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 |
---|---|---|---|---|---|
2007/12/28 | 133 | 133 | 133 | 133 | 4,000 |
2007/12/27 | 135 | 135 | 135 | 135 | 1,000 |
2007/12/26 | 130 | 134 | 130 | 134 | 9,000 |
2007/12/25 | 137 | 139 | 130 | 130 | 19,000 |
2007/12/21 | 135 | 136 | 133 | 133 | 14,000 |
2007/12/20 | 136 | 136 | 135 | 135 | 5,000 |
2007/12/19 | 140 | 140 | 139 | 139 | 9,000 |
2007/12/18 | 136 | 140 | 136 | 140 | 13,000 |
2007/12/17 | 138 | 138 | 138 | 138 | 4,000 |
2007/12/14 | 143 | 145 | 138 | 138 | 24,000 |
2007/12/13 | 145 | 145 | 145 | 145 | 2,000 |
2007/12/12 | 148 | 148 | 148 | 148 | 9,000 |
2007/12/11 | 148 | 150 | 148 | 150 | 3,000 |
2007/12/10 | 150 | 150 | 146 | 146 | 6,000 |
2007/12/07 | 150 | 150 | 145 | 146 | 8,000 |
2007/12/06 | 149 | 149 | 146 | 146 | 5,000 |
2007/12/05 | 148 | 148 | 148 | 148 | 6,000 |
2007/12/04 | 147 | 147 | 147 | 147 | 3,000 |
2007/12/03 | 146 | 146 | 143 | 143 | 5,000 |
2007/11/30 | 140 | 141 | 140 | 140 | 5,000 |
2007/11/29 | 144 | 144 | 140 | 140 | 3,000 |
2007/11/28 | 140 | 140 | 137 | 140 | 8,000 |
2007/11/27 | 141 | 147 | 140 | 147 | 12,000 |
2007/11/26 | 144 | 144 | 140 | 140 | 23,000 |
2007/11/20 | 148 | 148 | 147 | 147 | 4,000 |
2007/11/19 | 148 | 148 | 148 | 148 | 1,000 |
2007/11/16 | 151 | 151 | 149 | 149 | 5,000 |
2007/11/14 | 150 | 150 | 149 | 149 | 2,000 |
2007/11/13 | 150 | 150 | 150 | 150 | 1,000 |
2007/11/09 | 155 | 155 | 152 | 152 | 3,000 |
2007/11/08 | 150 | 150 | 150 | 150 | 3,000 |
2007/11/07 | 151 | 151 | 151 | 151 | 1,000 |
2007/11/06 | 154 | 154 | 152 | 152 | 10,000 |
2007/11/05 | 159 | 159 | 154 | 154 | 7,000 |
2007/11/02 | 153 | 153 | 153 | 153 | 1,000 |
2007/11/01 | 157 | 157 | 155 | 155 | 4,000 |
2007/10/31 | 153 | 153 | 153 | 153 | 1,000 |
2007/10/30 | 155 | 155 | 155 | 155 | 2,000 |
2007/10/29 | 154 | 154 | 151 | 151 | 14,000 |
2007/10/26 | 159 | 159 | 157 | 159 | 14,000 |
2007/10/25 | 158 | 160 | 156 | 156 | 6,000 |
2007/10/24 | 163 | 163 | 162 | 163 | 4,000 |
2007/10/23 | 157 | 159 | 156 | 156 | 19,000 |
2007/10/19 | 159 | 160 | 158 | 158 | 26,000 |
2007/10/18 | 158 | 160 | 158 | 159 | 8,000 |
2007/10/17 | 163 | 163 | 161 | 163 | 10,000 |
2007/10/16 | 165 | 165 | 165 | 165 | 1,000 |
2007/10/15 | 166 | 166 | 165 | 165 | 6,000 |
2007/10/12 | 166 | 166 | 166 | 166 | 5,000 |
2007/10/11 | 165 | 165 | 165 | 165 | 8,000 |
2007/10/10 | 165 | 166 | 162 | 166 | 9,000 |
2007/10/09 | 168 | 168 | 168 | 168 | 10,000 |
2007/10/05 | 166 | 166 | 165 | 165 | 9,000 |
2007/10/04 | 160 | 164 | 160 | 164 | 12,000 |
2007/10/03 | 160 | 160 | 159 | 159 | 6,000 |
2007/10/02 | 160 | 163 | 160 | 163 | 7,000 |
2007/10/01 | 163 | 163 | 160 | 160 | 4,000 |
2007/09/28 | 160 | 160 | 160 | 160 | 8,000 |
2007/09/27 | 160 | 160 | 156 | 160 | 6,000 |
2007/09/26 | 160 | 160 | 160 | 160 | 4,000 |
2007/09/21 | 158 | 158 | 158 | 158 | 1,000 |
2007/09/20 | 158 | 158 | 158 | 158 | 4,000 |
2007/09/19 | 158 | 158 | 158 | 158 | 2,000 |
2007/09/18 | 158 | 158 | 157 | 157 | 2,000 |
2007/09/14 | 159 | 159 | 158 | 158 | 10,000 |
2007/09/11 | 165 | 165 | 160 | 165 | 3,000 |
2007/09/10 | 164 | 165 | 161 | 165 | 8,000 |
2007/09/07 | 166 | 166 | 166 | 166 | 4,000 |
2007/09/06 | 166 | 166 | 166 | 166 | 3,000 |
2007/09/05 | 169 | 169 | 166 | 166 | 13,000 |
2007/09/04 | 170 | 170 | 170 | 170 | 5,000 |
2007/09/03 | 172 | 172 | 169 | 169 | 3,000 |
2007/08/31 | 170 | 170 | 168 | 170 | 9,000 |
2007/08/29 | 170 | 172 | 170 | 171 | 5,000 |
2007/08/28 | 171 | 171 | 170 | 170 | 5,000 |
2007/08/27 | 171 | 174 | 171 | 174 | 7,000 |
2007/08/24 | 177 | 177 | 169 | 173 | 10,000 |
2007/08/23 | 172 | 172 | 172 | 172 | 2,000 |
2007/08/22 | 172 | 172 | 172 | 172 | 1,000 |
2007/08/21 | 175 | 180 | 175 | 180 | 4,000 |
2007/08/20 | 181 | 181 | 176 | 176 | 6,000 |
2007/08/17 | 176 | 180 | 172 | 180 | 4,000 |
2007/08/16 | 183 | 183 | 177 | 183 | 14,000 |
2007/08/15 | 184 | 184 | 184 | 184 | 2,000 |
2007/08/14 | 185 | 185 | 185 | 185 | 6,000 |
2007/08/13 | 185 | 185 | 185 | 185 | 1,000 |
2007/08/10 | 185 | 185 | 185 | 185 | 5,000 |
2007/08/09 | 185 | 187 | 184 | 185 | 15,000 |
2007/08/08 | 186 | 186 | 185 | 185 | 4,000 |
2007/08/07 | 190 | 190 | 186 | 186 | 10,000 |
2007/08/06 | 190 | 190 | 188 | 188 | 6,000 |
2007/08/03 | 190 | 190 | 190 | 190 | 1,000 |
2007/08/02 | 191 | 191 | 189 | 189 | 11,000 |
2007/08/01 | 189 | 189 | 189 | 189 | 3,000 |
2007/07/31 | 188 | 189 | 186 | 189 | 14,000 |
2007/07/30 | 185 | 190 | 185 | 186 | 7,000 |
2007/07/27 | 188 | 195 | 186 | 195 | 6,000 |
2007/07/26 | 194 | 194 | 190 | 192 | 10,000 |
2007/07/25 | 198 | 198 | 190 | 190 | 23,000 |
2007/07/24 | 198 | 199 | 195 | 199 | 23,000 |
2007/07/23 | 199 | 199 | 199 | 199 | 10,000 |
2007/07/20 | 202 | 202 | 200 | 200 | 5,000 |
2007/07/19 | 202 | 204 | 202 | 204 | 2,000 |
2007/07/18 | 204 | 204 | 202 | 202 | 17,000 |
2007/07/17 | 210 | 210 | 205 | 205 | 10,000 |
2007/07/13 | 205 | 206 | 205 | 205 | 17,000 |
2007/07/12 | 202 | 207 | 202 | 205 | 9,000 |
2007/07/11 | 201 | 202 | 201 | 202 | 11,000 |
2007/07/10 | 205 | 205 | 202 | 202 | 4,000 |
2007/07/09 | 206 | 207 | 205 | 206 | 12,000 |
2007/07/06 | 207 | 207 | 203 | 203 | 13,000 |
2007/07/05 | 205 | 206 | 205 | 206 | 16,000 |
2007/07/04 | 202 | 205 | 202 | 205 | 16,000 |
2007/07/03 | 201 | 202 | 200 | 202 | 18,000 |
2007/07/02 | 200 | 201 | 200 | 201 | 12,000 |
2007/06/29 | 200 | 201 | 200 | 200 | 5,000 |
2007/06/27 | 201 | 201 | 201 | 201 | 1,000 |
2007/06/26 | 202 | 202 | 201 | 201 | 8,000 |
2007/06/25 | 200 | 201 | 200 | 201 | 10,000 |
2007/06/22 | 201 | 201 | 201 | 201 | 7,000 |
2007/06/21 | 202 | 202 | 201 | 201 | 6,000 |
2007/06/20 | 200 | 201 | 199 | 200 | 11,000 |
2007/06/19 | 202 | 202 | 198 | 198 | 36,000 |
2007/06/18 | 203 | 203 | 196 | 200 | 64,000 |
2007/06/15 | 206 | 208 | 205 | 208 | 17,000 |
2007/06/13 | 208 | 208 | 207 | 207 | 2,000 |
2007/06/12 | 211 | 211 | 211 | 211 | 1,000 |
2007/06/11 | 210 | 210 | 210 | 210 | 3,000 |
2007/06/08 | 212 | 212 | 212 | 212 | 1,000 |
2007/06/07 | 215 | 215 | 210 | 210 | 4,000 |
2007/06/06 | 208 | 214 | 208 | 214 | 3,000 |
2007/06/05 | 212 | 212 | 209 | 209 | 5,000 |
2007/06/04 | 217 | 217 | 214 | 216 | 5,000 |
2007/06/01 | 215 | 215 | 215 | 215 | 1,000 |
2007/05/31 | 208 | 213 | 208 | 213 | 2,000 |
2007/05/30 | 208 | 208 | 208 | 208 | 3,000 |
2007/05/29 | 208 | 208 | 208 | 208 | 1,000 |
2007/05/28 | 204 | 208 | 204 | 208 | 6,000 |
2007/05/25 | 210 | 210 | 210 | 210 | 5,000 |
2007/05/24 | 210 | 211 | 210 | 211 | 6,000 |
2007/05/23 | 206 | 206 | 206 | 206 | 1,000 |
2007/05/22 | 205 | 206 | 201 | 205 | 10,000 |
2007/05/21 | 215 | 215 | 215 | 215 | 4,000 |
2007/05/18 | 220 | 220 | 220 | 220 | 7,000 |
2007/05/17 | 220 | 221 | 220 | 221 | 5,000 |
2007/05/16 | 222 | 227 | 221 | 221 | 5,000 |
2007/05/15 | 221 | 228 | 221 | 228 | 3,000 |
2007/05/14 | 221 | 221 | 221 | 221 | 1,000 |
2007/05/11 | 221 | 221 | 221 | 221 | 1,000 |
2007/05/10 | 223 | 223 | 222 | 222 | 7,000 |
2007/05/09 | 223 | 223 | 223 | 223 | 1,000 |
2007/05/08 | 224 | 224 | 224 | 224 | 3,000 |
2007/05/07 | 227 | 227 | 227 | 227 | 4,000 |
2007/05/02 | 222 | 224 | 219 | 224 | 3,000 |
2007/05/01 | 223 | 223 | 223 | 223 | 1,000 |
2007/04/27 | 220 | 229 | 220 | 220 | 10,000 |
2007/04/26 | 219 | 219 | 219 | 219 | 5,000 |
2007/04/24 | 219 | 219 | 219 | 219 | 1,000 |
2007/04/23 | 209 | 220 | 209 | 220 | 10,000 |
2007/04/20 | 224 | 224 | 224 | 224 | 10,000 |
2007/04/18 | 221 | 226 | 221 | 226 | 2,000 |
2007/04/17 | 225 | 225 | 223 | 223 | 3,000 |
2007/04/16 | 223 | 225 | 223 | 225 | 7,000 |
2007/04/13 | 233 | 233 | 223 | 223 | 6,000 |
2007/04/12 | 223 | 226 | 223 | 223 | 11,000 |
2007/04/11 | 223 | 224 | 223 | 224 | 7,000 |
2007/04/10 | 229 | 229 | 225 | 225 | 5,000 |
2007/04/09 | 228 | 228 | 228 | 228 | 1,000 |
2007/04/06 | 229 | 229 | 229 | 229 | 1,000 |
2007/04/05 | 225 | 227 | 222 | 227 | 20,000 |
2007/04/04 | 227 | 230 | 225 | 225 | 7,000 |
2007/04/03 | 229 | 229 | 225 | 225 | 13,000 |
2007/04/02 | 234 | 236 | 228 | 236 | 17,000 |
2007/03/30 | 233 | 233 | 233 | 233 | 2,000 |
2007/03/29 | 240 | 240 | 234 | 234 | 13,000 |
2007/03/28 | 240 | 240 | 238 | 238 | 30,000 |
2007/03/27 | 244 | 244 | 240 | 240 | 4,000 |
2007/03/26 | 235 | 245 | 235 | 245 | 16,000 |
2007/03/23 | 238 | 244 | 238 | 244 | 11,000 |
2007/03/22 | 235 | 238 | 235 | 238 | 7,000 |
2007/03/20 | 234 | 235 | 231 | 235 | 5,000 |
2007/03/19 | 233 | 233 | 233 | 233 | 1,000 |
2007/03/16 | 234 | 236 | 230 | 236 | 21,000 |
2007/03/15 | 234 | 240 | 234 | 234 | 31,000 |
2007/03/14 | 239 | 244 | 239 | 244 | 8,000 |
2007/03/13 | 244 | 244 | 244 | 244 | 1,000 |
2007/03/12 | 242 | 245 | 242 | 243 | 6,000 |
2007/03/09 | 242 | 242 | 242 | 242 | 1,000 |
2007/03/08 | 245 | 245 | 242 | 242 | 4,000 |
2007/03/07 | 245 | 245 | 245 | 245 | 1,000 |
2007/03/06 | 240 | 242 | 235 | 242 | 10,000 |
2007/03/05 | 245 | 250 | 241 | 241 | 7,000 |
2007/03/02 | 247 | 247 | 245 | 245 | 12,000 |
2007/03/01 | 248 | 248 | 246 | 246 | 7,000 |
2007/02/28 | 250 | 250 | 241 | 246 | 29,000 |
2007/02/27 | 258 | 258 | 254 | 254 | 3,000 |
2007/02/26 | 253 | 258 | 253 | 258 | 16,000 |
2007/02/23 | 252 | 253 | 252 | 253 | 5,000 |
2007/02/22 | 251 | 251 | 250 | 250 | 3,000 |
2007/02/21 | 253 | 255 | 252 | 252 | 7,000 |
2007/02/20 | 255 | 255 | 253 | 253 | 5,000 |
2007/02/19 | 252 | 255 | 252 | 255 | 14,000 |
2007/02/16 | 246 | 250 | 246 | 250 | 12,000 |
2007/02/15 | 247 | 247 | 247 | 247 | 4,000 |
2007/02/14 | 251 | 252 | 246 | 246 | 13,000 |
2007/02/09 | 251 | 251 | 250 | 250 | 12,000 |
2007/02/08 | 255 | 255 | 251 | 251 | 3,000 |
2007/02/07 | 251 | 251 | 250 | 250 | 11,000 |
2007/02/06 | 248 | 251 | 248 | 251 | 2,000 |
2007/02/05 | 256 | 256 | 251 | 251 | 10,000 |
2007/02/02 | 253 | 253 | 251 | 251 | 9,000 |
2007/02/01 | 254 | 254 | 254 | 254 | 2,000 |
2007/01/31 | 252 | 255 | 252 | 254 | 30,000 |
2007/01/30 | 266 | 266 | 260 | 260 | 16,000 |
2007/01/29 | 273 | 273 | 265 | 265 | 108,000 |
2007/01/26 | 235 | 299 | 235 | 260 | 143,000 |
2007/01/25 | 233 | 239 | 233 | 236 | 12,000 |
2007/01/24 | 233 | 233 | 232 | 232 | 4,000 |
2007/01/23 | 236 | 237 | 231 | 232 | 20,000 |
2007/01/22 | 237 | 237 | 236 | 236 | 4,000 |
2007/01/19 | 235 | 235 | 234 | 235 | 4,000 |
2007/01/18 | 234 | 235 | 231 | 235 | 11,000 |
2007/01/17 | 231 | 231 | 231 | 231 | 3,000 |
2007/01/16 | 230 | 230 | 228 | 230 | 9,000 |
2007/01/15 | 231 | 231 | 229 | 231 | 6,000 |
2007/01/12 | 231 | 231 | 228 | 230 | 7,000 |
2007/01/11 | 230 | 231 | 230 | 231 | 6,000 |
2007/01/10 | 233 | 233 | 226 | 230 | 7,000 |
2007/01/09 | 236 | 236 | 236 | 236 | 1,000 |
2007/01/05 | 241 | 241 | 231 | 236 | 8,000 |
2007/01/04 | 242 | 242 | 240 | 241 | 7,000 |