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 |
---|---|---|---|---|---|
2002/12/30 | 128 | 128 | 128 | 128 | 2,000 |
2002/12/27 | 124 | 124 | 123 | 123 | 2,000 |
2002/12/26 | 119 | 119 | 119 | 119 | 1,000 |
2002/12/25 | 118 | 118 | 118 | 118 | 4,000 |
2002/12/24 | 115 | 118 | 115 | 118 | 20,000 |
2002/12/20 | 116 | 116 | 115 | 115 | 24,000 |
2002/12/19 | 116 | 116 | 116 | 116 | 7,000 |
2002/12/18 | 117 | 117 | 116 | 116 | 3,000 |
2002/12/17 | 116 | 116 | 116 | 116 | 3,000 |
2002/12/16 | 116 | 116 | 115 | 115 | 7,000 |
2002/12/13 | 126 | 126 | 125 | 126 | 9,000 |
2002/12/12 | 126 | 126 | 126 | 126 | 1,000 |
2002/12/11 | 130 | 130 | 130 | 130 | 2,000 |
2002/12/09 | 138 | 138 | 133 | 133 | 13,000 |
2002/12/06 | 126 | 126 | 126 | 126 | 1,000 |
2002/12/05 | 132 | 132 | 126 | 126 | 10,000 |
2002/12/04 | 128 | 130 | 128 | 130 | 7,000 |
2002/12/03 | 130 | 130 | 130 | 130 | 8,000 |
2002/12/02 | 137 | 137 | 123 | 130 | 22,000 |
2002/11/29 | 137 | 137 | 116 | 122 | 19,000 |
2002/11/28 | 134 | 134 | 133 | 133 | 2,000 |
2002/11/27 | 133 | 133 | 132 | 132 | 3,000 |
2002/11/26 | 133 | 133 | 133 | 133 | 1,000 |
2002/11/25 | 129 | 129 | 129 | 129 | 2,000 |
2002/11/22 | 124 | 126 | 124 | 126 | 3,000 |
2002/11/21 | 121 | 124 | 121 | 124 | 9,000 |
2002/11/20 | 126 | 126 | 126 | 126 | 1,000 |
2002/11/19 | 138 | 138 | 126 | 126 | 5,000 |
2002/11/15 | 141 | 141 | 141 | 141 | 3,000 |
2002/11/12 | 141 | 141 | 141 | 141 | 5,000 |
2002/11/11 | 147 | 147 | 147 | 147 | 3,000 |
2002/11/08 | 148 | 148 | 148 | 148 | 4,000 |
2002/11/07 | 149 | 149 | 149 | 149 | 2,000 |
2002/11/06 | 148 | 148 | 148 | 148 | 2,000 |
2002/11/05 | 158 | 158 | 158 | 158 | 6,000 |
2002/11/01 | 159 | 159 | 156 | 156 | 5,000 |
2002/10/31 | 148 | 151 | 148 | 151 | 2,000 |
2002/10/30 | 151 | 151 | 151 | 151 | 2,000 |
2002/10/29 | 150 | 150 | 150 | 150 | 1,000 |
2002/10/25 | 150 | 150 | 146 | 146 | 7,000 |
2002/10/24 | 150 | 150 | 150 | 150 | 9,000 |
2002/10/23 | 151 | 152 | 151 | 151 | 5,000 |
2002/10/22 | 152 | 152 | 151 | 151 | 4,000 |
2002/10/21 | 155 | 155 | 152 | 152 | 7,000 |
2002/10/17 | 155 | 155 | 155 | 155 | 5,000 |
2002/10/16 | 155 | 155 | 155 | 155 | 2,000 |
2002/10/15 | 150 | 155 | 150 | 155 | 8,000 |
2002/10/07 | 159 | 159 | 151 | 151 | 9,000 |
2002/10/04 | 160 | 160 | 160 | 160 | 1,000 |
2002/10/03 | 161 | 163 | 153 | 163 | 8,000 |
2002/10/02 | 161 | 161 | 161 | 161 | 1,000 |
2002/10/01 | 165 | 165 | 165 | 165 | 5,000 |
2002/09/30 | 161 | 161 | 160 | 160 | 6,000 |
2002/09/27 | 163 | 163 | 160 | 160 | 16,000 |
2002/09/25 | 161 | 162 | 161 | 162 | 4,000 |
2002/09/24 | 163 | 163 | 162 | 162 | 7,000 |
2002/09/20 | 162 | 162 | 162 | 162 | 1,000 |
2002/09/19 | 171 | 171 | 170 | 171 | 8,000 |
2002/09/13 | 175 | 175 | 175 | 175 | 4,000 |
2002/09/12 | 175 | 176 | 175 | 175 | 6,000 |
2002/09/11 | 184 | 184 | 176 | 176 | 2,000 |
2002/09/09 | 184 | 184 | 184 | 184 | 3,000 |
2002/09/05 | 189 | 189 | 186 | 186 | 10,000 |
2002/09/04 | 192 | 192 | 192 | 192 | 1,000 |
2002/09/03 | 192 | 192 | 192 | 192 | 4,000 |
2002/09/02 | 197 | 197 | 197 | 197 | 3,000 |
2002/08/30 | 192 | 192 | 192 | 192 | 1,000 |
2002/08/29 | 190 | 190 | 190 | 190 | 2,000 |
2002/08/27 | 190 | 190 | 190 | 190 | 5,000 |
2002/08/26 | 190 | 190 | 190 | 190 | 2,000 |
2002/08/05 | 218 | 218 | 218 | 218 | 4,000 |
2002/08/02 | 194 | 194 | 193 | 193 | 2,000 |
2002/08/01 | 208 | 208 | 192 | 192 | 5,000 |
2002/07/22 | 189 | 189 | 189 | 189 | 1,000 |
2002/07/19 | 189 | 189 | 189 | 189 | 1,000 |
2002/07/12 | 202 | 202 | 191 | 191 | 2,000 |
2002/07/09 | 192 | 192 | 191 | 191 | 5,000 |
2002/07/08 | 220 | 220 | 220 | 220 | 7,000 |
2002/07/05 | 210 | 210 | 210 | 210 | 13,000 |
2002/07/04 | 190 | 190 | 190 | 190 | 3,000 |
2002/07/02 | 185 | 185 | 185 | 185 | 10,000 |
2002/07/01 | 197 | 197 | 197 | 197 | 3,000 |
2002/06/28 | 198 | 198 | 198 | 198 | 6,000 |
2002/06/27 | 185 | 185 | 185 | 185 | 1,000 |
2002/06/26 | 185 | 185 | 185 | 185 | 3,000 |
2002/06/25 | 185 | 185 | 185 | 185 | 1,000 |
2002/06/19 | 185 | 185 | 185 | 185 | 2,000 |
2002/06/18 | 185 | 185 | 185 | 185 | 2,000 |
2002/06/17 | 185 | 185 | 185 | 185 | 3,000 |
2002/06/14 | 182 | 182 | 181 | 182 | 4,000 |
2002/06/13 | 185 | 185 | 185 | 185 | 8,000 |
2002/06/12 | 185 | 185 | 185 | 185 | 10,000 |
2002/06/11 | 185 | 185 | 185 | 185 | 5,000 |
2002/06/10 | 186 | 186 | 185 | 185 | 5,000 |
2002/06/07 | 185 | 185 | 185 | 185 | 1,000 |
2002/06/06 | 186 | 186 | 186 | 186 | 1,000 |
2002/06/05 | 186 | 186 | 186 | 186 | 6,000 |
2002/06/04 | 186 | 186 | 183 | 183 | 5,000 |
2002/06/03 | 185 | 185 | 185 | 185 | 7,000 |
2002/05/31 | 185 | 185 | 185 | 185 | 2,000 |
2002/05/29 | 185 | 185 | 184 | 185 | 12,000 |
2002/05/28 | 190 | 190 | 189 | 189 | 3,000 |
2002/05/24 | 190 | 190 | 183 | 183 | 4,000 |
2002/05/21 | 193 | 193 | 193 | 193 | 1,000 |
2002/05/17 | 183 | 183 | 183 | 183 | 1,000 |
2002/05/07 | 199 | 199 | 199 | 199 | 5,000 |
2002/05/01 | 197 | 199 | 197 | 199 | 4,000 |
2002/04/26 | 186 | 186 | 182 | 182 | 7,000 |
2002/04/24 | 186 | 186 | 186 | 186 | 1,000 |
2002/04/22 | 190 | 190 | 185 | 190 | 5,000 |
2002/04/19 | 190 | 190 | 190 | 190 | 1,000 |
2002/04/15 | 186 | 186 | 186 | 186 | 2,000 |
2002/04/10 | 185 | 185 | 181 | 181 | 4,000 |
2002/04/09 | 186 | 186 | 185 | 185 | 7,000 |
2002/04/08 | 184 | 184 | 184 | 184 | 2,000 |
2002/04/05 | 185 | 186 | 185 | 185 | 18,000 |
2002/04/04 | 185 | 186 | 180 | 180 | 7,000 |
2002/04/02 | 183 | 183 | 180 | 180 | 2,000 |
2002/04/01 | 185 | 185 | 185 | 185 | 2,000 |
2002/03/29 | 181 | 181 | 181 | 181 | 1,000 |
2002/03/28 | 180 | 180 | 180 | 180 | 2,000 |
2002/03/27 | 180 | 180 | 180 | 180 | 10,000 |
2002/03/25 | 183 | 183 | 183 | 183 | 2,000 |
2002/03/22 | 185 | 185 | 184 | 184 | 3,000 |
2002/03/20 | 180 | 180 | 180 | 180 | 6,000 |
2002/03/19 | 180 | 180 | 180 | 180 | 1,000 |
2002/03/18 | 180 | 180 | 178 | 178 | 5,000 |
2002/03/15 | 181 | 181 | 180 | 180 | 5,000 |
2002/03/14 | 181 | 181 | 180 | 180 | 2,000 |
2002/03/13 | 183 | 183 | 180 | 180 | 17,000 |
2002/03/12 | 183 | 183 | 183 | 183 | 2,000 |
2002/03/11 | 183 | 183 | 182 | 182 | 7,000 |
2002/03/08 | 186 | 195 | 180 | 180 | 9,000 |
2002/03/07 | 198 | 198 | 198 | 198 | 1,000 |
2002/03/05 | 185 | 185 | 184 | 184 | 16,000 |
2002/03/04 | 179 | 179 | 179 | 179 | 3,000 |
2002/03/01 | 181 | 182 | 177 | 177 | 7,000 |
2002/02/28 | 182 | 182 | 182 | 182 | 3,000 |
2002/02/27 | 183 | 183 | 182 | 182 | 4,000 |
2002/02/26 | 192 | 192 | 182 | 182 | 2,000 |
2002/02/25 | 192 | 192 | 192 | 192 | 1,000 |
2002/02/21 | 192 | 192 | 192 | 192 | 1,000 |
2002/02/20 | 195 | 195 | 195 | 195 | 1,000 |
2002/02/18 | 178 | 178 | 178 | 178 | 1,000 |
2002/02/15 | 198 | 198 | 198 | 198 | 1,000 |
2002/02/05 | 200 | 200 | 200 | 200 | 5,000 |
2002/02/04 | 194 | 194 | 194 | 194 | 1,000 |
2002/02/01 | 200 | 200 | 194 | 194 | 6,000 |
2002/01/31 | 177 | 187 | 177 | 187 | 3,000 |
2002/01/30 | 180 | 180 | 180 | 180 | 2,000 |
2002/01/25 | 178 | 178 | 178 | 178 | 1,000 |
2002/01/24 | 178 | 178 | 178 | 178 | 2,000 |
2002/01/23 | 178 | 178 | 178 | 178 | 1,000 |
2002/01/22 | 178 | 178 | 178 | 178 | 1,000 |
2002/01/21 | 183 | 183 | 183 | 183 | 1,000 |
2002/01/16 | 175 | 175 | 175 | 175 | 1,000 |
2002/01/15 | 175 | 175 | 175 | 175 | 1,000 |
2002/01/08 | 193 | 194 | 193 | 194 | 2,000 |
2002/01/07 | 195 | 195 | 195 | 195 | 6,000 |
2002/01/04 | 189 | 189 | 176 | 176 | 5,000 |