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 |
---|---|---|---|---|---|
2001/12/28 | 175 | 175 | 175 | 175 | 1,000 |
2001/12/26 | 175 | 175 | 171 | 171 | 5,000 |
2001/12/25 | 175 | 175 | 175 | 175 | 1,000 |
2001/12/20 | 177 | 177 | 175 | 175 | 3,000 |
2001/12/13 | 174 | 184 | 174 | 184 | 2,000 |
2001/12/12 | 172 | 172 | 171 | 171 | 7,000 |
2001/12/11 | 190 | 190 | 186 | 186 | 3,000 |
2001/12/10 | 215 | 215 | 215 | 215 | 9,000 |
2001/12/07 | 189 | 203 | 185 | 203 | 5,000 |
2001/12/06 | 190 | 190 | 188 | 188 | 2,000 |
2001/12/05 | 200 | 200 | 200 | 200 | 5,000 |
2001/12/04 | 199 | 199 | 199 | 199 | 1,000 |
2001/12/03 | 203 | 203 | 203 | 203 | 4,000 |
2001/11/30 | 190 | 190 | 190 | 190 | 4,000 |
2001/11/29 | 193 | 193 | 190 | 190 | 5,000 |
2001/11/28 | 197 | 197 | 195 | 195 | 8,000 |
2001/11/27 | 197 | 197 | 197 | 197 | 1,000 |
2001/11/26 | 196 | 196 | 196 | 196 | 3,000 |
2001/11/22 | 206 | 207 | 206 | 207 | 3,000 |
2001/11/21 | 208 | 208 | 208 | 208 | 1,000 |
2001/11/20 | 199 | 200 | 199 | 200 | 2,000 |
2001/11/16 | 196 | 200 | 196 | 200 | 6,000 |
2001/11/15 | 192 | 192 | 192 | 192 | 2,000 |
2001/11/14 | 192 | 192 | 192 | 192 | 2,000 |
2001/11/12 | 207 | 207 | 207 | 207 | 1,000 |
2001/11/08 | 200 | 220 | 200 | 220 | 4,000 |
2001/11/06 | 210 | 210 | 210 | 210 | 1,000 |
2001/11/05 | 221 | 221 | 221 | 221 | 5,000 |
2001/11/01 | 219 | 219 | 219 | 219 | 4,000 |
2001/10/31 | 204 | 204 | 204 | 204 | 1,000 |
2001/10/29 | 200 | 204 | 200 | 204 | 8,000 |
2001/10/26 | 188 | 188 | 188 | 188 | 1,000 |
2001/10/24 | 188 | 188 | 188 | 188 | 1,000 |
2001/10/23 | 193 | 193 | 193 | 193 | 1,000 |
2001/10/22 | 196 | 196 | 196 | 196 | 1,000 |
2001/10/17 | 189 | 189 | 187 | 187 | 3,000 |
2001/10/15 | 189 | 189 | 189 | 189 | 1,000 |
2001/10/12 | 186 | 200 | 186 | 200 | 3,000 |
2001/10/10 | 186 | 186 | 186 | 186 | 1,000 |
2001/10/05 | 201 | 201 | 201 | 201 | 6,000 |
2001/10/04 | 200 | 200 | 200 | 200 | 3,000 |
2001/10/02 | 202 | 202 | 200 | 200 | 9,000 |
2001/10/01 | 204 | 204 | 200 | 200 | 3,000 |
2001/09/28 | 190 | 194 | 190 | 194 | 3,000 |
2001/09/27 | 193 | 193 | 193 | 193 | 1,000 |
2001/09/21 | 190 | 190 | 176 | 176 | 2,000 |
2001/09/20 | 197 | 197 | 197 | 197 | 1,000 |
2001/09/19 | 196 | 196 | 196 | 196 | 1,000 |
2001/09/17 | 195 | 195 | 195 | 195 | 3,000 |
2001/09/13 | 174 | 198 | 174 | 193 | 3,000 |
2001/09/12 | 200 | 202 | 200 | 202 | 3,000 |
2001/09/10 | 202 | 202 | 202 | 202 | 2,000 |
2001/09/07 | 215 | 215 | 207 | 207 | 5,000 |
2001/09/05 | 235 | 235 | 207 | 208 | 8,000 |
2001/09/04 | 230 | 230 | 230 | 230 | 1,000 |
2001/09/03 | 235 | 235 | 235 | 235 | 3,000 |
2001/08/31 | 215 | 220 | 215 | 220 | 2,000 |
2001/08/30 | 211 | 211 | 211 | 211 | 2,000 |
2001/08/27 | 210 | 210 | 210 | 210 | 1,000 |
2001/08/22 | 215 | 215 | 210 | 210 | 3,000 |
2001/08/17 | 215 | 215 | 215 | 215 | 2,000 |
2001/08/10 | 215 | 215 | 215 | 215 | 1,000 |
2001/08/06 | 229 | 229 | 229 | 229 | 5,000 |
2001/08/03 | 225 | 225 | 225 | 225 | 1,000 |
2001/08/02 | 215 | 216 | 215 | 215 | 3,000 |
2001/08/01 | 227 | 227 | 224 | 224 | 3,000 |
2001/07/30 | 213 | 213 | 213 | 213 | 1,000 |
2001/07/24 | 210 | 210 | 205 | 205 | 3,000 |
2001/07/23 | 210 | 210 | 210 | 210 | 3,000 |
2001/07/19 | 215 | 215 | 215 | 215 | 4,000 |
2001/07/18 | 210 | 210 | 210 | 210 | 1,000 |
2001/07/17 | 225 | 225 | 225 | 225 | 1,000 |
2001/07/16 | 225 | 225 | 225 | 225 | 1,000 |
2001/07/12 | 230 | 230 | 230 | 230 | 2,000 |
2001/07/09 | 240 | 240 | 235 | 235 | 10,000 |
2001/07/05 | 238 | 238 | 232 | 232 | 11,000 |
2001/07/02 | 233 | 233 | 233 | 233 | 2,000 |
2001/06/29 | 234 | 234 | 234 | 234 | 7,000 |
2001/06/28 | 220 | 220 | 212 | 215 | 8,000 |
2001/06/25 | 210 | 211 | 210 | 211 | 3,000 |
2001/06/22 | 216 | 216 | 216 | 216 | 1,000 |
2001/06/21 | 220 | 220 | 215 | 215 | 6,000 |
2001/06/20 | 220 | 220 | 215 | 220 | 5,000 |
2001/06/19 | 222 | 222 | 222 | 222 | 1,000 |
2001/06/15 | 225 | 225 | 225 | 225 | 1,000 |
2001/06/14 | 218 | 218 | 218 | 218 | 2,000 |
2001/06/13 | 222 | 222 | 217 | 217 | 3,000 |
2001/06/12 | 232 | 232 | 221 | 221 | 14,000 |
2001/06/11 | 230 | 230 | 230 | 230 | 8,000 |
2001/06/08 | 230 | 230 | 221 | 221 | 19,000 |
2001/06/06 | 240 | 240 | 240 | 240 | 2,000 |
2001/06/05 | 244 | 244 | 244 | 244 | 5,000 |
2001/06/04 | 244 | 244 | 240 | 240 | 2,000 |
2001/06/01 | 244 | 244 | 244 | 244 | 4,000 |
2001/05/30 | 233 | 233 | 230 | 230 | 10,000 |
2001/05/29 | 240 | 240 | 230 | 230 | 13,000 |
2001/05/28 | 240 | 243 | 231 | 231 | 5,000 |
2001/05/25 | 246 | 246 | 230 | 230 | 8,000 |
2001/05/24 | 235 | 235 | 235 | 235 | 1,000 |
2001/05/23 | 240 | 240 | 240 | 240 | 5,000 |
2001/05/22 | 244 | 244 | 241 | 241 | 11,000 |
2001/05/21 | 241 | 242 | 240 | 242 | 11,000 |
2001/05/18 | 255 | 260 | 241 | 260 | 20,000 |
2001/05/17 | 263 | 263 | 263 | 263 | 1,000 |
2001/05/16 | 264 | 264 | 264 | 264 | 5,000 |
2001/05/15 | 265 | 265 | 265 | 265 | 1,000 |
2001/05/10 | 272 | 272 | 266 | 266 | 6,000 |
2001/05/09 | 280 | 280 | 280 | 280 | 1,000 |
2001/05/07 | 285 | 285 | 285 | 285 | 4,000 |
2001/05/02 | 281 | 282 | 276 | 282 | 3,000 |
2001/05/01 | 281 | 281 | 281 | 281 | 1,000 |
2001/04/25 | 283 | 283 | 283 | 283 | 1,000 |
2001/04/24 | 265 | 265 | 264 | 264 | 2,000 |
2001/04/23 | 264 | 264 | 264 | 264 | 7,000 |
2001/04/19 | 278 | 285 | 278 | 285 | 3,000 |
2001/04/18 | 280 | 280 | 274 | 278 | 8,000 |
2001/04/17 | 285 | 285 | 285 | 285 | 3,000 |
2001/04/16 | 285 | 285 | 285 | 285 | 1,000 |
2001/04/13 | 285 | 285 | 285 | 285 | 2,000 |
2001/04/12 | 284 | 284 | 284 | 284 | 1,000 |
2001/04/11 | 271 | 285 | 271 | 285 | 18,000 |
2001/04/10 | 287 | 288 | 279 | 286 | 16,000 |
2001/04/09 | 222 | 302 | 222 | 302 | 73,000 |
2001/04/06 | 222 | 222 | 222 | 222 | 2,000 |
2001/04/05 | 245 | 245 | 245 | 245 | 7,000 |
2001/04/04 | 223 | 223 | 222 | 222 | 2,000 |
2001/04/03 | 221 | 221 | 221 | 221 | 1,000 |
2001/04/02 | 230 | 230 | 230 | 230 | 6,000 |
2001/03/26 | 235 | 235 | 235 | 235 | 1,000 |
2001/03/23 | 235 | 235 | 235 | 235 | 1,000 |
2001/03/14 | 220 | 239 | 220 | 239 | 3,000 |
2001/03/13 | 220 | 220 | 220 | 220 | 1,000 |
2001/03/12 | 220 | 220 | 220 | 220 | 2,000 |
2001/03/09 | 225 | 226 | 220 | 220 | 7,000 |
2001/03/08 | 218 | 223 | 218 | 223 | 4,000 |
2001/03/07 | 223 | 223 | 223 | 223 | 4,000 |
2001/03/06 | 231 | 231 | 231 | 231 | 1,000 |
2001/03/05 | 248 | 248 | 230 | 230 | 7,000 |
2001/03/02 | 230 | 230 | 230 | 230 | 4,000 |
2001/03/01 | 245 | 245 | 227 | 227 | 7,000 |
2001/02/28 | 230 | 230 | 230 | 230 | 2,000 |
2001/02/27 | 226 | 226 | 226 | 226 | 1,000 |
2001/02/26 | 240 | 240 | 240 | 240 | 2,000 |
2001/02/23 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/19 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/15 | 240 | 240 | 240 | 240 | 2,000 |
2001/02/14 | 240 | 240 | 240 | 240 | 3,000 |
2001/02/08 | 241 | 241 | 241 | 241 | 1,000 |
2001/02/05 | 265 | 265 | 265 | 265 | 4,000 |
2001/02/02 | 250 | 253 | 250 | 253 | 2,000 |
2001/02/01 | 250 | 250 | 250 | 250 | 3,000 |
2001/01/31 | 240 | 240 | 240 | 240 | 2,000 |
2001/01/30 | 240 | 240 | 240 | 240 | 3,000 |
2001/01/29 | 230 | 240 | 230 | 240 | 2,000 |
2001/01/25 | 226 | 226 | 226 | 226 | 1,000 |
2001/01/11 | 220 | 225 | 220 | 225 | 4,000 |
2001/01/10 | 230 | 230 | 225 | 225 | 5,000 |
2001/01/05 | 279 | 279 | 279 | 279 | 4,000 |
2001/01/04 | 280 | 280 | 280 | 280 | 2,000 |