日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 94 94 92 93 3,000
2011/12/29 92 92 92 92 2,000
2011/12/26 91 92 91 91 7,000
2011/12/22 90 91 90 91 3,000
2011/12/21 90 90 90 90 3,000
2011/12/20 91 91 91 91 3,000
2011/12/16 92 92 92 92 1,000
2011/12/15 92 94 92 94 3,000
2011/12/14 94 94 92 93 7,000
2011/12/12 97 97 94 94 3,000
2011/12/09 96 96 96 96 17,000
2011/12/08 99 99 97 97 5,000
2011/12/07 99 99 98 98 6,000
2011/12/06 97 97 96 96 3,000
2011/12/05 97 100 96 97 26,000
2011/12/02 97 98 97 98 5,000
2011/12/01 96 96 94 95 5,000
2011/11/30 92 92 92 92 1,000
2011/11/29 91 91 91 91 2,000
2011/11/28 90 90 90 90 1,000
2011/11/25 0 0 0 88 0
2011/11/24 0 0 0 88 0
2011/11/22 0 0 0 88 0
2011/11/21 0 0 0 88 0
2011/11/18 0 0 0 88 0
2011/11/17 0 0 0 88 0
2011/11/16 88 88 88 88 4,000
2011/11/15 0 0 0 89 0
2011/11/14 89 89 89 89 1,000
2011/11/11 0 0 0 92 0
2011/11/10 92 92 92 92 3,000
2011/11/09 0 0 0 93 0
2011/11/08 0 0 0 93 0
2011/11/07 93 93 93 93 5,000
2011/11/04 96 96 93 96 6,000
2011/11/02 95 95 95 95 1,000
2011/11/01 96 96 96 96 3,000
2011/10/31 94 94 94 94 1,000
2011/10/28 0 0 0 94 0
2011/10/27 0 0 0 94 0
2011/10/26 94 94 94 94 2,000
2011/10/25 0 0 0 90 0
2011/10/24 0 0 0 90 0
2011/10/21 0 0 0 90 0
2011/10/20 90 90 90 90 5,000
2011/10/19 0 0 0 92 0
2011/10/18 0 0 0 92 0
2011/10/17 0 0 0 92 0
2011/10/14 0 0 0 92 0
2011/10/13 92 92 92 92 2,000
2011/10/12 0 0 0 91 0
2011/10/11 88 91 88 91 8,000
2011/10/07 0 0 0 93 0
2011/10/06 0 0 0 93 0
2011/10/05 93 93 93 93 10,000
2011/10/04 94 95 93 95 6,000
2011/10/03 94 94 94 94 14,000
2011/09/30 98 98 98 98 1,000
2011/09/29 94 94 94 94 1,000
2011/09/28 95 95 95 95 1,000
2011/09/27 0 0 0 91 0
2011/09/26 0 0 0 91 0
2011/09/22 93 93 91 91 3,000
2011/09/21 0 0 0 96 0
2011/09/20 95 96 95 96 4,000
2011/09/16 0 0 0 97 0
2011/09/15 0 0 0 97 0
2011/09/14 0 0 0 97 0
2011/09/13 0 0 0 97 0
2011/09/12 0 0 0 97 0
2011/09/09 0 0 0 97 0
2011/09/08 0 0 0 97 0
2011/09/07 0 0 0 97 0
2011/09/06 97 97 97 97 1,000
2011/09/05 102 102 102 102 4,000
2011/09/02 98 103 98 103 3,000
2011/09/01 100 100 100 100 4,000
2011/08/31 102 102 102 102 4,000
2011/08/30 98 102 98 102 6,000
2011/08/29 97 98 97 98 2,000
2011/08/26 97 97 97 97 3,000
2011/08/25 0 0 0 93 0
2011/08/24 0 0 0 93 0
2011/08/23 93 93 93 93 1,000
2011/08/22 0 0 0 94 0
2011/08/19 0 0 0 94 0
2011/08/18 92 94 92 94 6,000
2011/08/17 91 93 91 92 10,000
2011/08/16 0 0 0 95 0
2011/08/15 0 0 0 95 0
2011/08/12 0 0 0 95 0
2011/08/11 95 95 95 95 1,000
2011/08/10 0 0 0 95 0
2011/08/09 94 95 91 95 4,000
2011/08/08 95 95 95 95 4,000
2011/08/05 94 96 93 96 9,000
2011/08/04 98 99 98 99 3,000
2011/08/03 99 99 98 98 5,000
2011/08/02 98 99 98 99 3,000
2011/08/01 100 100 100 100 6,000
2011/07/29 101 101 100 100 2,000
2011/07/28 0 0 0 101 0
2011/07/27 101 101 101 101 2,000
2011/07/26 102 102 99 102 10,000
2011/07/25 97 100 97 99 11,000
2011/07/22 101 101 101 101 1,000
2011/07/21 102 102 101 101 5,000
2011/07/20 104 104 104 104 1,000
2011/07/19 112 112 106 106 31,000
2011/07/15 100 102 100 102 10,000
2011/07/14 103 103 103 103 7,000
2011/07/13 102 102 102 102 1,000
2011/07/12 102 102 102 102 1,000
2011/07/11 0 0 0 100 0
2011/07/08 103 103 100 100 6,000
2011/07/07 105 105 101 101 6,000
2011/07/06 103 103 103 103 10,000
2011/07/05 100 100 99 99 11,000
2011/07/04 101 102 101 102 7,000
2011/07/01 100 100 100 100 4,000
2011/06/30 99 99 99 99 3,000
2011/06/29 99 99 99 99 1,000
2011/06/28 99 99 99 99 1,000
2011/06/27 98 98 98 98 1,000
2011/06/24 95 95 95 95 2,000
2011/06/23 98 98 96 96 6,000
2011/06/22 96 96 96 96 1,000
2011/06/21 0 0 0 96 0
2011/06/20 0 0 0 96 0
2011/06/17 96 96 96 96 1,000
2011/06/16 0 0 0 96 0
2011/06/15 97 97 96 96 3,000
2011/06/14 94 97 94 96 38,000
2011/06/13 99 99 99 99 1,000
2011/06/10 102 102 100 100 13,000
2011/06/09 102 102 102 102 1,000
2011/06/08 0 0 0 102 0
2011/06/07 101 102 101 102 2,000
2011/06/06 105 105 105 105 5,000
2011/06/03 104 106 104 106 4,000
2011/06/02 102 103 102 103 3,000
2011/06/01 107 107 107 107 3,000
2011/05/31 103 104 103 104 2,000
2011/05/30 102 102 102 102 1,000
2011/05/27 0 0 0 103 0
2011/05/26 103 103 103 103 1,000
2011/05/25 102 102 98 98 9,000
2011/05/24 100 100 100 100 1,000
2011/05/23 0 0 0 105 0
2011/05/20 0 0 0 105 0
2011/05/19 105 105 105 105 10,000
2011/05/18 0 0 0 105 0
2011/05/17 105 105 105 105 1,000
2011/05/16 105 105 105 105 2,000
2011/05/13 103 103 103 103 12,000
2011/05/12 106 107 105 107 13,000
2011/05/11 102 103 102 103 9,000
2011/05/10 106 106 102 102 12,000
2011/05/09 105 105 102 102 7,000
2011/05/06 107 107 107 107 5,000
2011/05/02 104 106 104 106 10,000
2011/04/28 102 103 102 103 5,000
2011/04/27 102 102 101 101 9,000
2011/04/26 102 102 102 102 2,000
2011/04/25 102 103 97 97 7,000
2011/04/22 102 102 102 102 2,000
2011/04/21 0 0 0 99 0
2011/04/20 0 0 0 99 0
2011/04/19 99 99 99 99 4,000
2011/04/18 102 102 102 102 2,000
2011/04/15 108 108 108 108 2,000
2011/04/14 102 103 102 103 6,000
2011/04/13 96 100 95 100 13,000
2011/04/12 97 97 97 97 2,000
2011/04/11 0 0 0 101 0
2011/04/08 101 101 101 101 1,000
2011/04/07 101 101 101 101 2,000
2011/04/06 104 104 104 104 1,000
2011/04/05 105 105 100 100 9,000
2011/04/04 104 105 104 105 3,000
2011/04/01 105 105 105 105 5,000
2011/03/31 107 107 105 105 2,000
2011/03/30 100 106 100 106 7,000
2011/03/29 101 101 101 101 1,000
2011/03/28 107 107 107 107 2,000
2011/03/25 107 107 107 107 1,000
2011/03/24 108 108 108 108 5,000
2011/03/23 98 103 98 103 12,000
2011/03/22 99 99 96 98 14,000
2011/03/18 95 95 95 95 1,000
2011/03/17 90 90 90 90 1,000
2011/03/16 85 95 85 95 10,000
2011/03/15 94 94 88 88 6,000
2011/03/14 92 99 92 94 9,000
2011/03/11 107 107 107 107 1,000
2011/03/10 0 0 0 109 0
2011/03/09 109 109 109 109 6,000
2011/03/08 0 0 0 108 0
2011/03/07 106 108 106 108 8,000
2011/03/04 107 108 107 107 12,000
2011/03/03 108 108 102 105 11,000
2011/03/02 108 109 107 109 5,000
2011/03/01 108 108 108 108 3,000
2011/02/28 107 107 107 107 5,000
2011/02/25 0 0 0 105 0
2011/02/24 105 105 105 105 1,000
2011/02/23 106 107 104 106 13,000
2011/02/22 109 110 108 108 7,000
2011/02/21 0 0 0 109 0
2011/02/18 113 113 109 109 6,000
2011/02/17 104 114 104 111 13,000
2011/02/16 104 105 104 104 4,000
2011/02/15 105 105 102 103 16,000
2011/02/14 104 106 104 105 4,000
2011/02/10 0 0 0 106 0
2011/02/09 107 107 106 106 2,000
2011/02/08 103 105 103 105 12,000
2011/02/07 108 108 108 108 5,000
2011/02/04 106 107 106 107 3,000
2011/02/03 105 105 105 105 1,000
2011/02/02 103 103 103 103 3,000
2011/02/01 104 104 104 104 3,000
2011/01/31 103 105 101 104 13,000
2011/01/28 108 108 107 107 8,000
2011/01/27 109 110 108 110 8,000
2011/01/26 113 113 113 113 6,000
2011/01/25 111 111 111 111 2,000
2011/01/24 110 110 110 110 1,000
2011/01/21 0 0 0 112 0
2011/01/20 0 0 0 112 0
2011/01/19 113 113 112 112 2,000
2011/01/18 112 112 112 112 3,000
2011/01/17 112 112 111 112 8,000
2011/01/14 113 113 111 111 3,000
2011/01/13 110 113 110 113 4,000
2011/01/12 108 110 108 110 9,000
2011/01/11 106 108 106 108 7,000
2011/01/07 105 107 105 107 6,000
2011/01/06 105 105 104 104 3,000
2011/01/05 106 106 104 104 9,000
2011/01/04 105 107 105 106 11,000

このページの先頭へ