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 |
|---|---|---|---|---|---|
| 2005/12/30 | 296 | 296 | 294 | 294 | 5,000 |
| 2005/12/29 | 287 | 289 | 287 | 289 | 5,000 |
| 2005/12/28 | 292 | 292 | 287 | 287 | 3,000 |
| 2005/12/27 | 291 | 293 | 287 | 288 | 5,000 |
| 2005/12/26 | 296 | 296 | 280 | 294 | 20,000 |
| 2005/12/22 | 290 | 292 | 290 | 292 | 13,000 |
| 2005/12/21 | 283 | 290 | 283 | 286 | 5,000 |
| 2005/12/20 | 281 | 281 | 281 | 281 | 5,000 |
| 2005/12/19 | 282 | 285 | 281 | 283 | 16,000 |
| 2005/12/16 | 289 | 293 | 286 | 291 | 14,000 |
| 2005/12/15 | 291 | 293 | 291 | 291 | 17,000 |
| 2005/12/14 | 298 | 298 | 291 | 291 | 11,000 |
| 2005/12/13 | 295 | 300 | 283 | 291 | 24,000 |
| 2005/12/12 | 293 | 300 | 293 | 299 | 10,000 |
| 2005/12/09 | 297 | 297 | 293 | 293 | 8,000 |
| 2005/12/08 | 301 | 301 | 293 | 293 | 7,000 |
| 2005/12/07 | 299 | 302 | 295 | 302 | 15,000 |
| 2005/12/06 | 300 | 300 | 293 | 294 | 11,000 |
| 2005/12/05 | 295 | 300 | 287 | 291 | 27,000 |
| 2005/12/02 | 291 | 299 | 291 | 292 | 32,000 |
| 2005/12/01 | 283 | 291 | 283 | 286 | 9,000 |
| 2005/11/30 | 283 | 283 | 280 | 280 | 5,000 |
| 2005/11/29 | 283 | 283 | 282 | 282 | 2,000 |
| 2005/11/28 | 281 | 283 | 281 | 283 | 12,000 |
| 2005/11/25 | 283 | 283 | 283 | 283 | 2,000 |
| 2005/11/24 | 290 | 290 | 283 | 283 | 9,000 |
| 2005/11/22 | 283 | 284 | 283 | 284 | 2,000 |
| 2005/11/21 | 295 | 295 | 282 | 282 | 14,000 |
| 2005/11/18 | 290 | 295 | 290 | 291 | 9,000 |
| 2005/11/17 | 301 | 301 | 290 | 290 | 14,000 |
| 2005/11/16 | 292 | 310 | 292 | 300 | 34,000 |
| 2005/11/15 | 298 | 304 | 298 | 304 | 13,000 |
| 2005/11/14 | 296 | 297 | 296 | 297 | 9,000 |
| 2005/11/11 | 282 | 295 | 282 | 295 | 17,000 |
| 2005/11/10 | 297 | 297 | 281 | 281 | 25,000 |
| 2005/11/09 | 303 | 305 | 297 | 297 | 58,000 |
| 2005/11/08 | 290 | 315 | 290 | 315 | 194,000 |
| 2005/11/07 | 281 | 288 | 280 | 288 | 22,000 |
| 2005/11/04 | 285 | 288 | 280 | 285 | 33,000 |
| 2005/11/02 | 284 | 285 | 281 | 284 | 20,000 |
| 2005/11/01 | 280 | 280 | 280 | 280 | 6,000 |
| 2005/10/31 | 280 | 280 | 271 | 275 | 41,000 |
| 2005/10/28 | 281 | 281 | 281 | 281 | 1,000 |
| 2005/10/27 | 281 | 285 | 281 | 281 | 5,000 |
| 2005/10/26 | 280 | 290 | 280 | 289 | 14,000 |
| 2005/10/25 | 283 | 283 | 275 | 275 | 9,000 |
| 2005/10/24 | 295 | 295 | 280 | 281 | 10,000 |
| 2005/10/21 | 295 | 295 | 290 | 290 | 6,000 |
| 2005/10/20 | 285 | 295 | 285 | 290 | 21,000 |
| 2005/10/19 | 280 | 285 | 279 | 279 | 8,000 |
| 2005/10/18 | 275 | 279 | 271 | 279 | 15,000 |
| 2005/10/17 | 279 | 279 | 279 | 279 | 1,000 |
| 2005/10/14 | 286 | 289 | 278 | 279 | 21,000 |
| 2005/10/13 | 291 | 295 | 286 | 286 | 15,000 |
| 2005/10/12 | 288 | 288 | 276 | 285 | 31,000 |
| 2005/10/11 | 300 | 300 | 293 | 293 | 7,000 |
| 2005/10/07 | 289 | 298 | 286 | 298 | 31,000 |
| 2005/10/06 | 300 | 300 | 290 | 290 | 37,000 |
| 2005/10/05 | 317 | 317 | 304 | 311 | 14,000 |
| 2005/10/04 | 297 | 310 | 297 | 307 | 23,000 |
| 2005/10/03 | 314 | 316 | 295 | 300 | 59,000 |
| 2005/09/30 | 332 | 337 | 295 | 306 | 187,000 |
| 2005/09/29 | 359 | 369 | 320 | 330 | 699,000 |
| 2005/09/28 | 319 | 353 | 318 | 349 | 233,000 |
| 2005/09/27 | 330 | 330 | 316 | 319 | 49,000 |
| 2005/09/26 | 329 | 334 | 321 | 330 | 143,000 |
| 2005/09/22 | 308 | 319 | 308 | 319 | 57,000 |
| 2005/09/21 | 315 | 317 | 309 | 311 | 54,000 |
| 2005/09/20 | 308 | 317 | 301 | 315 | 84,000 |
| 2005/09/16 | 291 | 313 | 291 | 310 | 312,000 |
| 2005/09/15 | 275 | 292 | 275 | 291 | 73,000 |
| 2005/09/14 | 281 | 284 | 275 | 275 | 31,000 |
| 2005/09/13 | 277 | 279 | 274 | 279 | 32,000 |
| 2005/09/12 | 265 | 273 | 265 | 273 | 10,000 |
| 2005/09/09 | 263 | 265 | 260 | 262 | 18,000 |
| 2005/09/08 | 274 | 278 | 265 | 268 | 59,000 |
| 2005/09/07 | 254 | 289 | 252 | 284 | 128,000 |
| 2005/09/06 | 259 | 260 | 250 | 252 | 33,000 |
| 2005/09/05 | 259 | 259 | 257 | 259 | 15,000 |
| 2005/09/02 | 253 | 257 | 251 | 257 | 22,000 |
| 2005/09/01 | 253 | 253 | 253 | 253 | 11,000 |
| 2005/08/30 | 250 | 255 | 250 | 255 | 2,000 |
| 2005/08/29 | 248 | 250 | 248 | 250 | 4,000 |
| 2005/08/26 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/08/25 | 252 | 252 | 251 | 251 | 3,000 |
| 2005/08/24 | 248 | 252 | 248 | 252 | 9,000 |
| 2005/08/23 | 249 | 250 | 245 | 249 | 18,000 |
| 2005/08/22 | 246 | 247 | 243 | 243 | 4,000 |
| 2005/08/19 | 249 | 250 | 239 | 250 | 14,000 |
| 2005/08/18 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/08/17 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/08/16 | 245 | 250 | 245 | 250 | 21,000 |
| 2005/08/15 | 244 | 245 | 244 | 245 | 2,000 |
| 2005/08/12 | 245 | 250 | 245 | 245 | 13,000 |
| 2005/08/11 | 234 | 238 | 234 | 238 | 8,000 |
| 2005/08/10 | 230 | 237 | 230 | 237 | 13,000 |
| 2005/08/09 | 230 | 230 | 230 | 230 | 2,000 |
| 2005/08/08 | 235 | 235 | 225 | 225 | 9,000 |
| 2005/08/05 | 240 | 240 | 230 | 240 | 10,000 |
| 2005/08/04 | 250 | 250 | 240 | 240 | 9,000 |
| 2005/08/03 | 244 | 249 | 244 | 249 | 4,000 |
| 2005/08/02 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/08/01 | 248 | 248 | 244 | 244 | 2,000 |
| 2005/07/29 | 244 | 245 | 242 | 243 | 5,000 |
| 2005/07/28 | 245 | 245 | 241 | 241 | 10,000 |
| 2005/07/27 | 243 | 245 | 242 | 244 | 7,000 |
| 2005/07/26 | 248 | 250 | 241 | 246 | 13,000 |
| 2005/07/25 | 239 | 239 | 236 | 236 | 22,000 |
| 2005/07/21 | 240 | 244 | 235 | 239 | 10,000 |
| 2005/07/20 | 233 | 245 | 233 | 245 | 12,000 |
| 2005/07/19 | 233 | 233 | 233 | 233 | 1,000 |
| 2005/07/15 | 237 | 241 | 236 | 236 | 3,000 |
| 2005/07/14 | 237 | 243 | 236 | 243 | 7,000 |
| 2005/07/13 | 235 | 244 | 235 | 235 | 4,000 |
| 2005/07/12 | 236 | 244 | 235 | 244 | 7,000 |
| 2005/07/11 | 235 | 240 | 235 | 237 | 4,000 |
| 2005/07/08 | 247 | 247 | 247 | 247 | 2,000 |
| 2005/07/06 | 238 | 249 | 238 | 248 | 3,000 |
| 2005/07/05 | 252 | 252 | 238 | 238 | 15,000 |
| 2005/07/04 | 244 | 244 | 237 | 237 | 15,000 |
| 2005/07/01 | 230 | 234 | 230 | 234 | 5,000 |
| 2005/06/30 | 226 | 226 | 226 | 226 | 1,000 |
| 2005/06/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2005/06/28 | 222 | 227 | 222 | 227 | 2,000 |
| 2005/06/27 | 230 | 230 | 225 | 225 | 2,000 |
| 2005/06/23 | 225 | 229 | 225 | 229 | 3,000 |
| 2005/06/22 | 230 | 230 | 230 | 230 | 2,000 |
| 2005/06/21 | 229 | 229 | 229 | 229 | 1,000 |
| 2005/06/20 | 230 | 230 | 230 | 230 | 2,000 |
| 2005/06/17 | 225 | 225 | 225 | 225 | 2,000 |
| 2005/06/16 | 220 | 225 | 217 | 220 | 10,000 |
| 2005/06/15 | 216 | 216 | 216 | 216 | 1,000 |
| 2005/06/13 | 214 | 214 | 213 | 214 | 9,000 |
| 2005/06/10 | 219 | 219 | 219 | 219 | 1,000 |
| 2005/06/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/06/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/06/07 | 222 | 222 | 215 | 215 | 24,000 |
| 2005/06/06 | 223 | 225 | 218 | 218 | 17,000 |
| 2005/06/03 | 221 | 225 | 220 | 223 | 7,000 |
| 2005/06/02 | 224 | 224 | 220 | 220 | 6,000 |
| 2005/06/01 | 236 | 236 | 220 | 220 | 15,000 |
| 2005/05/31 | 235 | 235 | 227 | 227 | 12,000 |
| 2005/05/30 | 235 | 240 | 235 | 240 | 2,000 |
| 2005/05/26 | 247 | 247 | 247 | 247 | 2,000 |
| 2005/05/25 | 240 | 240 | 240 | 240 | 3,000 |
| 2005/05/20 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/05/17 | 235 | 248 | 235 | 248 | 2,000 |
| 2005/05/16 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/05/13 | 248 | 255 | 248 | 255 | 10,000 |
| 2005/05/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/05/06 | 255 | 255 | 255 | 255 | 4,000 |
| 2005/05/02 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/04/28 | 247 | 247 | 247 | 247 | 1,000 |
| 2005/04/26 | 242 | 242 | 232 | 232 | 4,000 |
| 2005/04/22 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/04/21 | 236 | 236 | 236 | 236 | 1,000 |
| 2005/04/20 | 230 | 235 | 230 | 235 | 11,000 |
| 2005/04/19 | 226 | 226 | 226 | 226 | 1,000 |
| 2005/04/18 | 228 | 228 | 228 | 228 | 3,000 |
| 2005/04/14 | 239 | 243 | 238 | 243 | 5,000 |
| 2005/04/13 | 250 | 250 | 248 | 248 | 2,000 |
| 2005/04/12 | 252 | 252 | 248 | 248 | 3,000 |
| 2005/04/11 | 257 | 257 | 250 | 250 | 2,000 |
| 2005/04/08 | 251 | 257 | 251 | 257 | 4,000 |
| 2005/04/07 | 251 | 251 | 241 | 241 | 3,000 |
| 2005/04/06 | 251 | 251 | 251 | 251 | 2,000 |
| 2005/04/05 | 251 | 251 | 251 | 251 | 5,000 |
| 2005/04/04 | 254 | 254 | 253 | 253 | 4,000 |
| 2005/04/01 | 258 | 258 | 257 | 257 | 2,000 |
| 2005/03/31 | 260 | 260 | 260 | 260 | 3,000 |
| 2005/03/30 | 246 | 251 | 236 | 251 | 28,000 |
| 2005/03/29 | 263 | 263 | 251 | 251 | 7,000 |
| 2005/03/28 | 268 | 268 | 263 | 263 | 3,000 |
| 2005/03/25 | 272 | 272 | 272 | 272 | 5,000 |
| 2005/03/24 | 272 | 272 | 272 | 272 | 5,000 |
| 2005/03/23 | 271 | 272 | 271 | 272 | 6,000 |
| 2005/03/22 | 274 | 274 | 270 | 270 | 9,000 |
| 2005/03/18 | 275 | 275 | 274 | 274 | 4,000 |
| 2005/03/17 | 270 | 270 | 270 | 270 | 4,000 |
| 2005/03/16 | 275 | 275 | 269 | 269 | 3,000 |
| 2005/03/15 | 275 | 275 | 270 | 274 | 8,000 |
| 2005/03/14 | 272 | 278 | 272 | 278 | 19,000 |
| 2005/03/11 | 260 | 265 | 260 | 265 | 3,000 |
| 2005/03/10 | 259 | 260 | 254 | 260 | 4,000 |
| 2005/03/09 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/03/08 | 255 | 255 | 254 | 254 | 4,000 |
| 2005/03/07 | 258 | 258 | 252 | 252 | 7,000 |
| 2005/03/04 | 260 | 260 | 255 | 259 | 4,000 |
| 2005/03/03 | 249 | 263 | 249 | 263 | 14,000 |
| 2005/03/02 | 260 | 260 | 260 | 260 | 16,000 |
| 2005/03/01 | 253 | 259 | 253 | 259 | 4,000 |
| 2005/02/28 | 245 | 252 | 245 | 250 | 34,000 |
| 2005/02/25 | 260 | 260 | 255 | 255 | 7,000 |
| 2005/02/24 | 250 | 259 | 250 | 259 | 12,000 |
| 2005/02/23 | 238 | 238 | 238 | 238 | 1,000 |
| 2005/02/22 | 261 | 262 | 250 | 250 | 25,000 |
| 2005/02/21 | 255 | 260 | 250 | 260 | 55,000 |
| 2005/02/18 | 233 | 240 | 226 | 240 | 33,000 |
| 2005/02/17 | 235 | 235 | 229 | 235 | 10,000 |
| 2005/02/16 | 238 | 250 | 225 | 238 | 75,000 |
| 2005/02/15 | 219 | 245 | 219 | 239 | 103,000 |
| 2005/02/14 | 219 | 220 | 219 | 220 | 11,000 |
| 2005/02/10 | 219 | 220 | 219 | 220 | 14,000 |
| 2005/02/09 | 215 | 219 | 215 | 219 | 13,000 |
| 2005/02/08 | 217 | 219 | 216 | 219 | 5,000 |
| 2005/02/07 | 220 | 220 | 216 | 217 | 18,000 |
| 2005/02/04 | 214 | 216 | 214 | 214 | 14,000 |
| 2005/02/03 | 213 | 213 | 212 | 212 | 8,000 |
| 2005/02/02 | 213 | 216 | 213 | 216 | 13,000 |
| 2005/02/01 | 216 | 216 | 211 | 211 | 4,000 |
| 2005/01/31 | 215 | 217 | 215 | 217 | 2,000 |
| 2005/01/28 | 217 | 217 | 215 | 215 | 3,000 |
| 2005/01/27 | 217 | 217 | 208 | 217 | 18,000 |
| 2005/01/26 | 208 | 217 | 208 | 217 | 26,000 |
| 2005/01/25 | 213 | 213 | 213 | 213 | 5,000 |
| 2005/01/24 | 211 | 213 | 210 | 213 | 8,000 |
| 2005/01/21 | 204 | 204 | 204 | 204 | 10,000 |
| 2005/01/19 | 210 | 215 | 210 | 215 | 2,000 |
| 2005/01/18 | 214 | 215 | 212 | 212 | 9,000 |
| 2005/01/17 | 213 | 215 | 212 | 212 | 10,000 |
| 2005/01/14 | 214 | 214 | 206 | 213 | 12,000 |
| 2005/01/13 | 210 | 215 | 210 | 215 | 26,000 |
| 2005/01/12 | 207 | 210 | 202 | 210 | 79,000 |
| 2005/01/11 | 205 | 210 | 202 | 205 | 18,000 |
| 2005/01/07 | 196 | 199 | 196 | 199 | 7,000 |
| 2005/01/06 | 197 | 197 | 195 | 195 | 5,000 |
| 2005/01/05 | 199 | 199 | 197 | 197 | 9,000 |
| 2005/01/04 | 199 | 200 | 199 | 199 | 4,000 |