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 |
---|---|---|---|---|---|
2000/12/25 | 280 | 280 | 280 | 280 | 6,000 |
2000/12/22 | 226 | 226 | 226 | 226 | 3,000 |
2000/12/20 | 220 | 220 | 220 | 220 | 1,000 |
2000/12/18 | 240 | 240 | 231 | 231 | 4,000 |
2000/12/14 | 245 | 248 | 245 | 248 | 7,000 |
2000/12/13 | 250 | 250 | 245 | 245 | 4,000 |
2000/12/12 | 259 | 259 | 259 | 259 | 3,000 |
2000/12/11 | 260 | 260 | 255 | 255 | 8,000 |
2000/12/08 | 260 | 260 | 260 | 260 | 1,000 |
2000/12/07 | 260 | 260 | 260 | 260 | 10,000 |
2000/12/06 | 261 | 261 | 261 | 261 | 1,000 |
2000/12/05 | 300 | 300 | 260 | 260 | 16,000 |
2000/12/04 | 295 | 295 | 295 | 295 | 8,000 |
2000/12/01 | 270 | 270 | 270 | 270 | 2,000 |
2000/11/30 | 269 | 269 | 269 | 269 | 7,000 |
2000/11/29 | 269 | 270 | 269 | 270 | 8,000 |
2000/11/27 | 270 | 270 | 270 | 270 | 2,000 |
2000/11/24 | 270 | 270 | 270 | 270 | 4,000 |
2000/11/22 | 280 | 280 | 280 | 280 | 2,000 |
2000/11/20 | 265 | 265 | 265 | 265 | 1,000 |
2000/11/17 | 295 | 315 | 295 | 315 | 8,000 |
2000/11/16 | 288 | 298 | 288 | 298 | 9,000 |
2000/11/15 | 280 | 288 | 280 | 288 | 6,000 |
2000/11/14 | 256 | 294 | 256 | 294 | 4,000 |
2000/11/10 | 271 | 271 | 261 | 261 | 2,000 |
2000/11/08 | 271 | 271 | 271 | 271 | 1,000 |
2000/11/06 | 289 | 289 | 289 | 289 | 4,000 |
2000/11/02 | 280 | 280 | 280 | 280 | 2,000 |
2000/11/01 | 285 | 285 | 285 | 285 | 3,000 |
2000/10/31 | 275 | 275 | 275 | 275 | 2,000 |
2000/10/19 | 275 | 275 | 275 | 275 | 1,000 |
2000/10/18 | 275 | 275 | 275 | 275 | 1,000 |
2000/10/13 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/12 | 270 | 270 | 270 | 270 | 2,000 |
2000/10/10 | 275 | 275 | 275 | 275 | 1,000 |
2000/10/05 | 320 | 320 | 275 | 275 | 5,000 |
2000/10/04 | 270 | 310 | 270 | 310 | 2,000 |
2000/10/03 | 270 | 270 | 270 | 270 | 6,000 |
2000/10/02 | 286 | 286 | 286 | 286 | 15,000 |
2000/09/29 | 262 | 262 | 262 | 262 | 2,000 |
2000/09/28 | 260 | 260 | 260 | 260 | 2,000 |
2000/09/25 | 290 | 290 | 290 | 290 | 1,000 |
2000/09/21 | 270 | 270 | 270 | 270 | 1,000 |
2000/09/20 | 265 | 265 | 260 | 260 | 2,000 |
2000/09/19 | 263 | 263 | 263 | 263 | 1,000 |
2000/09/18 | 255 | 255 | 255 | 255 | 1,000 |
2000/09/14 | 290 | 290 | 280 | 280 | 4,000 |
2000/09/13 | 290 | 290 | 290 | 290 | 1,000 |
2000/09/11 | 290 | 290 | 290 | 290 | 1,000 |
2000/09/08 | 300 | 300 | 290 | 290 | 4,000 |
2000/09/06 | 290 | 290 | 290 | 290 | 1,000 |
2000/09/05 | 300 | 300 | 300 | 300 | 3,000 |
2000/09/04 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/01 | 320 | 320 | 320 | 320 | 2,000 |
2000/08/30 | 305 | 305 | 305 | 305 | 1,000 |
2000/08/29 | 297 | 298 | 297 | 298 | 3,000 |
2000/08/28 | 301 | 301 | 281 | 281 | 8,000 |
2000/08/25 | 300 | 300 | 300 | 300 | 2,000 |
2000/08/24 | 300 | 301 | 300 | 301 | 3,000 |
2000/08/22 | 301 | 301 | 300 | 300 | 2,000 |
2000/08/21 | 300 | 300 | 300 | 300 | 3,000 |
2000/08/18 | 301 | 301 | 300 | 300 | 2,000 |
2000/08/16 | 316 | 316 | 316 | 316 | 1,000 |
2000/08/15 | 310 | 310 | 301 | 301 | 2,000 |
2000/08/14 | 300 | 305 | 300 | 305 | 2,000 |
2000/08/11 | 303 | 303 | 300 | 301 | 7,000 |
2000/08/10 | 305 | 305 | 303 | 303 | 2,000 |
2000/08/09 | 305 | 305 | 305 | 305 | 2,000 |
2000/08/07 | 320 | 320 | 320 | 320 | 4,000 |
2000/08/04 | 305 | 305 | 305 | 305 | 2,000 |
2000/08/03 | 312 | 312 | 312 | 312 | 10,000 |
2000/08/02 | 311 | 311 | 310 | 311 | 3,000 |
2000/08/01 | 350 | 350 | 310 | 310 | 4,000 |
2000/07/31 | 310 | 310 | 310 | 310 | 1,000 |
2000/07/28 | 319 | 319 | 310 | 310 | 6,000 |
2000/07/27 | 317 | 317 | 317 | 317 | 1,000 |
2000/07/24 | 320 | 320 | 320 | 320 | 1,000 |
2000/07/18 | 350 | 350 | 323 | 325 | 4,000 |
2000/07/17 | 325 | 325 | 325 | 325 | 2,000 |
2000/07/14 | 323 | 323 | 323 | 323 | 1,000 |
2000/07/13 | 320 | 322 | 320 | 322 | 2,000 |
2000/07/10 | 370 | 370 | 370 | 370 | 6,000 |
2000/07/07 | 350 | 350 | 350 | 350 | 1,000 |
2000/07/05 | 370 | 370 | 352 | 352 | 5,000 |
2000/07/04 | 364 | 364 | 364 | 364 | 3,000 |
2000/07/03 | 336 | 344 | 336 | 344 | 9,000 |
2000/06/30 | 315 | 326 | 311 | 326 | 16,000 |
2000/06/29 | 321 | 321 | 310 | 310 | 7,000 |
2000/06/21 | 346 | 347 | 346 | 346 | 7,000 |
2000/06/20 | 347 | 347 | 347 | 347 | 2,000 |
2000/06/19 | 347 | 347 | 347 | 347 | 1,000 |
2000/06/16 | 390 | 395 | 370 | 395 | 9,000 |
2000/06/14 | 395 | 395 | 380 | 390 | 6,000 |
2000/06/13 | 401 | 401 | 395 | 395 | 8,000 |
2000/06/12 | 405 | 411 | 381 | 381 | 37,000 |
2000/06/09 | 370 | 400 | 370 | 400 | 33,000 |
2000/06/08 | 371 | 380 | 370 | 380 | 3,000 |
2000/06/07 | 360 | 400 | 360 | 385 | 18,000 |
2000/06/06 | 322 | 360 | 321 | 360 | 34,000 |
2000/06/05 | 360 | 360 | 360 | 360 | 5,000 |
2000/06/02 | 325 | 325 | 320 | 320 | 7,000 |
2000/06/01 | 335 | 368 | 335 | 368 | 28,000 |
2000/05/31 | 320 | 320 | 320 | 320 | 2,000 |
2000/05/30 | 310 | 310 | 310 | 310 | 1,000 |
2000/05/29 | 319 | 319 | 319 | 319 | 1,000 |
2000/05/26 | 305 | 305 | 305 | 305 | 1,000 |
2000/05/25 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/24 | 301 | 301 | 300 | 300 | 2,000 |
2000/05/23 | 300 | 300 | 300 | 300 | 5,000 |
2000/05/22 | 315 | 320 | 315 | 320 | 10,000 |
2000/05/19 | 310 | 310 | 310 | 310 | 3,000 |
2000/05/18 | 315 | 315 | 315 | 315 | 1,000 |
2000/05/16 | 310 | 318 | 310 | 318 | 5,000 |
2000/05/15 | 310 | 310 | 310 | 310 | 10,000 |
2000/05/12 | 311 | 315 | 310 | 310 | 6,000 |
2000/05/11 | 318 | 318 | 318 | 318 | 1,000 |
2000/05/10 | 315 | 315 | 310 | 310 | 2,000 |
2000/05/09 | 300 | 319 | 300 | 318 | 15,000 |
2000/05/08 | 324 | 324 | 324 | 324 | 3,000 |
2000/05/02 | 305 | 319 | 300 | 319 | 16,000 |
2000/05/01 | 320 | 320 | 319 | 320 | 4,000 |
2000/04/28 | 320 | 320 | 315 | 315 | 4,000 |
2000/04/27 | 310 | 320 | 310 | 320 | 3,000 |
2000/04/26 | 316 | 330 | 315 | 330 | 6,000 |
2000/04/25 | 315 | 340 | 315 | 340 | 6,000 |
2000/04/24 | 325 | 349 | 325 | 349 | 4,000 |
2000/04/21 | 320 | 320 | 315 | 315 | 5,000 |
2000/04/20 | 317 | 317 | 317 | 317 | 7,000 |
2000/04/19 | 335 | 335 | 335 | 335 | 1,000 |
2000/04/18 | 350 | 350 | 315 | 315 | 8,000 |
2000/04/17 | 335 | 335 | 310 | 310 | 11,000 |
2000/04/14 | 337 | 337 | 335 | 335 | 6,000 |
2000/04/13 | 335 | 335 | 335 | 335 | 2,000 |
2000/04/12 | 350 | 350 | 335 | 335 | 5,000 |
2000/04/11 | 340 | 340 | 339 | 339 | 5,000 |
2000/04/10 | 339 | 339 | 339 | 339 | 1,000 |
2000/04/07 | 369 | 369 | 334 | 334 | 16,000 |
2000/04/05 | 356 | 380 | 331 | 380 | 20,000 |
2000/04/04 | 310 | 346 | 310 | 346 | 9,000 |
2000/04/03 | 375 | 375 | 375 | 375 | 2,000 |
2000/03/30 | 335 | 360 | 335 | 360 | 2,000 |
2000/03/29 | 335 | 360 | 330 | 360 | 7,000 |
2000/03/28 | 360 | 360 | 330 | 335 | 3,000 |
2000/03/24 | 370 | 370 | 370 | 370 | 1,000 |
2000/03/23 | 380 | 380 | 362 | 372 | 10,000 |
2000/03/22 | 320 | 360 | 320 | 360 | 5,000 |
2000/03/21 | 320 | 320 | 320 | 320 | 8,000 |
2000/03/17 | 320 | 336 | 320 | 320 | 4,000 |
2000/03/16 | 330 | 330 | 320 | 320 | 11,000 |
2000/03/15 | 325 | 325 | 320 | 320 | 4,000 |
2000/03/14 | 325 | 325 | 325 | 325 | 1,000 |
2000/03/13 | 330 | 330 | 330 | 330 | 14,000 |
2000/03/10 | 330 | 335 | 330 | 330 | 3,000 |
2000/03/09 | 335 | 335 | 335 | 335 | 6,000 |
2000/03/07 | 350 | 350 | 340 | 340 | 7,000 |
2000/03/06 | 350 | 350 | 340 | 345 | 20,000 |
2000/03/03 | 352 | 352 | 340 | 340 | 9,000 |
2000/03/02 | 366 | 368 | 356 | 356 | 6,000 |
2000/03/01 | 379 | 379 | 351 | 351 | 5,000 |
2000/02/29 | 380 | 380 | 350 | 379 | 5,000 |
2000/02/28 | 380 | 380 | 380 | 380 | 2,000 |
2000/02/25 | 390 | 390 | 380 | 380 | 3,000 |
2000/02/24 | 334 | 335 | 330 | 335 | 18,000 |
2000/02/23 | 333 | 335 | 332 | 333 | 5,000 |
2000/02/22 | 333 | 333 | 333 | 333 | 6,000 |
2000/02/21 | 334 | 349 | 333 | 349 | 4,000 |
2000/02/18 | 330 | 330 | 330 | 330 | 5,000 |
2000/02/17 | 355 | 355 | 355 | 355 | 2,000 |
2000/02/16 | 400 | 400 | 390 | 390 | 8,000 |
2000/02/15 | 395 | 395 | 385 | 395 | 3,000 |
2000/02/14 | 410 | 420 | 398 | 398 | 19,000 |
2000/02/10 | 425 | 425 | 425 | 425 | 1,000 |
2000/02/09 | 400 | 425 | 400 | 425 | 4,000 |
2000/02/08 | 402 | 410 | 401 | 410 | 8,000 |
2000/02/07 | 431 | 431 | 400 | 400 | 21,000 |
2000/02/04 | 411 | 429 | 407 | 411 | 14,000 |
2000/02/03 | 406 | 406 | 406 | 406 | 2,000 |
2000/02/02 | 430 | 460 | 405 | 460 | 21,000 |
2000/02/01 | 410 | 431 | 410 | 430 | 13,000 |
2000/01/31 | 470 | 470 | 440 | 460 | 4,000 |
2000/01/28 | 465 | 465 | 460 | 460 | 3,000 |
2000/01/27 | 480 | 480 | 450 | 450 | 2,000 |
2000/01/26 | 500 | 500 | 480 | 480 | 3,000 |
2000/01/25 | 475 | 500 | 473 | 500 | 12,000 |
2000/01/24 | 504 | 505 | 487 | 499 | 16,000 |
2000/01/21 | 425 | 505 | 425 | 505 | 19,000 |
2000/01/20 | 445 | 450 | 425 | 425 | 24,000 |
2000/01/19 | 435 | 440 | 435 | 440 | 9,000 |
2000/01/18 | 406 | 430 | 406 | 430 | 21,000 |
2000/01/17 | 440 | 440 | 405 | 430 | 15,000 |
2000/01/14 | 405 | 440 | 405 | 440 | 24,000 |
2000/01/13 | 425 | 425 | 405 | 405 | 14,000 |
2000/01/12 | 409 | 414 | 400 | 400 | 4,000 |
2000/01/11 | 400 | 435 | 400 | 409 | 12,000 |
2000/01/07 | 435 | 435 | 390 | 410 | 9,000 |
2000/01/06 | 400 | 435 | 400 | 435 | 8,000 |
2000/01/05 | 414 | 414 | 400 | 400 | 10,000 |
2000/01/04 | 425 | 425 | 410 | 410 | 5,000 |