 | 245 | 245 | 245 | 245 | 4,000 |
1999/06/01 | 249 | 249 | 249 | 249 | 4,000 |
1999/05/31 | 239 | 239 | 239 | 239 | 1,000 |
1999/05/27 | 225 | 225 | 221 | 221 | 6,000 |
1999/05/26 | 225 | 225 | 225 | 225 | 2,000 |
1999/05/25 | 225 | 225 | 225 | 225 | 3,000 |
1999/05/24 | 228 | 228 | 225 | 225 | 4,000 |
1999/05/19 | 239 | 239 | 239 | 239 | 1,000 |
1999/05/18 | 231 | 231 | 231 | 231 | 1,000 |
1999/05/14 | 247 | 247 | 247 | 247 | 1,000 |
1999/05/13 | 236 | 236 | 232 | 232 | 4,000 |
1999/05/12 | 240 | 250 | 240 | 250 | 6,000 |
1999/05/11 | 250 | 250 | 240 | 240 | 5,000 |
1999/05/10 | 250 | 250 | 249 | 250 | 5,000 |
1999/05/07 | 225 | 228 | 225 | 228 | 3,000 |
1999/05/06 | 280 | 280 | 280 | 280 | 6,000 |
1999/04/28 | 221 | 221 | 220 | 221 | 3,000 |
1999/04/27 | 215 | 220 | 215 | 220 | 10,000 |
1999/04/26 | 210 | 210 | 210 | 210 | 2,000 |
1999/04/23 | 219 | 219 | 219 | 219 | 2,000 |
1999/04/22 | 219 | 219 | 219 | 219 | 3,000 |
1999/04/19 | 224 | 224 | 224 | 224 | 3,000 |
1999/04/15 | 225 | 226 | 224 | 224 | 5,000 |
1999/04/14 | 221 | 224 | 219 | 224 | 19,000 |
1999/04/13 | 218 | 218 | 218 | 218 | 7,000 |
1999/04/12 | 218 | 218 | 218 | 218 | 2,000 |
1999/04/09 | 224 | 225 | 211 | 211 | 13,000 |
1999/04/08 | 200 | 210 | 198 | 210 | 10,000 |
1999/04/07 | 196 | 196 | 196 | 196 | 1,000 |
1999/04/06 | 195 | 195 | 195 | 195 | 1,000 |
1999/04/05 | 195 | 195 | 195 | 195 | 5,000 |
1999/04/01 | 200 | 200 | 200 | 200 | 4,000 |
1999/03/31 | 188 | 188 | 188 | 188 | 2,000 |
1999/03/30 | 188 | 188 | 188 | 188 | 1,000 |
1999/03/29 | 190 | 190 | 190 | 190 | 3,000 |
1999/03/26 | 191 | 191 | 190 | 190 | 2,000 |
1999/03/24 | 188 | 190 | 188 | 190 | 3,000 |
1999/03/23 | 200 | 200 | 200 | 200 | 1,000 |
1999/03/17 | 200 | 200 | 195 | 200 | 5,000 |
1999/03/16 | 188 | 188 | 188 | 188 | 1,000 |
1999/03/12 | 200 | 200 | 200 | 200 | 1,000 |
1999/03/10 | 188 | 188 | 187 | 188 | 24,000 |
1999/03/09 | 175 | 175 | 175 | 175 | 1,000 |
1999/03/08 | 185 | 185 | 170 | 170 | 5,000 |
1999/03/05 | 175 | 175 | 175 | 175 | 6,000 |
1999/03/03 | 172 | 172 | 172 | 172 | 1,000 |
1999/03/01 | 172 | 172 | 171 | 171 | 4,000 |
1999/02/26 | 170 | 170 | 170 | 170 | 2,000 |
1999/02/24 | 172 | 172 | 172 | 172 | 1,000 |
1999/02/22 | 171 | 171 | 171 | 171 | 4,000 |
1999/02/19 | 159 | 173 | 159 | 173 | 3,000 |
1999/02/18 | 165 | 170 | 155 | 155 | 21,000 |
1999/02/17 | 171 | 171 | 170 | 170 | 15,000 |
1999/02/16 | 170 | 175 | 170 | 170 | 5,000 |
1999/02/15 | 180 | 180 | 180 | 180 | 1,000 |
1999/02/10 | 183 | 183 | 183 | 183 | 2,000 |
1999/02/09 | 187 | 187 | 180 | 180 | 7,000 |
1999/02/05 | 188 | 188 | 188 | 188 | 11,000 |
1999/02/01 | 190 | 190 | 190 | 190 | 4,000 |
1999/01/28 | 171 | 171 | 170 | 170 | 8,000 |
1999/01/27 | 170 | 170 | 170 | 170 | 2,000 |
1999/01/26 | 173 | 174 | 170 | 170 | 14,000 |
1999/01/22 | 180 | 180 | 179 | 179 | 3,000 |
1999/01/21 | 178 | 178 | 178 | 178 | 5,000 |
1999/01/20 | 178 | 178 | 178 | 178 | 4,000 |
1999/01/14 | 191 | 191 | 191 | 191 | 3,000 |
1999/01/13 | 186 | 191 | 186 | 191 | 3,000 |
1999/01/12 | 188 | 188 | 186 | 186 | 12,000 |
1999/01/08 | 188 | 188 | 188 | 188 | 1,000 |
1999/01/05 | 210 | 210 | 210 | 210 | 5,000 |
1999/01/04 | 210 | 210 | 210 | 210 | 3,000 |