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 |
---|---|---|---|---|---|
2004/12/29 | 196 | 196 | 195 | 195 | 3,000 |
2004/12/27 | 196 | 196 | 196 | 196 | 4,000 |
2004/12/24 | 194 | 194 | 192 | 192 | 5,000 |
2004/12/22 | 191 | 191 | 191 | 191 | 1,000 |
2004/12/21 | 190 | 190 | 190 | 190 | 3,000 |
2004/12/20 | 191 | 191 | 190 | 191 | 12,000 |
2004/12/17 | 190 | 190 | 190 | 190 | 1,000 |
2004/12/16 | 193 | 193 | 192 | 192 | 2,000 |
2004/12/15 | 196 | 196 | 196 | 196 | 1,000 |
2004/12/13 | 195 | 196 | 195 | 196 | 3,000 |
2004/12/10 | 199 | 199 | 199 | 199 | 3,000 |
2004/12/09 | 195 | 195 | 195 | 195 | 1,000 |
2004/12/08 | 196 | 196 | 195 | 195 | 3,000 |
2004/12/07 | 198 | 198 | 198 | 198 | 1,000 |
2004/12/06 | 208 | 208 | 201 | 201 | 8,000 |
2004/12/03 | 205 | 205 | 204 | 205 | 8,000 |
2004/12/01 | 205 | 205 | 197 | 197 | 8,000 |
2004/11/30 | 202 | 202 | 202 | 202 | 1,000 |
2004/11/29 | 206 | 206 | 206 | 206 | 2,000 |
2004/11/26 | 207 | 207 | 207 | 207 | 2,000 |
2004/11/25 | 197 | 197 | 197 | 197 | 1,000 |
2004/11/24 | 208 | 208 | 196 | 196 | 3,000 |
2004/11/22 | 193 | 195 | 193 | 195 | 5,000 |
2004/11/19 | 208 | 208 | 208 | 208 | 2,000 |
2004/11/18 | 204 | 215 | 199 | 215 | 11,000 |
2004/11/17 | 199 | 199 | 199 | 199 | 1,000 |
2004/11/16 | 200 | 200 | 198 | 198 | 3,000 |
2004/11/15 | 204 | 204 | 204 | 204 | 2,000 |
2004/11/12 | 204 | 204 | 204 | 204 | 1,000 |
2004/11/10 | 204 | 204 | 204 | 204 | 2,000 |
2004/11/09 | 205 | 205 | 205 | 205 | 2,000 |
2004/11/08 | 209 | 209 | 206 | 206 | 6,000 |
2004/11/05 | 206 | 206 | 206 | 206 | 6,000 |
2004/11/04 | 204 | 207 | 203 | 207 | 3,000 |
2004/11/01 | 205 | 205 | 205 | 205 | 1,000 |
2004/10/28 | 200 | 200 | 200 | 200 | 3,000 |
2004/10/27 | 200 | 209 | 200 | 209 | 3,000 |
2004/10/26 | 210 | 210 | 210 | 210 | 1,000 |
2004/10/15 | 195 | 205 | 195 | 205 | 9,000 |
2004/10/13 | 203 | 203 | 203 | 203 | 2,000 |
2004/10/08 | 205 | 205 | 205 | 205 | 2,000 |
2004/10/07 | 196 | 210 | 196 | 210 | 8,000 |
2004/10/06 | 200 | 200 | 195 | 195 | 2,000 |
2004/10/05 | 202 | 205 | 202 | 205 | 7,000 |
2004/10/04 | 202 | 203 | 202 | 203 | 2,000 |
2004/10/01 | 203 | 203 | 202 | 202 | 24,000 |
2004/09/30 | 200 | 200 | 196 | 199 | 4,000 |
2004/09/24 | 203 | 203 | 195 | 195 | 21,000 |
2004/09/22 | 195 | 195 | 195 | 195 | 1,000 |
2004/09/21 | 200 | 200 | 195 | 195 | 8,000 |
2004/09/17 | 202 | 202 | 202 | 202 | 1,000 |
2004/09/15 | 204 | 204 | 203 | 203 | 4,000 |
2004/09/14 | 204 | 204 | 204 | 204 | 1,000 |
2004/09/13 | 204 | 204 | 204 | 204 | 1,000 |
2004/09/09 | 205 | 205 | 205 | 205 | 3,000 |
2004/09/07 | 200 | 200 | 200 | 200 | 1,000 |
2004/09/06 | 205 | 205 | 205 | 205 | 5,000 |
2004/09/03 | 198 | 200 | 198 | 200 | 7,000 |
2004/09/02 | 200 | 200 | 200 | 200 | 1,000 |
2004/09/01 | 201 | 201 | 200 | 200 | 5,000 |
2004/08/31 | 204 | 205 | 204 | 205 | 3,000 |
2004/08/30 | 205 | 205 | 205 | 205 | 1,000 |
2004/08/27 | 203 | 205 | 203 | 205 | 17,000 |
2004/08/26 | 203 | 203 | 203 | 203 | 2,000 |
2004/08/24 | 203 | 203 | 203 | 203 | 4,000 |
2004/08/23 | 191 | 203 | 191 | 203 | 8,000 |
2004/08/18 | 200 | 200 | 190 | 190 | 2,000 |
2004/08/16 | 187 | 187 | 187 | 187 | 1,000 |
2004/08/10 | 180 | 180 | 180 | 180 | 1,000 |
2004/08/06 | 190 | 190 | 186 | 186 | 3,000 |
2004/08/05 | 205 | 205 | 192 | 192 | 6,000 |
2004/08/04 | 205 | 205 | 205 | 205 | 1,000 |
2004/08/03 | 199 | 200 | 199 | 200 | 4,000 |
2004/08/02 | 195 | 204 | 195 | 204 | 6,000 |
2004/07/30 | 192 | 192 | 192 | 192 | 1,000 |
2004/07/27 | 192 | 192 | 191 | 191 | 2,000 |
2004/07/26 | 189 | 189 | 189 | 189 | 3,000 |
2004/07/22 | 191 | 191 | 186 | 186 | 2,000 |
2004/07/21 | 191 | 191 | 191 | 191 | 6,000 |
2004/07/20 | 198 | 198 | 198 | 198 | 3,000 |
2004/07/14 | 201 | 201 | 201 | 201 | 2,000 |
2004/07/13 | 196 | 196 | 196 | 196 | 1,000 |
2004/07/09 | 190 | 190 | 190 | 190 | 4,000 |
2004/07/07 | 201 | 201 | 190 | 195 | 18,000 |
2004/07/06 | 205 | 205 | 202 | 202 | 3,000 |
2004/07/05 | 213 | 220 | 205 | 205 | 35,000 |
2004/07/02 | 205 | 205 | 204 | 205 | 9,000 |
2004/07/01 | 207 | 207 | 205 | 205 | 14,000 |
2004/06/30 | 193 | 207 | 193 | 207 | 7,000 |
2004/06/28 | 191 | 191 | 190 | 190 | 9,000 |
2004/06/25 | 190 | 190 | 190 | 190 | 1,000 |
2004/06/23 | 190 | 190 | 190 | 190 | 1,000 |
2004/06/22 | 190 | 190 | 190 | 190 | 1,000 |
2004/06/21 | 200 | 200 | 190 | 190 | 2,000 |
2004/06/18 | 196 | 197 | 196 | 197 | 8,000 |
2004/06/17 | 199 | 199 | 199 | 199 | 1,000 |
2004/06/16 | 190 | 190 | 190 | 190 | 1,000 |
2004/06/14 | 196 | 199 | 196 | 199 | 3,000 |
2004/06/07 | 199 | 199 | 199 | 199 | 5,000 |
2004/06/04 | 194 | 194 | 193 | 194 | 3,000 |
2004/06/03 | 192 | 192 | 192 | 192 | 1,000 |
2004/06/01 | 198 | 198 | 197 | 197 | 4,000 |
2004/05/31 | 200 | 200 | 200 | 200 | 4,000 |
2004/05/28 | 200 | 200 | 200 | 200 | 1,000 |
2004/05/24 | 190 | 190 | 190 | 190 | 2,000 |
2004/05/21 | 187 | 187 | 180 | 180 | 8,000 |
2004/05/20 | 185 | 185 | 185 | 185 | 1,000 |
2004/05/12 | 205 | 205 | 205 | 205 | 4,000 |
2004/05/06 | 205 | 205 | 205 | 205 | 7,000 |
2004/04/30 | 196 | 205 | 196 | 205 | 8,000 |
2004/04/28 | 197 | 200 | 197 | 200 | 3,000 |
2004/04/27 | 200 | 200 | 200 | 200 | 3,000 |
2004/04/26 | 205 | 205 | 204 | 205 | 8,000 |
2004/04/23 | 205 | 205 | 205 | 205 | 15,000 |
2004/04/22 | 205 | 205 | 205 | 205 | 4,000 |
2004/04/21 | 205 | 205 | 202 | 202 | 2,000 |
2004/04/19 | 210 | 210 | 205 | 205 | 2,000 |
2004/04/15 | 210 | 210 | 210 | 210 | 4,000 |
2004/04/14 | 201 | 210 | 201 | 206 | 9,000 |
2004/04/12 | 216 | 216 | 216 | 216 | 1,000 |
2004/04/09 | 210 | 215 | 210 | 210 | 4,000 |
2004/04/07 | 234 | 234 | 234 | 234 | 1,000 |
2004/04/06 | 230 | 232 | 230 | 232 | 4,000 |
2004/04/05 | 223 | 228 | 223 | 228 | 8,000 |
2004/04/02 | 220 | 222 | 220 | 222 | 24,000 |
2004/04/01 | 206 | 216 | 206 | 216 | 8,000 |
2004/03/31 | 198 | 198 | 198 | 198 | 1,000 |
2004/03/30 | 196 | 196 | 196 | 196 | 2,000 |
2004/03/29 | 195 | 195 | 195 | 195 | 1,000 |
2004/03/26 | 195 | 195 | 191 | 194 | 3,000 |
2004/03/25 | 198 | 198 | 190 | 194 | 8,000 |
2004/03/24 | 195 | 195 | 195 | 195 | 1,000 |
2004/03/22 | 195 | 195 | 195 | 195 | 2,000 |
2004/03/19 | 200 | 200 | 195 | 195 | 5,000 |
2004/03/18 | 190 | 200 | 190 | 200 | 7,000 |
2004/03/16 | 190 | 190 | 190 | 190 | 4,000 |
2004/03/15 | 182 | 187 | 182 | 187 | 5,000 |
2004/03/11 | 190 | 191 | 190 | 190 | 6,000 |
2004/03/10 | 190 | 191 | 186 | 191 | 12,000 |
2004/03/09 | 190 | 190 | 190 | 190 | 5,000 |
2004/03/08 | 195 | 195 | 190 | 190 | 6,000 |
2004/03/05 | 198 | 199 | 195 | 195 | 9,000 |
2004/03/04 | 194 | 199 | 194 | 199 | 6,000 |
2004/03/03 | 192 | 192 | 188 | 188 | 3,000 |
2004/03/02 | 191 | 191 | 191 | 191 | 2,000 |
2004/03/01 | 184 | 189 | 184 | 189 | 4,000 |
2004/02/27 | 181 | 181 | 177 | 177 | 5,000 |
2004/02/23 | 190 | 190 | 190 | 190 | 3,000 |
2004/02/20 | 175 | 175 | 175 | 175 | 8,000 |
2004/02/18 | 186 | 186 | 186 | 186 | 1,000 |
2004/02/10 | 173 | 173 | 173 | 173 | 1,000 |
2004/02/06 | 176 | 176 | 176 | 176 | 1,000 |
2004/02/05 | 181 | 181 | 174 | 174 | 6,000 |
2004/02/04 | 188 | 190 | 186 | 186 | 8,000 |
2004/02/03 | 182 | 189 | 182 | 189 | 3,000 |
2004/02/02 | 200 | 200 | 190 | 190 | 5,000 |
2004/01/30 | 185 | 185 | 185 | 185 | 1,000 |
2004/01/23 | 188 | 188 | 186 | 186 | 2,000 |
2004/01/22 | 188 | 190 | 188 | 190 | 3,000 |
2004/01/21 | 185 | 185 | 185 | 185 | 9,000 |
2004/01/20 | 170 | 170 | 170 | 170 | 2,000 |
2004/01/16 | 175 | 175 | 175 | 175 | 3,000 |
2004/01/15 | 170 | 174 | 170 | 174 | 4,000 |
2004/01/14 | 180 | 180 | 180 | 180 | 1,000 |
2004/01/13 | 180 | 180 | 180 | 180 | 3,000 |
2004/01/09 | 162 | 162 | 162 | 162 | 1,000 |
2004/01/05 | 182 | 182 | 182 | 182 | 10,000 |