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 |
---|---|---|---|---|---|
2008/12/30 | 115 | 125 | 115 | 125 | 2,000 |
2008/12/29 | 116 | 116 | 116 | 116 | 1,000 |
2008/12/26 | 117 | 117 | 115 | 115 | 2,000 |
2008/12/25 | 112 | 112 | 112 | 112 | 3,000 |
2008/12/24 | 112 | 112 | 112 | 112 | 1,000 |
2008/12/19 | 115 | 115 | 115 | 115 | 4,000 |
2008/12/18 | 125 | 125 | 118 | 118 | 3,000 |
2008/12/08 | 130 | 130 | 130 | 130 | 4,000 |
2008/12/05 | 130 | 130 | 130 | 130 | 11,000 |
2008/12/04 | 123 | 123 | 121 | 121 | 5,000 |
2008/12/03 | 120 | 120 | 120 | 120 | 2,000 |
2008/12/02 | 135 | 135 | 135 | 135 | 3,000 |
2008/12/01 | 135 | 135 | 135 | 135 | 2,000 |
2008/11/28 | 115 | 115 | 115 | 115 | 51,000 |
2008/11/27 | 116 | 116 | 116 | 116 | 2,000 |
2008/11/26 | 120 | 120 | 120 | 120 | 2,000 |
2008/11/20 | 115 | 115 | 115 | 115 | 12,000 |
2008/11/17 | 115 | 115 | 115 | 115 | 1,000 |
2008/11/13 | 115 | 120 | 115 | 120 | 3,000 |
2008/11/12 | 115 | 115 | 115 | 115 | 1,000 |
2008/11/11 | 115 | 115 | 115 | 115 | 1,000 |
2008/11/10 | 115 | 115 | 115 | 115 | 2,000 |
2008/11/07 | 115 | 115 | 115 | 115 | 2,000 |
2008/11/06 | 119 | 120 | 119 | 120 | 4,000 |
2008/11/05 | 120 | 123 | 120 | 123 | 9,000 |
2008/11/04 | 115 | 120 | 115 | 120 | 12,000 |
2008/10/31 | 115 | 115 | 115 | 115 | 1,000 |
2008/10/30 | 115 | 115 | 115 | 115 | 1,000 |
2008/10/29 | 112 | 115 | 111 | 115 | 3,000 |
2008/10/28 | 115 | 115 | 115 | 115 | 2,000 |
2008/10/27 | 116 | 117 | 116 | 117 | 5,000 |
2008/10/24 | 114 | 114 | 108 | 108 | 5,000 |
2008/10/23 | 114 | 114 | 114 | 114 | 2,000 |
2008/10/17 | 116 | 116 | 116 | 116 | 8,000 |
2008/10/14 | 116 | 116 | 116 | 116 | 1,000 |
2008/10/10 | 115 | 115 | 110 | 110 | 4,000 |
2008/10/09 | 115 | 115 | 115 | 115 | 3,000 |
2008/10/08 | 105 | 130 | 101 | 126 | 14,000 |
2008/10/07 | 96 | 105 | 96 | 105 | 5,000 |
2008/10/06 | 135 | 135 | 95 | 101 | 20,000 |
2008/10/03 | 130 | 130 | 130 | 130 | 6,000 |
2008/10/02 | 130 | 130 | 130 | 130 | 1,000 |
2008/10/01 | 131 | 131 | 131 | 131 | 3,000 |
2008/09/30 | 126 | 126 | 122 | 122 | 4,000 |
2008/09/29 | 130 | 130 | 130 | 130 | 2,000 |
2008/09/26 | 132 | 132 | 132 | 132 | 1,000 |
2008/09/25 | 130 | 130 | 130 | 130 | 5,000 |
2008/09/22 | 130 | 130 | 130 | 130 | 2,000 |
2008/09/19 | 127 | 127 | 127 | 127 | 1,000 |
2008/09/16 | 125 | 125 | 125 | 125 | 1,000 |
2008/09/10 | 127 | 127 | 127 | 127 | 2,000 |
2008/09/09 | 138 | 138 | 137 | 137 | 8,000 |
2008/09/05 | 140 | 140 | 140 | 140 | 8,000 |
2008/09/04 | 139 | 141 | 139 | 141 | 5,000 |
2008/09/02 | 138 | 138 | 138 | 138 | 3,000 |
2008/09/01 | 142 | 142 | 142 | 142 | 3,000 |
2008/08/29 | 141 | 141 | 137 | 137 | 5,000 |
2008/08/26 | 145 | 145 | 145 | 145 | 4,000 |
2008/08/22 | 141 | 141 | 141 | 141 | 2,000 |
2008/08/20 | 140 | 141 | 140 | 141 | 5,000 |
2008/08/19 | 141 | 141 | 141 | 141 | 1,000 |
2008/08/18 | 131 | 141 | 131 | 141 | 2,000 |
2008/08/14 | 140 | 140 | 140 | 140 | 3,000 |
2008/08/13 | 141 | 141 | 141 | 141 | 2,000 |
2008/08/12 | 142 | 142 | 142 | 142 | 4,000 |
2008/08/11 | 145 | 145 | 145 | 145 | 4,000 |
2008/08/05 | 143 | 145 | 143 | 145 | 8,000 |
2008/08/04 | 148 | 150 | 147 | 150 | 10,000 |
2008/08/01 | 150 | 150 | 146 | 146 | 4,000 |
2008/07/31 | 145 | 145 | 145 | 145 | 8,000 |
2008/07/30 | 149 | 150 | 149 | 150 | 8,000 |
2008/07/29 | 154 | 154 | 154 | 154 | 9,000 |
2008/07/28 | 156 | 156 | 156 | 156 | 6,000 |
2008/07/24 | 145 | 145 | 145 | 145 | 1,000 |
2008/07/23 | 147 | 148 | 145 | 146 | 19,000 |
2008/07/22 | 180 | 180 | 175 | 175 | 13,000 |
2008/07/18 | 163 | 163 | 163 | 163 | 5,000 |
2008/07/16 | 140 | 140 | 140 | 140 | 6,000 |
2008/07/10 | 141 | 141 | 141 | 141 | 7,000 |
2008/07/09 | 140 | 140 | 140 | 140 | 1,000 |
2008/07/07 | 147 | 147 | 147 | 147 | 7,000 |
2008/07/04 | 152 | 152 | 148 | 152 | 10,000 |
2008/07/03 | 145 | 147 | 145 | 147 | 3,000 |
2008/07/02 | 143 | 143 | 142 | 143 | 6,000 |
2008/07/01 | 141 | 141 | 141 | 141 | 1,000 |
2008/06/30 | 144 | 144 | 144 | 144 | 1,000 |
2008/06/26 | 146 | 146 | 145 | 145 | 5,000 |
2008/06/24 | 142 | 142 | 141 | 141 | 6,000 |
2008/06/23 | 146 | 146 | 141 | 141 | 7,000 |
2008/06/19 | 145 | 145 | 145 | 145 | 1,000 |
2008/06/18 | 148 | 150 | 146 | 146 | 5,000 |
2008/06/16 | 148 | 148 | 148 | 148 | 1,000 |
2008/06/10 | 155 | 155 | 155 | 155 | 2,000 |
2008/06/09 | 148 | 150 | 148 | 150 | 3,000 |
2008/06/06 | 146 | 146 | 146 | 146 | 1,000 |
2008/06/05 | 146 | 146 | 145 | 146 | 10,000 |
2008/06/04 | 149 | 150 | 149 | 150 | 5,000 |
2008/06/03 | 148 | 148 | 148 | 148 | 2,000 |
2008/06/02 | 147 | 147 | 147 | 147 | 1,000 |
2008/05/30 | 147 | 147 | 147 | 147 | 2,000 |
2008/05/27 | 145 | 145 | 141 | 141 | 4,000 |
2008/05/26 | 148 | 149 | 146 | 149 | 12,000 |
2008/05/23 | 155 | 155 | 155 | 155 | 1,000 |
2008/05/19 | 141 | 151 | 141 | 151 | 4,000 |
2008/05/16 | 149 | 149 | 149 | 149 | 2,000 |
2008/05/15 | 149 | 149 | 149 | 149 | 4,000 |
2008/05/14 | 157 | 157 | 149 | 149 | 2,000 |
2008/05/13 | 149 | 149 | 149 | 149 | 1,000 |
2008/05/12 | 147 | 147 | 147 | 147 | 1,000 |
2008/05/09 | 148 | 148 | 148 | 148 | 1,000 |
2008/05/08 | 151 | 151 | 151 | 151 | 2,000 |
2008/05/07 | 170 | 170 | 160 | 160 | 10,000 |
2008/05/02 | 148 | 148 | 145 | 145 | 4,000 |
2008/05/01 | 151 | 151 | 146 | 146 | 3,000 |
2008/04/30 | 150 | 150 | 140 | 146 | 8,000 |
2008/04/28 | 144 | 163 | 143 | 158 | 64,000 |
2008/04/24 | 134 | 134 | 131 | 131 | 10,000 |
2008/04/23 | 134 | 134 | 134 | 134 | 4,000 |
2008/04/22 | 134 | 134 | 134 | 134 | 1,000 |
2008/04/21 | 135 | 135 | 135 | 135 | 1,000 |
2008/04/18 | 132 | 135 | 132 | 135 | 3,000 |
2008/04/17 | 132 | 132 | 132 | 132 | 3,000 |
2008/04/16 | 130 | 130 | 130 | 130 | 3,000 |
2008/04/14 | 129 | 129 | 129 | 129 | 1,000 |
2008/04/10 | 143 | 143 | 143 | 143 | 3,000 |
2008/04/09 | 144 | 144 | 144 | 144 | 3,000 |
2008/04/07 | 146 | 146 | 145 | 145 | 7,000 |
2008/04/04 | 141 | 141 | 141 | 141 | 4,000 |
2008/04/02 | 141 | 141 | 141 | 141 | 2,000 |
2008/04/01 | 141 | 141 | 141 | 141 | 1,000 |
2008/03/31 | 141 | 141 | 140 | 140 | 2,000 |
2008/03/28 | 133 | 133 | 133 | 133 | 1,000 |
2008/03/27 | 142 | 142 | 142 | 142 | 3,000 |
2008/03/26 | 143 | 143 | 142 | 142 | 3,000 |
2008/03/25 | 143 | 143 | 138 | 138 | 3,000 |
2008/03/24 | 137 | 144 | 137 | 138 | 11,000 |
2008/03/21 | 129 | 129 | 129 | 129 | 1,000 |
2008/03/19 | 130 | 130 | 130 | 130 | 3,000 |
2008/03/18 | 134 | 134 | 130 | 130 | 3,000 |
2008/03/17 | 120 | 120 | 118 | 120 | 8,000 |
2008/03/14 | 119 | 120 | 119 | 120 | 11,000 |
2008/03/13 | 120 | 120 | 120 | 120 | 2,000 |
2008/03/12 | 123 | 123 | 123 | 123 | 2,000 |
2008/03/11 | 122 | 125 | 122 | 125 | 6,000 |
2008/03/10 | 126 | 126 | 124 | 124 | 7,000 |
2008/03/07 | 128 | 128 | 124 | 124 | 4,000 |
2008/03/05 | 140 | 140 | 138 | 138 | 10,000 |
2008/03/04 | 134 | 134 | 134 | 134 | 1,000 |
2008/03/03 | 141 | 141 | 134 | 134 | 4,000 |
2008/02/29 | 129 | 129 | 129 | 129 | 6,000 |
2008/02/28 | 129 | 129 | 129 | 129 | 1,000 |
2008/02/26 | 124 | 124 | 124 | 124 | 10,000 |
2008/02/21 | 129 | 129 | 128 | 128 | 3,000 |
2008/02/20 | 128 | 128 | 128 | 128 | 1,000 |
2008/02/19 | 126 | 127 | 126 | 127 | 3,000 |
2008/02/15 | 123 | 124 | 123 | 123 | 8,000 |
2008/02/14 | 123 | 123 | 123 | 123 | 5,000 |
2008/02/13 | 122 | 122 | 122 | 122 | 1,000 |
2008/02/07 | 127 | 127 | 127 | 127 | 1,000 |
2008/02/05 | 138 | 138 | 138 | 138 | 13,000 |
2008/02/04 | 131 | 138 | 131 | 138 | 2,000 |
2008/02/01 | 128 | 128 | 126 | 128 | 6,000 |
2008/01/31 | 128 | 128 | 125 | 125 | 8,000 |
2008/01/30 | 129 | 129 | 129 | 129 | 4,000 |
2008/01/29 | 129 | 129 | 129 | 129 | 3,000 |
2008/01/28 | 126 | 126 | 126 | 126 | 4,000 |
2008/01/25 | 122 | 123 | 118 | 123 | 5,000 |
2008/01/24 | 122 | 122 | 122 | 122 | 8,000 |
2008/01/23 | 116 | 116 | 116 | 116 | 1,000 |
2008/01/22 | 115 | 115 | 115 | 115 | 3,000 |
2008/01/21 | 115 | 115 | 115 | 115 | 1,000 |
2008/01/18 | 107 | 116 | 107 | 116 | 7,000 |
2008/01/17 | 110 | 112 | 110 | 112 | 15,000 |
2008/01/16 | 125 | 125 | 115 | 115 | 20,000 |
2008/01/15 | 131 | 131 | 125 | 125 | 7,000 |
2008/01/11 | 136 | 136 | 131 | 131 | 2,000 |
2008/01/08 | 133 | 133 | 133 | 133 | 1,000 |
2008/01/07 | 147 | 147 | 141 | 141 | 7,000 |
2008/01/04 | 138 | 138 | 138 | 138 | 2,000 |