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 |
---|---|---|---|---|---|
2003/12/30 | 180 | 180 | 180 | 180 | 2,000 |
2003/12/29 | 169 | 170 | 169 | 170 | 6,000 |
2003/12/26 | 166 | 166 | 166 | 166 | 1,000 |
2003/12/25 | 148 | 150 | 148 | 150 | 2,000 |
2003/12/24 | 148 | 153 | 148 | 153 | 2,000 |
2003/12/22 | 155 | 158 | 155 | 158 | 3,000 |
2003/12/18 | 166 | 166 | 166 | 166 | 4,000 |
2003/12/17 | 167 | 167 | 167 | 167 | 1,000 |
2003/12/16 | 169 | 169 | 167 | 167 | 2,000 |
2003/12/15 | 174 | 174 | 174 | 174 | 2,000 |
2003/12/08 | 200 | 200 | 200 | 200 | 10,000 |
2003/12/05 | 181 | 181 | 175 | 175 | 7,000 |
2003/12/04 | 184 | 186 | 177 | 177 | 10,000 |
2003/12/02 | 172 | 172 | 172 | 172 | 1,000 |
2003/12/01 | 195 | 195 | 170 | 170 | 4,000 |
2003/11/21 | 151 | 157 | 151 | 157 | 2,000 |
2003/11/17 | 170 | 170 | 166 | 166 | 2,000 |
2003/11/14 | 172 | 172 | 172 | 172 | 1,000 |
2003/11/12 | 170 | 170 | 170 | 170 | 2,000 |
2003/11/06 | 184 | 184 | 184 | 184 | 1,000 |
2003/11/05 | 203 | 203 | 179 | 179 | 10,000 |
2003/11/04 | 201 | 201 | 181 | 183 | 6,000 |
2003/10/30 | 170 | 172 | 170 | 171 | 4,000 |
2003/10/27 | 184 | 185 | 184 | 185 | 4,000 |
2003/10/23 | 178 | 178 | 178 | 178 | 2,000 |
2003/10/22 | 179 | 179 | 179 | 179 | 2,000 |
2003/10/20 | 172 | 177 | 172 | 177 | 2,000 |
2003/10/16 | 187 | 187 | 187 | 187 | 3,000 |
2003/10/10 | 167 | 167 | 167 | 167 | 2,000 |
2003/10/09 | 167 | 167 | 167 | 167 | 4,000 |
2003/10/06 | 168 | 176 | 168 | 176 | 7,000 |
2003/10/03 | 178 | 178 | 178 | 178 | 2,000 |
2003/10/02 | 175 | 180 | 175 | 180 | 4,000 |
2003/10/01 | 171 | 171 | 171 | 171 | 4,000 |
2003/09/26 | 170 | 170 | 170 | 170 | 1,000 |
2003/09/25 | 170 | 170 | 170 | 170 | 1,000 |
2003/09/24 | 171 | 171 | 171 | 171 | 1,000 |
2003/09/22 | 183 | 183 | 175 | 175 | 8,000 |
2003/09/16 | 179 | 179 | 179 | 179 | 1,000 |
2003/09/10 | 188 | 188 | 179 | 184 | 4,000 |
2003/09/08 | 179 | 184 | 179 | 184 | 3,000 |
2003/09/05 | 194 | 194 | 194 | 194 | 6,000 |
2003/09/04 | 192 | 192 | 191 | 191 | 4,000 |
2003/09/02 | 190 | 190 | 190 | 190 | 2,000 |
2003/09/01 | 190 | 190 | 190 | 190 | 3,000 |
2003/08/29 | 170 | 170 | 170 | 170 | 3,000 |
2003/08/28 | 170 | 170 | 170 | 170 | 3,000 |
2003/08/27 | 170 | 170 | 170 | 170 | 1,000 |
2003/08/26 | 170 | 170 | 170 | 170 | 5,000 |
2003/08/25 | 170 | 170 | 170 | 170 | 1,000 |
2003/08/22 | 170 | 170 | 170 | 170 | 3,000 |
2003/08/20 | 164 | 169 | 164 | 169 | 2,000 |
2003/08/19 | 174 | 179 | 174 | 179 | 3,000 |
2003/08/06 | 160 | 165 | 160 | 165 | 6,000 |
2003/08/05 | 175 | 175 | 175 | 175 | 5,000 |
2003/08/04 | 173 | 176 | 172 | 176 | 4,000 |
2003/08/01 | 180 | 180 | 180 | 180 | 2,000 |
2003/07/30 | 158 | 158 | 158 | 158 | 2,000 |
2003/07/29 | 157 | 157 | 157 | 157 | 1,000 |
2003/07/23 | 158 | 158 | 158 | 158 | 1,000 |
2003/07/22 | 158 | 158 | 158 | 158 | 1,000 |
2003/07/18 | 158 | 158 | 158 | 158 | 1,000 |
2003/07/17 | 168 | 168 | 158 | 158 | 6,000 |
2003/07/16 | 175 | 175 | 175 | 175 | 3,000 |
2003/07/10 | 178 | 178 | 178 | 178 | 1,000 |
2003/07/09 | 171 | 179 | 171 | 179 | 9,000 |
2003/07/08 | 167 | 167 | 167 | 167 | 9,000 |
2003/07/07 | 180 | 180 | 160 | 160 | 25,000 |
2003/07/04 | 153 | 155 | 153 | 155 | 4,000 |
2003/07/03 | 155 | 156 | 151 | 156 | 14,000 |
2003/07/02 | 155 | 155 | 155 | 155 | 5,000 |
2003/07/01 | 156 | 156 | 155 | 155 | 7,000 |
2003/06/30 | 153 | 154 | 153 | 154 | 2,000 |
2003/06/27 | 155 | 155 | 154 | 154 | 9,000 |
2003/06/23 | 150 | 150 | 150 | 150 | 5,000 |
2003/06/20 | 152 | 152 | 151 | 151 | 6,000 |
2003/06/19 | 152 | 153 | 152 | 153 | 4,000 |
2003/06/18 | 152 | 152 | 152 | 152 | 1,000 |
2003/06/17 | 154 | 154 | 152 | 152 | 10,000 |
2003/06/16 | 151 | 151 | 151 | 151 | 3,000 |
2003/06/13 | 151 | 151 | 151 | 151 | 5,000 |
2003/06/12 | 147 | 152 | 147 | 151 | 7,000 |
2003/06/11 | 147 | 147 | 147 | 147 | 3,000 |
2003/06/10 | 145 | 145 | 145 | 145 | 8,000 |
2003/06/09 | 149 | 149 | 149 | 149 | 3,000 |
2003/06/06 | 143 | 150 | 143 | 150 | 5,000 |
2003/06/05 | 146 | 146 | 141 | 141 | 9,000 |
2003/06/04 | 142 | 142 | 142 | 142 | 2,000 |
2003/06/03 | 142 | 142 | 142 | 142 | 2,000 |
2003/06/02 | 143 | 143 | 142 | 142 | 7,000 |
2003/05/30 | 137 | 137 | 137 | 137 | 2,000 |
2003/05/29 | 140 | 140 | 140 | 140 | 4,000 |
2003/05/26 | 139 | 140 | 139 | 140 | 3,000 |
2003/05/21 | 134 | 135 | 134 | 135 | 2,000 |
2003/05/19 | 137 | 137 | 137 | 137 | 2,000 |
2003/05/16 | 137 | 137 | 137 | 137 | 2,000 |
2003/05/15 | 145 | 145 | 137 | 137 | 4,000 |
2003/05/12 | 145 | 145 | 145 | 145 | 2,000 |
2003/05/07 | 145 | 145 | 145 | 145 | 2,000 |
2003/05/06 | 145 | 145 | 145 | 145 | 5,000 |
2003/05/02 | 146 | 146 | 146 | 146 | 5,000 |
2003/05/01 | 142 | 142 | 142 | 142 | 2,000 |
2003/04/30 | 140 | 140 | 140 | 140 | 1,000 |
2003/04/25 | 140 | 140 | 140 | 140 | 2,000 |
2003/04/24 | 140 | 140 | 140 | 140 | 1,000 |
2003/04/23 | 134 | 134 | 134 | 134 | 10,000 |
2003/04/18 | 132 | 132 | 132 | 132 | 1,000 |
2003/04/14 | 136 | 136 | 136 | 136 | 2,000 |
2003/04/07 | 151 | 151 | 151 | 151 | 7,000 |
2003/04/03 | 140 | 140 | 135 | 135 | 2,000 |
2003/04/01 | 141 | 141 | 141 | 141 | 4,000 |
2003/03/31 | 138 | 138 | 136 | 136 | 2,000 |
2003/03/26 | 138 | 138 | 138 | 138 | 3,000 |
2003/03/25 | 136 | 138 | 136 | 138 | 7,000 |
2003/03/24 | 138 | 138 | 138 | 138 | 3,000 |
2003/03/10 | 140 | 140 | 140 | 140 | 1,000 |
2003/03/07 | 140 | 140 | 140 | 140 | 3,000 |
2003/03/06 | 143 | 144 | 143 | 143 | 7,000 |
2003/03/05 | 138 | 138 | 138 | 138 | 7,000 |
2003/03/04 | 149 | 150 | 148 | 148 | 9,000 |
2003/03/03 | 149 | 149 | 149 | 149 | 2,000 |
2003/02/28 | 144 | 144 | 144 | 144 | 7,000 |
2003/02/26 | 144 | 144 | 144 | 144 | 3,000 |
2003/02/24 | 144 | 144 | 144 | 144 | 5,000 |
2003/02/20 | 144 | 144 | 144 | 144 | 1,000 |
2003/02/05 | 144 | 144 | 144 | 144 | 7,000 |
2003/02/04 | 147 | 147 | 143 | 143 | 6,000 |
2003/02/03 | 148 | 148 | 148 | 148 | 3,000 |
2003/01/30 | 138 | 138 | 138 | 138 | 2,000 |
2003/01/29 | 140 | 140 | 140 | 140 | 1,000 |
2003/01/23 | 136 | 136 | 136 | 136 | 1,000 |
2003/01/22 | 141 | 141 | 136 | 136 | 3,000 |
2003/01/17 | 140 | 140 | 140 | 140 | 1,000 |
2003/01/14 | 140 | 141 | 140 | 141 | 2,000 |
2003/01/06 | 140 | 140 | 140 | 140 | 12,000 |