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 |
---|---|---|---|---|---|
2014/12/30 | 175 | 176 | 171 | 176 | 10,000 |
2014/12/29 | 176 | 177 | 173 | 176 | 27,000 |
2014/12/26 | 176 | 177 | 174 | 176 | 8,000 |
2014/12/25 | 176 | 176 | 174 | 174 | 9,000 |
2014/12/24 | 177 | 180 | 174 | 174 | 21,000 |
2014/12/22 | 178 | 183 | 172 | 177 | 89,000 |
2014/12/19 | 166 | 177 | 166 | 177 | 104,000 |
2014/12/18 | 170 | 170 | 164 | 168 | 23,000 |
2014/12/17 | 166 | 169 | 166 | 169 | 2,000 |
2014/12/16 | 166 | 166 | 166 | 166 | 3,000 |
2014/12/15 | 169 | 171 | 167 | 169 | 18,000 |
2014/12/12 | 170 | 172 | 168 | 168 | 24,000 |
2014/12/11 | 168 | 168 | 168 | 168 | 1,000 |
2014/12/10 | 166 | 166 | 164 | 164 | 8,000 |
2014/12/09 | 166 | 169 | 166 | 166 | 3,000 |
2014/12/08 | 168 | 170 | 168 | 168 | 9,000 |
2014/12/05 | 171 | 173 | 167 | 167 | 12,000 |
2014/12/04 | 170 | 170 | 170 | 170 | 2,000 |
2014/12/03 | 169 | 170 | 166 | 166 | 13,000 |
2014/12/02 | 169 | 169 | 169 | 169 | 2,000 |
2014/12/01 | 168 | 170 | 168 | 169 | 11,000 |
2014/11/28 | 168 | 168 | 168 | 168 | 7,000 |
2014/11/26 | 169 | 169 | 169 | 169 | 1,000 |
2014/11/25 | 168 | 170 | 168 | 169 | 13,000 |
2014/11/21 | 162 | 164 | 160 | 164 | 8,000 |
2014/11/20 | 165 | 165 | 162 | 162 | 3,000 |
2014/11/19 | 164 | 164 | 162 | 162 | 4,000 |
2014/11/17 | 166 | 166 | 166 | 166 | 3,000 |
2014/11/14 | 164 | 167 | 163 | 167 | 14,000 |
2014/11/13 | 165 | 166 | 164 | 166 | 9,000 |
2014/11/12 | 164 | 165 | 164 | 165 | 6,000 |
2014/11/11 | 160 | 164 | 160 | 164 | 7,000 |
2014/11/10 | 161 | 163 | 161 | 163 | 2,000 |
2014/11/07 | 157 | 162 | 157 | 162 | 5,000 |
2014/11/06 | 159 | 159 | 159 | 159 | 3,000 |
2014/11/05 | 158 | 160 | 158 | 159 | 7,000 |
2014/11/04 | 163 | 164 | 160 | 160 | 13,000 |
2014/10/31 | 158 | 160 | 155 | 159 | 9,000 |
2014/10/30 | 158 | 158 | 158 | 158 | 4,000 |
2014/10/29 | 152 | 154 | 152 | 154 | 4,000 |
2014/10/28 | 150 | 157 | 150 | 152 | 13,000 |
2014/10/27 | 150 | 152 | 150 | 152 | 4,000 |
2014/10/24 | 147 | 149 | 147 | 149 | 7,000 |
2014/10/23 | 146 | 149 | 146 | 146 | 9,000 |
2014/10/22 | 149 | 149 | 149 | 149 | 4,000 |
2014/10/21 | 151 | 151 | 147 | 148 | 3,000 |
2014/10/20 | 149 | 150 | 143 | 150 | 15,000 |
2014/10/17 | 150 | 150 | 146 | 148 | 3,000 |
2014/10/16 | 147 | 150 | 147 | 148 | 7,000 |
2014/10/15 | 148 | 152 | 148 | 152 | 3,000 |
2014/10/14 | 151 | 152 | 145 | 146 | 15,000 |
2014/10/10 | 161 | 161 | 154 | 156 | 18,000 |
2014/10/09 | 164 | 164 | 161 | 161 | 12,000 |
2014/10/08 | 164 | 167 | 164 | 165 | 13,000 |
2014/10/07 | 161 | 176 | 161 | 173 | 32,000 |
2014/10/06 | 161 | 162 | 161 | 162 | 4,000 |
2014/10/03 | 161 | 161 | 161 | 161 | 1,000 |
2014/10/02 | 160 | 160 | 157 | 157 | 12,000 |
2014/10/01 | 169 | 170 | 163 | 163 | 8,000 |
2014/09/30 | 167 | 167 | 165 | 165 | 5,000 |
2014/09/29 | 167 | 167 | 167 | 167 | 7,000 |
2014/09/26 | 169 | 169 | 167 | 167 | 2,000 |
2014/09/25 | 166 | 168 | 166 | 166 | 11,000 |
2014/09/24 | 165 | 165 | 165 | 165 | 1,000 |
2014/09/22 | 165 | 165 | 165 | 165 | 5,000 |
2014/09/19 | 166 | 167 | 166 | 167 | 2,000 |
2014/09/18 | 168 | 168 | 165 | 165 | 7,000 |
2014/09/17 | 167 | 168 | 166 | 168 | 7,000 |
2014/09/16 | 166 | 167 | 165 | 167 | 18,000 |
2014/09/12 | 170 | 172 | 163 | 166 | 26,000 |
2014/09/11 | 163 | 165 | 163 | 165 | 17,000 |
2014/09/10 | 164 | 165 | 163 | 165 | 3,000 |
2014/09/09 | 162 | 166 | 162 | 165 | 17,000 |
2014/09/08 | 162 | 162 | 162 | 162 | 2,000 |
2014/09/05 | 168 | 168 | 162 | 162 | 17,000 |
2014/09/04 | 168 | 170 | 167 | 167 | 5,000 |
2014/09/03 | 167 | 171 | 164 | 167 | 20,000 |
2014/09/02 | 170 | 170 | 165 | 167 | 42,000 |
2014/09/01 | 174 | 176 | 171 | 172 | 45,000 |
2014/08/29 | 174 | 175 | 172 | 174 | 13,000 |
2014/08/28 | 175 | 175 | 170 | 172 | 47,000 |
2014/08/27 | 181 | 183 | 175 | 176 | 164,000 |
2014/08/26 | 172 | 182 | 172 | 182 | 161,000 |
2014/08/25 | 170 | 171 | 168 | 171 | 31,000 |
2014/08/22 | 171 | 172 | 170 | 172 | 51,000 |
2014/08/21 | 170 | 173 | 170 | 173 | 24,000 |
2014/08/20 | 170 | 172 | 168 | 168 | 44,000 |
2014/08/19 | 171 | 172 | 170 | 172 | 17,000 |
2014/08/18 | 170 | 175 | 170 | 173 | 43,000 |
2014/08/15 | 171 | 172 | 171 | 171 | 18,000 |
2014/08/14 | 175 | 175 | 172 | 172 | 37,000 |
2014/08/13 | 170 | 175 | 170 | 173 | 49,000 |
2014/08/12 | 168 | 170 | 165 | 170 | 39,000 |
2014/08/11 | 167 | 170 | 167 | 168 | 11,000 |
2014/08/08 | 168 | 168 | 155 | 168 | 109,000 |
2014/08/07 | 168 | 172 | 166 | 171 | 104,000 |
2014/08/06 | 162 | 166 | 162 | 166 | 41,000 |
2014/08/05 | 160 | 162 | 158 | 161 | 25,000 |
2014/08/04 | 157 | 160 | 155 | 160 | 34,000 |
2014/08/01 | 158 | 160 | 154 | 160 | 21,000 |
2014/07/31 | 162 | 163 | 160 | 160 | 17,000 |
2014/07/30 | 175 | 180 | 164 | 164 | 64,000 |
2014/07/29 | 156 | 188 | 156 | 170 | 126,000 |
2014/07/28 | 155 | 160 | 153 | 154 | 31,000 |
2014/07/25 | 150 | 154 | 150 | 153 | 21,000 |
2014/07/24 | 148 | 148 | 148 | 148 | 3,000 |
2014/07/23 | 150 | 150 | 148 | 148 | 5,000 |
2014/07/22 | 146 | 146 | 146 | 146 | 2,000 |
2014/07/17 | 149 | 149 | 148 | 148 | 4,000 |
2014/07/16 | 148 | 150 | 147 | 149 | 17,000 |
2014/07/15 | 148 | 150 | 146 | 150 | 20,000 |
2014/07/14 | 152 | 152 | 144 | 145 | 32,000 |
2014/07/11 | 142 | 143 | 142 | 142 | 5,000 |
2014/07/10 | 150 | 150 | 143 | 143 | 13,000 |
2014/07/09 | 147 | 147 | 142 | 142 | 9,000 |
2014/07/08 | 151 | 155 | 144 | 144 | 25,000 |
2014/07/07 | 149 | 149 | 145 | 145 | 10,000 |
2014/07/04 | 143 | 146 | 142 | 146 | 4,000 |
2014/07/03 | 143 | 143 | 143 | 143 | 1,000 |
2014/07/01 | 143 | 143 | 142 | 142 | 11,000 |
2014/06/30 | 138 | 143 | 138 | 143 | 2,000 |
2014/06/27 | 139 | 139 | 135 | 135 | 6,000 |
2014/06/26 | 141 | 141 | 139 | 139 | 6,000 |
2014/06/25 | 141 | 141 | 141 | 141 | 1,000 |
2014/06/23 | 140 | 140 | 140 | 140 | 1,000 |
2014/06/18 | 139 | 139 | 138 | 138 | 3,000 |
2014/06/16 | 142 | 142 | 142 | 142 | 5,000 |
2014/06/13 | 140 | 142 | 140 | 142 | 4,000 |
2014/06/12 | 142 | 142 | 136 | 136 | 9,000 |
2014/06/09 | 137 | 142 | 137 | 142 | 2,000 |
2014/06/06 | 136 | 136 | 136 | 136 | 1,000 |
2014/06/05 | 137 | 137 | 136 | 136 | 11,000 |
2014/06/04 | 137 | 140 | 137 | 140 | 3,000 |
2014/06/03 | 138 | 138 | 137 | 137 | 3,000 |
2014/06/02 | 139 | 139 | 139 | 139 | 3,000 |
2014/05/30 | 140 | 140 | 140 | 140 | 2,000 |
2014/05/28 | 138 | 138 | 138 | 138 | 4,000 |
2014/05/26 | 142 | 142 | 142 | 142 | 1,000 |
2014/05/23 | 143 | 143 | 140 | 140 | 2,000 |
2014/05/21 | 138 | 138 | 138 | 138 | 2,000 |
2014/05/15 | 139 | 139 | 136 | 136 | 4,000 |
2014/05/14 | 136 | 136 | 136 | 136 | 2,000 |
2014/05/13 | 138 | 138 | 131 | 131 | 6,000 |
2014/05/12 | 141 | 143 | 141 | 143 | 3,000 |
2014/05/08 | 138 | 138 | 138 | 138 | 2,000 |
2014/05/07 | 142 | 142 | 136 | 138 | 5,000 |
2014/05/02 | 140 | 140 | 140 | 140 | 1,000 |
2014/05/01 | 140 | 140 | 140 | 140 | 3,000 |
2014/04/30 | 143 | 143 | 140 | 140 | 3,000 |
2014/04/28 | 143 | 143 | 143 | 143 | 1,000 |
2014/04/24 | 143 | 143 | 143 | 143 | 1,000 |
2014/04/23 | 139 | 143 | 138 | 143 | 4,000 |
2014/04/22 | 136 | 137 | 136 | 137 | 3,000 |
2014/04/21 | 135 | 136 | 135 | 136 | 8,000 |
2014/04/18 | 140 | 140 | 140 | 140 | 2,000 |
2014/04/17 | 144 | 144 | 144 | 144 | 1,000 |
2014/04/16 | 139 | 144 | 139 | 144 | 3,000 |
2014/04/14 | 134 | 134 | 134 | 134 | 4,000 |
2014/04/11 | 134 | 134 | 134 | 134 | 1,000 |
2014/04/10 | 133 | 138 | 130 | 134 | 6,000 |
2014/04/09 | 146 | 146 | 130 | 134 | 14,000 |
2014/04/08 | 147 | 147 | 147 | 147 | 1,000 |
2014/04/07 | 150 | 150 | 147 | 147 | 3,000 |
2014/04/04 | 143 | 143 | 143 | 143 | 2,000 |
2014/04/03 | 147 | 147 | 143 | 143 | 2,000 |
2014/04/01 | 143 | 145 | 140 | 140 | 13,000 |
2014/03/26 | 135 | 135 | 135 | 135 | 13,000 |
2014/03/25 | 135 | 135 | 132 | 134 | 6,000 |
2014/03/24 | 130 | 132 | 130 | 132 | 3,000 |
2014/03/20 | 139 | 139 | 133 | 133 | 4,000 |
2014/03/19 | 139 | 139 | 139 | 139 | 1,000 |
2014/03/18 | 140 | 140 | 139 | 139 | 7,000 |
2014/03/17 | 140 | 140 | 140 | 140 | 1,000 |
2014/03/14 | 140 | 140 | 140 | 140 | 1,000 |
2014/03/13 | 140 | 140 | 140 | 140 | 1,000 |
2014/03/12 | 142 | 142 | 142 | 142 | 1,000 |
2014/03/10 | 139 | 139 | 139 | 139 | 3,000 |
2014/03/06 | 139 | 139 | 137 | 137 | 2,000 |
2014/03/05 | 140 | 140 | 139 | 140 | 5,000 |
2014/03/04 | 135 | 135 | 135 | 135 | 3,000 |
2014/03/03 | 133 | 139 | 133 | 139 | 8,000 |
2014/02/28 | 138 | 140 | 134 | 134 | 12,000 |
2014/02/27 | 142 | 142 | 137 | 137 | 6,000 |
2014/02/26 | 138 | 141 | 138 | 141 | 3,000 |
2014/02/25 | 138 | 138 | 138 | 138 | 1,000 |
2014/02/24 | 137 | 137 | 137 | 137 | 5,000 |
2014/02/21 | 136 | 137 | 136 | 136 | 11,000 |
2014/02/20 | 134 | 135 | 134 | 135 | 2,000 |
2014/02/19 | 137 | 137 | 137 | 137 | 2,000 |
2014/02/18 | 145 | 145 | 139 | 142 | 3,000 |
2014/02/17 | 139 | 139 | 139 | 139 | 3,000 |
2014/02/14 | 140 | 140 | 134 | 134 | 5,000 |
2014/02/13 | 142 | 146 | 142 | 146 | 4,000 |
2014/02/12 | 142 | 147 | 141 | 147 | 9,000 |
2014/02/07 | 143 | 143 | 143 | 143 | 2,000 |
2014/02/05 | 140 | 140 | 138 | 138 | 3,000 |
2014/02/04 | 130 | 140 | 128 | 140 | 17,000 |
2014/02/03 | 138 | 138 | 136 | 136 | 11,000 |
2014/01/31 | 145 | 145 | 141 | 141 | 4,000 |
2014/01/30 | 146 | 146 | 141 | 143 | 7,000 |
2014/01/29 | 149 | 152 | 149 | 152 | 7,000 |
2014/01/28 | 137 | 149 | 137 | 149 | 9,000 |
2014/01/27 | 141 | 141 | 137 | 140 | 7,000 |
2014/01/24 | 143 | 143 | 142 | 142 | 3,000 |
2014/01/23 | 145 | 146 | 144 | 144 | 7,000 |
2014/01/22 | 149 | 149 | 149 | 149 | 1,000 |
2014/01/21 | 152 | 152 | 144 | 146 | 10,000 |
2014/01/20 | 148 | 151 | 148 | 151 | 8,000 |
2014/01/17 | 147 | 147 | 143 | 143 | 12,000 |
2014/01/16 | 147 | 152 | 147 | 152 | 21,000 |
2014/01/15 | 140 | 140 | 140 | 140 | 1,000 |
2014/01/14 | 145 | 145 | 140 | 140 | 2,000 |
2014/01/10 | 137 | 143 | 137 | 142 | 13,000 |
2014/01/09 | 135 | 136 | 135 | 136 | 11,000 |
2014/01/08 | 135 | 136 | 135 | 136 | 6,000 |
2014/01/07 | 136 | 136 | 136 | 136 | 2,000 |
2014/01/06 | 137 | 137 | 136 | 136 | 9,000 |