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 |
---|---|---|---|---|---|
2012/12/28 | 105 | 106 | 105 | 106 | 4,000 |
2012/12/27 | 100 | 104 | 100 | 104 | 6,000 |
2012/12/26 | 100 | 100 | 98 | 100 | 6,000 |
2012/12/25 | 101 | 102 | 101 | 101 | 3,000 |
2012/12/21 | 100 | 100 | 100 | 100 | 4,000 |
2012/12/20 | 100 | 102 | 100 | 102 | 8,000 |
2012/12/18 | 100 | 102 | 100 | 100 | 7,000 |
2012/12/17 | 100 | 101 | 100 | 101 | 18,000 |
2012/12/14 | 98 | 98 | 98 | 98 | 2,000 |
2012/12/11 | 100 | 100 | 100 | 100 | 1,000 |
2012/12/10 | 102 | 103 | 101 | 103 | 5,000 |
2012/12/07 | 100 | 101 | 100 | 101 | 21,000 |
2012/12/06 | 98 | 99 | 97 | 99 | 6,000 |
2012/12/05 | 96 | 98 | 96 | 98 | 17,000 |
2012/12/04 | 96 | 99 | 96 | 96 | 9,000 |
2012/12/03 | 96 | 96 | 96 | 96 | 5,000 |
2012/11/30 | 97 | 98 | 97 | 97 | 6,000 |
2012/11/29 | 96 | 96 | 94 | 94 | 3,000 |
2012/11/27 | 95 | 97 | 95 | 97 | 2,000 |
2012/11/26 | 98 | 98 | 95 | 95 | 3,000 |
2012/11/22 | 97 | 97 | 97 | 97 | 2,000 |
2012/11/20 | 94 | 94 | 94 | 94 | 2,000 |
2012/11/16 | 93 | 93 | 93 | 93 | 3,000 |
2012/11/15 | 91 | 91 | 91 | 91 | 5,000 |
2012/11/14 | 95 | 95 | 91 | 91 | 3,000 |
2012/11/13 | 91 | 93 | 91 | 93 | 5,000 |
2012/11/09 | 95 | 95 | 95 | 95 | 3,000 |
2012/11/08 | 95 | 95 | 95 | 95 | 1,000 |
2012/11/07 | 95 | 95 | 95 | 95 | 1,000 |
2012/11/06 | 95 | 95 | 95 | 95 | 2,000 |
2012/11/05 | 99 | 99 | 95 | 95 | 5,000 |
2012/11/02 | 100 | 100 | 100 | 100 | 1,000 |
2012/11/01 | 96 | 96 | 96 | 96 | 3,000 |
2012/10/31 | 97 | 97 | 97 | 97 | 3,000 |
2012/10/30 | 96 | 96 | 96 | 96 | 1,000 |
2012/10/29 | 94 | 94 | 94 | 94 | 1,000 |
2012/10/26 | 93 | 93 | 93 | 93 | 2,000 |
2012/10/09 | 92 | 92 | 92 | 92 | 1,000 |
2012/10/05 | 91 | 92 | 91 | 92 | 5,000 |
2012/10/04 | 91 | 91 | 91 | 91 | 3,000 |
2012/10/03 | 93 | 93 | 93 | 93 | 1,000 |
2012/10/01 | 93 | 94 | 93 | 94 | 6,000 |
2012/09/28 | 93 | 94 | 93 | 94 | 3,000 |
2012/09/27 | 92 | 92 | 91 | 92 | 6,000 |
2012/09/26 | 94 | 95 | 94 | 95 | 3,000 |
2012/09/21 | 94 | 94 | 94 | 94 | 4,000 |
2012/09/20 | 94 | 94 | 93 | 93 | 6,000 |
2012/09/18 | 94 | 94 | 94 | 94 | 4,000 |
2012/09/14 | 95 | 95 | 95 | 95 | 1,000 |
2012/09/11 | 94 | 94 | 94 | 94 | 3,000 |
2012/09/10 | 94 | 94 | 90 | 93 | 16,000 |
2012/09/07 | 94 | 94 | 94 | 94 | 1,000 |
2012/09/06 | 95 | 95 | 94 | 94 | 4,000 |
2012/09/05 | 100 | 100 | 97 | 97 | 4,000 |
2012/09/04 | 100 | 100 | 100 | 100 | 1,000 |
2012/09/03 | 102 | 102 | 100 | 100 | 4,000 |
2012/08/31 | 100 | 100 | 100 | 100 | 1,000 |
2012/08/27 | 98 | 98 | 98 | 98 | 9,000 |
2012/08/24 | 103 | 103 | 103 | 103 | 1,000 |
2012/08/20 | 105 | 105 | 105 | 105 | 1,000 |
2012/08/14 | 95 | 95 | 95 | 95 | 2,000 |
2012/08/09 | 96 | 96 | 96 | 96 | 1,000 |
2012/08/06 | 95 | 95 | 95 | 95 | 7,000 |
2012/08/03 | 95 | 96 | 95 | 96 | 5,000 |
2012/08/01 | 94 | 94 | 94 | 94 | 2,000 |
2012/07/31 | 95 | 95 | 92 | 93 | 10,000 |
2012/07/30 | 95 | 95 | 95 | 95 | 3,000 |
2012/07/26 | 98 | 98 | 98 | 98 | 3,000 |
2012/07/25 | 97 | 99 | 97 | 99 | 2,000 |
2012/07/24 | 97 | 98 | 97 | 98 | 4,000 |
2012/07/20 | 101 | 101 | 100 | 100 | 34,000 |
2012/07/19 | 101 | 101 | 101 | 101 | 1,000 |
2012/07/18 | 102 | 102 | 101 | 101 | 4,000 |
2012/07/17 | 103 | 104 | 103 | 104 | 7,000 |
2012/07/13 | 106 | 106 | 105 | 106 | 7,000 |
2012/07/12 | 104 | 104 | 104 | 104 | 1,000 |
2012/07/11 | 102 | 107 | 102 | 107 | 8,000 |
2012/07/10 | 101 | 103 | 101 | 103 | 2,000 |
2012/07/09 | 106 | 106 | 101 | 101 | 9,000 |
2012/07/06 | 103 | 103 | 102 | 102 | 4,000 |
2012/07/05 | 102 | 102 | 101 | 101 | 13,000 |
2012/07/04 | 102 | 103 | 102 | 103 | 2,000 |
2012/07/03 | 103 | 103 | 103 | 103 | 3,000 |
2012/07/02 | 102 | 104 | 100 | 104 | 10,000 |
2012/06/29 | 102 | 104 | 102 | 102 | 4,000 |
2012/06/28 | 100 | 102 | 100 | 102 | 3,000 |
2012/06/27 | 99 | 99 | 99 | 99 | 1,000 |
2012/06/26 | 100 | 100 | 100 | 100 | 2,000 |
2012/06/20 | 94 | 94 | 94 | 94 | 1,000 |
2012/06/18 | 93 | 93 | 93 | 93 | 3,000 |
2012/06/12 | 95 | 95 | 92 | 92 | 2,000 |
2012/06/08 | 98 | 98 | 93 | 95 | 15,000 |
2012/06/05 | 98 | 98 | 98 | 98 | 3,000 |
2012/06/04 | 96 | 96 | 96 | 96 | 1,000 |
2012/06/01 | 100 | 100 | 96 | 96 | 5,000 |
2012/05/31 | 99 | 100 | 99 | 100 | 2,000 |
2012/05/28 | 95 | 98 | 95 | 98 | 3,000 |
2012/05/18 | 91 | 93 | 91 | 93 | 7,000 |
2012/05/17 | 95 | 95 | 90 | 93 | 10,000 |
2012/05/16 | 99 | 99 | 95 | 95 | 5,000 |
2012/05/07 | 105 | 105 | 105 | 105 | 4,000 |
2012/05/02 | 107 | 107 | 107 | 107 | 2,000 |
2012/05/01 | 110 | 110 | 106 | 107 | 8,000 |
2012/04/27 | 108 | 108 | 106 | 107 | 4,000 |
2012/04/26 | 108 | 109 | 104 | 109 | 5,000 |
2012/04/24 | 106 | 106 | 106 | 106 | 2,000 |
2012/04/19 | 101 | 101 | 101 | 101 | 1,000 |
2012/04/17 | 102 | 102 | 99 | 99 | 2,000 |
2012/04/13 | 99 | 99 | 99 | 99 | 2,000 |
2012/04/12 | 102 | 102 | 98 | 98 | 2,000 |
2012/04/06 | 100 | 100 | 100 | 100 | 4,000 |
2012/04/05 | 103 | 103 | 101 | 102 | 19,000 |
2012/04/04 | 108 | 110 | 106 | 106 | 9,000 |
2012/04/03 | 108 | 108 | 108 | 108 | 5,000 |
2012/04/02 | 110 | 110 | 107 | 107 | 9,000 |
2012/03/30 | 111 | 111 | 108 | 108 | 8,000 |
2012/03/28 | 113 | 113 | 113 | 113 | 1,000 |
2012/03/27 | 114 | 115 | 114 | 114 | 5,000 |
2012/03/26 | 115 | 115 | 112 | 112 | 9,000 |
2012/03/23 | 111 | 111 | 110 | 111 | 4,000 |
2012/03/21 | 113 | 113 | 111 | 111 | 7,000 |
2012/03/19 | 115 | 115 | 115 | 115 | 2,000 |
2012/03/15 | 110 | 110 | 110 | 110 | 13,000 |
2012/03/14 | 110 | 110 | 107 | 110 | 13,000 |
2012/03/13 | 107 | 114 | 105 | 105 | 37,000 |
2012/03/12 | 108 | 109 | 108 | 109 | 3,000 |
2012/03/09 | 108 | 108 | 108 | 108 | 1,000 |
2012/03/07 | 106 | 107 | 106 | 107 | 5,000 |
2012/03/06 | 107 | 110 | 107 | 110 | 5,000 |
2012/03/05 | 109 | 110 | 104 | 110 | 11,000 |
2012/03/02 | 111 | 112 | 111 | 111 | 6,000 |
2012/03/01 | 109 | 111 | 109 | 111 | 6,000 |
2012/02/29 | 111 | 120 | 111 | 111 | 23,000 |
2012/02/28 | 108 | 109 | 108 | 109 | 5,000 |
2012/02/27 | 113 | 113 | 109 | 109 | 11,000 |
2012/02/24 | 106 | 113 | 106 | 113 | 8,000 |
2012/02/23 | 108 | 109 | 105 | 105 | 12,000 |
2012/02/22 | 106 | 106 | 105 | 105 | 3,000 |
2012/02/20 | 108 | 108 | 108 | 108 | 2,000 |
2012/02/17 | 113 | 113 | 108 | 108 | 4,000 |
2012/02/16 | 102 | 110 | 101 | 110 | 14,000 |
2012/02/15 | 100 | 102 | 100 | 102 | 3,000 |
2012/02/14 | 102 | 102 | 102 | 102 | 5,000 |
2012/02/10 | 99 | 102 | 99 | 102 | 3,000 |
2012/02/09 | 99 | 99 | 97 | 97 | 7,000 |
2012/02/07 | 98 | 100 | 95 | 97 | 9,000 |
2012/02/06 | 100 | 100 | 98 | 98 | 12,000 |
2012/02/03 | 98 | 101 | 98 | 101 | 5,000 |
2012/02/02 | 98 | 98 | 98 | 98 | 3,000 |
2012/02/01 | 96 | 97 | 96 | 97 | 7,000 |
2012/01/31 | 95 | 96 | 94 | 96 | 5,000 |
2012/01/30 | 95 | 95 | 94 | 94 | 5,000 |
2012/01/27 | 95 | 95 | 94 | 95 | 4,000 |
2012/01/26 | 98 | 98 | 95 | 96 | 8,000 |
2012/01/25 | 97 | 98 | 97 | 98 | 3,000 |
2012/01/23 | 96 | 96 | 96 | 96 | 1,000 |
2012/01/19 | 95 | 96 | 92 | 96 | 7,000 |
2012/01/17 | 96 | 96 | 96 | 96 | 2,000 |
2012/01/13 | 93 | 93 | 93 | 93 | 1,000 |
2012/01/05 | 93 | 93 | 92 | 92 | 11,000 |
2012/01/04 | 93 | 96 | 93 | 96 | 5,000 |