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 |
|---|---|---|---|---|---|
| 2006/12/29 | 239 | 239 | 227 | 239 | 8,000 |
| 2006/12/28 | 240 | 240 | 239 | 239 | 4,000 |
| 2006/12/27 | 235 | 240 | 235 | 240 | 5,000 |
| 2006/12/26 | 229 | 234 | 227 | 231 | 28,000 |
| 2006/12/25 | 246 | 246 | 234 | 239 | 8,000 |
| 2006/12/22 | 244 | 246 | 242 | 246 | 16,000 |
| 2006/12/21 | 245 | 249 | 245 | 249 | 7,000 |
| 2006/12/20 | 247 | 248 | 247 | 248 | 3,000 |
| 2006/12/19 | 250 | 250 | 249 | 249 | 5,000 |
| 2006/12/18 | 250 | 251 | 250 | 251 | 9,000 |
| 2006/12/15 | 254 | 254 | 246 | 246 | 12,000 |
| 2006/12/14 | 255 | 255 | 250 | 250 | 5,000 |
| 2006/12/13 | 245 | 255 | 245 | 250 | 8,000 |
| 2006/12/12 | 250 | 250 | 242 | 250 | 22,000 |
| 2006/12/11 | 255 | 255 | 249 | 254 | 14,000 |
| 2006/12/08 | 256 | 256 | 256 | 256 | 4,000 |
| 2006/12/06 | 257 | 257 | 257 | 257 | 4,000 |
| 2006/12/05 | 258 | 258 | 253 | 253 | 17,000 |
| 2006/12/04 | 255 | 256 | 254 | 254 | 8,000 |
| 2006/12/01 | 256 | 257 | 253 | 255 | 4,000 |
| 2006/11/30 | 255 | 255 | 251 | 251 | 6,000 |
| 2006/11/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/11/28 | 249 | 255 | 245 | 255 | 3,000 |
| 2006/11/27 | 250 | 250 | 250 | 250 | 3,000 |
| 2006/11/24 | 252 | 252 | 250 | 250 | 3,000 |
| 2006/11/22 | 251 | 251 | 251 | 251 | 1,000 |
| 2006/11/20 | 253 | 254 | 253 | 253 | 6,000 |
| 2006/11/17 | 250 | 253 | 240 | 253 | 4,000 |
| 2006/11/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/11/14 | 253 | 253 | 250 | 250 | 4,000 |
| 2006/11/13 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/11/10 | 250 | 260 | 250 | 250 | 8,000 |
| 2006/11/09 | 255 | 255 | 250 | 250 | 3,000 |
| 2006/11/08 | 253 | 264 | 251 | 264 | 7,000 |
| 2006/11/06 | 255 | 264 | 251 | 264 | 9,000 |
| 2006/11/02 | 254 | 255 | 254 | 255 | 5,000 |
| 2006/11/01 | 256 | 256 | 255 | 255 | 2,000 |
| 2006/10/31 | 253 | 253 | 253 | 253 | 2,000 |
| 2006/10/30 | 255 | 260 | 252 | 255 | 14,000 |
| 2006/10/27 | 268 | 273 | 265 | 265 | 16,000 |
| 2006/10/26 | 275 | 275 | 273 | 273 | 8,000 |
| 2006/10/24 | 273 | 273 | 268 | 273 | 7,000 |
| 2006/10/23 | 273 | 273 | 273 | 273 | 1,000 |
| 2006/10/20 | 273 | 273 | 273 | 273 | 13,000 |
| 2006/10/19 | 270 | 273 | 270 | 273 | 4,000 |
| 2006/10/18 | 274 | 274 | 274 | 274 | 1,000 |
| 2006/10/17 | 265 | 274 | 265 | 271 | 9,000 |
| 2006/10/13 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/10/12 | 273 | 273 | 272 | 272 | 6,000 |
| 2006/10/10 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/10/06 | 275 | 275 | 275 | 275 | 4,000 |
| 2006/10/05 | 276 | 276 | 274 | 274 | 9,000 |
| 2006/10/04 | 276 | 276 | 276 | 276 | 2,000 |
| 2006/10/03 | 276 | 276 | 275 | 275 | 8,000 |
| 2006/10/02 | 277 | 277 | 274 | 276 | 3,000 |
| 2006/09/29 | 277 | 277 | 277 | 277 | 2,000 |
| 2006/09/28 | 275 | 275 | 273 | 273 | 4,000 |
| 2006/09/27 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/09/25 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/09/21 | 275 | 279 | 275 | 279 | 4,000 |
| 2006/09/20 | 278 | 283 | 271 | 283 | 6,000 |
| 2006/09/19 | 278 | 278 | 278 | 278 | 3,000 |
| 2006/09/15 | 281 | 281 | 278 | 278 | 12,000 |
| 2006/09/14 | 282 | 282 | 282 | 282 | 2,000 |
| 2006/09/13 | 283 | 283 | 281 | 281 | 5,000 |
| 2006/09/12 | 298 | 298 | 288 | 288 | 5,000 |
| 2006/09/11 | 298 | 298 | 297 | 297 | 7,000 |
| 2006/09/08 | 283 | 296 | 283 | 296 | 12,000 |
| 2006/09/07 | 296 | 296 | 293 | 293 | 22,000 |
| 2006/09/06 | 295 | 298 | 294 | 297 | 36,000 |
| 2006/09/05 | 280 | 285 | 280 | 285 | 6,000 |
| 2006/09/04 | 279 | 279 | 276 | 279 | 4,000 |
| 2006/09/01 | 278 | 278 | 273 | 273 | 2,000 |
| 2006/08/31 | 276 | 280 | 270 | 280 | 6,000 |
| 2006/08/30 | 275 | 280 | 275 | 280 | 4,000 |
| 2006/08/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/08/28 | 288 | 288 | 284 | 284 | 15,000 |
| 2006/08/25 | 285 | 285 | 285 | 285 | 10,000 |
| 2006/08/24 | 284 | 285 | 282 | 282 | 8,000 |
| 2006/08/23 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/08/21 | 289 | 289 | 286 | 286 | 4,000 |
| 2006/08/18 | 285 | 285 | 282 | 285 | 9,000 |
| 2006/08/17 | 287 | 287 | 280 | 280 | 25,000 |
| 2006/08/16 | 286 | 286 | 284 | 284 | 4,000 |
| 2006/08/15 | 286 | 286 | 279 | 281 | 12,000 |
| 2006/08/14 | 287 | 287 | 286 | 286 | 5,000 |
| 2006/08/11 | 279 | 283 | 279 | 283 | 9,000 |
| 2006/08/10 | 281 | 281 | 277 | 277 | 14,000 |
| 2006/08/09 | 278 | 278 | 275 | 276 | 8,000 |
| 2006/08/08 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/08/07 | 277 | 282 | 275 | 282 | 16,000 |
| 2006/08/04 | 280 | 280 | 278 | 278 | 4,000 |
| 2006/08/03 | 284 | 284 | 278 | 278 | 2,000 |
| 2006/08/02 | 282 | 282 | 275 | 278 | 11,000 |
| 2006/08/01 | 291 | 291 | 280 | 282 | 22,000 |
| 2006/07/31 | 282 | 290 | 282 | 290 | 33,000 |
| 2006/07/28 | 272 | 273 | 272 | 273 | 6,000 |
| 2006/07/27 | 271 | 271 | 271 | 271 | 6,000 |
| 2006/07/26 | 273 | 273 | 269 | 270 | 7,000 |
| 2006/07/25 | 266 | 266 | 266 | 266 | 2,000 |
| 2006/07/24 | 261 | 261 | 261 | 261 | 3,000 |
| 2006/07/21 | 264 | 265 | 264 | 265 | 3,000 |
| 2006/07/20 | 265 | 265 | 265 | 265 | 5,000 |
| 2006/07/19 | 265 | 265 | 265 | 265 | 3,000 |
| 2006/07/18 | 279 | 279 | 260 | 265 | 16,000 |
| 2006/07/14 | 279 | 279 | 269 | 279 | 4,000 |
| 2006/07/12 | 280 | 280 | 276 | 276 | 4,000 |
| 2006/07/10 | 280 | 280 | 280 | 280 | 3,000 |
| 2006/07/07 | 285 | 285 | 278 | 281 | 6,000 |
| 2006/07/06 | 285 | 285 | 277 | 281 | 7,000 |
| 2006/07/05 | 283 | 283 | 283 | 283 | 12,000 |
| 2006/07/04 | 295 | 295 | 285 | 287 | 29,000 |
| 2006/07/03 | 289 | 290 | 285 | 285 | 11,000 |
| 2006/06/30 | 290 | 290 | 288 | 288 | 6,000 |
| 2006/06/29 | 284 | 286 | 284 | 285 | 4,000 |
| 2006/06/28 | 284 | 284 | 284 | 284 | 1,000 |
| 2006/06/27 | 281 | 292 | 280 | 292 | 10,000 |
| 2006/06/26 | 285 | 285 | 281 | 281 | 9,000 |
| 2006/06/23 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/06/21 | 279 | 285 | 271 | 280 | 17,000 |
| 2006/06/20 | 284 | 285 | 284 | 284 | 3,000 |
| 2006/06/19 | 286 | 299 | 284 | 284 | 17,000 |
| 2006/06/16 | 279 | 282 | 279 | 281 | 14,000 |
| 2006/06/15 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/06/14 | 265 | 283 | 265 | 268 | 5,000 |
| 2006/06/13 | 269 | 269 | 260 | 260 | 5,000 |
| 2006/06/12 | 261 | 270 | 261 | 270 | 4,000 |
| 2006/06/09 | 269 | 269 | 268 | 269 | 5,000 |
| 2006/06/08 | 260 | 262 | 246 | 262 | 8,000 |
| 2006/06/07 | 268 | 270 | 260 | 262 | 22,000 |
| 2006/06/06 | 268 | 268 | 261 | 262 | 17,000 |
| 2006/06/05 | 268 | 270 | 265 | 267 | 14,000 |
| 2006/06/02 | 265 | 273 | 263 | 263 | 7,000 |
| 2006/06/01 | 275 | 275 | 264 | 264 | 8,000 |
| 2006/05/31 | 282 | 282 | 275 | 275 | 21,000 |
| 2006/05/30 | 291 | 295 | 279 | 283 | 62,000 |
| 2006/05/29 | 273 | 310 | 273 | 306 | 172,000 |
| 2006/05/26 | 264 | 264 | 262 | 264 | 6,000 |
| 2006/05/25 | 275 | 275 | 269 | 269 | 4,000 |
| 2006/05/24 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/05/23 | 275 | 275 | 270 | 270 | 4,000 |
| 2006/05/22 | 264 | 269 | 264 | 265 | 6,000 |
| 2006/05/19 | 269 | 274 | 269 | 269 | 9,000 |
| 2006/05/18 | 279 | 279 | 274 | 274 | 3,000 |
| 2006/05/17 | 271 | 271 | 270 | 270 | 9,000 |
| 2006/05/15 | 280 | 280 | 278 | 278 | 5,000 |
| 2006/05/12 | 277 | 277 | 275 | 275 | 13,000 |
| 2006/05/11 | 279 | 279 | 276 | 276 | 9,000 |
| 2006/05/10 | 278 | 278 | 278 | 278 | 1,000 |
| 2006/05/09 | 276 | 278 | 276 | 278 | 2,000 |
| 2006/05/08 | 276 | 280 | 275 | 280 | 11,000 |
| 2006/05/02 | 276 | 278 | 276 | 278 | 2,000 |
| 2006/05/01 | 284 | 293 | 279 | 284 | 17,000 |
| 2006/04/28 | 280 | 280 | 275 | 279 | 10,000 |
| 2006/04/27 | 276 | 276 | 275 | 275 | 4,000 |
| 2006/04/26 | 280 | 280 | 275 | 276 | 12,000 |
| 2006/04/24 | 280 | 280 | 279 | 279 | 4,000 |
| 2006/04/21 | 282 | 282 | 282 | 282 | 5,000 |
| 2006/04/20 | 281 | 284 | 281 | 282 | 27,000 |
| 2006/04/19 | 285 | 285 | 280 | 280 | 21,000 |
| 2006/04/18 | 286 | 291 | 281 | 285 | 25,000 |
| 2006/04/17 | 305 | 311 | 285 | 285 | 106,000 |
| 2006/04/14 | 274 | 349 | 271 | 305 | 574,000 |
| 2006/04/13 | 280 | 280 | 280 | 280 | 3,000 |
| 2006/04/12 | 282 | 282 | 280 | 280 | 7,000 |
| 2006/04/11 | 282 | 282 | 282 | 282 | 7,000 |
| 2006/04/10 | 280 | 284 | 280 | 284 | 5,000 |
| 2006/04/07 | 282 | 283 | 282 | 283 | 2,000 |
| 2006/04/06 | 280 | 281 | 280 | 280 | 23,000 |
| 2006/04/05 | 279 | 280 | 278 | 278 | 13,000 |
| 2006/04/04 | 273 | 275 | 271 | 275 | 6,000 |
| 2006/04/03 | 270 | 273 | 270 | 273 | 2,000 |
| 2006/03/31 | 270 | 270 | 269 | 269 | 2,000 |
| 2006/03/30 | 269 | 275 | 269 | 271 | 7,000 |
| 2006/03/29 | 269 | 274 | 269 | 269 | 6,000 |
| 2006/03/28 | 271 | 272 | 255 | 272 | 18,000 |
| 2006/03/27 | 266 | 275 | 265 | 275 | 33,000 |
| 2006/03/24 | 271 | 275 | 271 | 271 | 17,000 |
| 2006/03/23 | 274 | 274 | 270 | 270 | 5,000 |
| 2006/03/22 | 274 | 274 | 270 | 270 | 4,000 |
| 2006/03/20 | 273 | 273 | 273 | 273 | 7,000 |
| 2006/03/17 | 270 | 270 | 267 | 270 | 5,000 |
| 2006/03/16 | 273 | 273 | 267 | 267 | 7,000 |
| 2006/03/15 | 265 | 270 | 265 | 268 | 5,000 |
| 2006/03/14 | 265 | 266 | 265 | 265 | 10,000 |
| 2006/03/13 | 270 | 270 | 270 | 270 | 5,000 |
| 2006/03/10 | 251 | 258 | 249 | 258 | 4,000 |
| 2006/03/09 | 246 | 256 | 246 | 256 | 6,000 |
| 2006/03/08 | 245 | 246 | 245 | 246 | 3,000 |
| 2006/03/07 | 245 | 247 | 245 | 246 | 15,000 |
| 2006/03/06 | 251 | 251 | 250 | 250 | 5,000 |
| 2006/03/03 | 250 | 250 | 250 | 250 | 2,000 |
| 2006/03/02 | 253 | 253 | 253 | 253 | 1,000 |
| 2006/03/01 | 256 | 257 | 253 | 253 | 15,000 |
| 2006/02/28 | 256 | 256 | 254 | 254 | 5,000 |
| 2006/02/27 | 258 | 263 | 256 | 256 | 4,000 |
| 2006/02/24 | 257 | 257 | 256 | 256 | 7,000 |
| 2006/02/23 | 250 | 254 | 250 | 254 | 8,000 |
| 2006/02/22 | 244 | 247 | 244 | 247 | 4,000 |
| 2006/02/21 | 235 | 241 | 235 | 240 | 13,000 |
| 2006/02/20 | 256 | 256 | 235 | 235 | 18,000 |
| 2006/02/17 | 261 | 261 | 252 | 252 | 14,000 |
| 2006/02/16 | 270 | 270 | 265 | 265 | 9,000 |
| 2006/02/15 | 265 | 266 | 265 | 266 | 4,000 |
| 2006/02/14 | 268 | 268 | 265 | 265 | 8,000 |
| 2006/02/13 | 271 | 271 | 265 | 268 | 14,000 |
| 2006/02/10 | 283 | 283 | 270 | 280 | 25,000 |
| 2006/02/09 | 287 | 287 | 284 | 286 | 11,000 |
| 2006/02/08 | 286 | 290 | 285 | 290 | 6,000 |
| 2006/02/07 | 286 | 290 | 286 | 290 | 9,000 |
| 2006/02/06 | 292 | 292 | 282 | 285 | 18,000 |
| 2006/02/03 | 289 | 289 | 288 | 288 | 12,000 |
| 2006/02/02 | 289 | 290 | 289 | 290 | 9,000 |
| 2006/02/01 | 295 | 295 | 289 | 289 | 15,000 |
| 2006/01/31 | 296 | 296 | 293 | 293 | 9,000 |
| 2006/01/30 | 308 | 310 | 300 | 300 | 25,000 |
| 2006/01/27 | 285 | 290 | 284 | 290 | 12,000 |
| 2006/01/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2006/01/25 | 273 | 273 | 270 | 271 | 4,000 |
| 2006/01/24 | 272 | 274 | 270 | 274 | 5,000 |
| 2006/01/23 | 283 | 283 | 266 | 266 | 5,000 |
| 2006/01/20 | 278 | 285 | 278 | 285 | 3,000 |
| 2006/01/19 | 267 | 280 | 267 | 277 | 19,000 |
| 2006/01/18 | 297 | 297 | 257 | 267 | 30,000 |
| 2006/01/17 | 302 | 302 | 297 | 297 | 21,000 |
| 2006/01/16 | 298 | 301 | 298 | 301 | 27,000 |
| 2006/01/13 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/01/12 | 293 | 298 | 293 | 295 | 16,000 |
| 2006/01/11 | 295 | 297 | 292 | 297 | 15,000 |
| 2006/01/10 | 296 | 296 | 291 | 295 | 14,000 |
| 2006/01/06 | 293 | 293 | 289 | 289 | 5,000 |
| 2006/01/05 | 297 | 297 | 292 | 292 | 12,000 |
| 2006/01/04 | 299 | 299 | 299 | 299 | 1,000 |