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 |
---|---|---|---|---|---|
2015/12/30 | 198 | 198 | 196 | 196 | 9,000 |
2015/12/29 | 195 | 195 | 195 | 195 | 3,000 |
2015/12/28 | 194 | 200 | 192 | 193 | 19,000 |
2015/12/25 | 188 | 189 | 188 | 189 | 6,000 |
2015/12/24 | 189 | 191 | 189 | 189 | 24,000 |
2015/12/22 | 192 | 192 | 187 | 187 | 29,000 |
2015/12/21 | 188 | 188 | 184 | 187 | 62,000 |
2015/12/18 | 184 | 184 | 183 | 183 | 3,000 |
2015/12/17 | 188 | 188 | 182 | 183 | 30,000 |
2015/12/16 | 188 | 188 | 185 | 185 | 3,000 |
2015/12/15 | 190 | 190 | 184 | 184 | 5,000 |
2015/12/14 | 186 | 186 | 185 | 185 | 5,000 |
2015/12/11 | 185 | 190 | 185 | 186 | 12,000 |
2015/12/10 | 181 | 181 | 181 | 181 | 2,000 |
2015/12/09 | 183 | 183 | 182 | 182 | 5,000 |
2015/12/08 | 191 | 191 | 186 | 186 | 9,000 |
2015/12/07 | 190 | 190 | 190 | 190 | 10,000 |
2015/12/04 | 186 | 188 | 186 | 188 | 5,000 |
2015/12/03 | 185 | 188 | 185 | 188 | 13,000 |
2015/12/02 | 184 | 186 | 184 | 184 | 12,000 |
2015/12/01 | 184 | 184 | 183 | 184 | 10,000 |
2015/11/30 | 181 | 183 | 179 | 183 | 8,000 |
2015/11/27 | 179 | 181 | 179 | 181 | 6,000 |
2015/11/26 | 180 | 180 | 180 | 180 | 5,000 |
2015/11/25 | 183 | 183 | 181 | 181 | 8,000 |
2015/11/24 | 184 | 184 | 182 | 182 | 4,000 |
2015/11/20 | 182 | 182 | 182 | 182 | 1,000 |
2015/11/19 | 185 | 185 | 182 | 184 | 10,000 |
2015/11/18 | 181 | 181 | 181 | 181 | 5,000 |
2015/11/17 | 178 | 183 | 176 | 183 | 6,000 |
2015/11/16 | 178 | 178 | 178 | 178 | 2,000 |
2015/11/13 | 177 | 178 | 177 | 178 | 6,000 |
2015/11/12 | 180 | 180 | 180 | 180 | 4,000 |
2015/11/11 | 180 | 180 | 180 | 180 | 1,000 |
2015/11/10 | 180 | 183 | 180 | 181 | 3,000 |
2015/11/09 | 183 | 183 | 180 | 180 | 5,000 |
2015/11/06 | 180 | 180 | 180 | 180 | 2,000 |
2015/11/05 | 180 | 181 | 180 | 181 | 5,000 |
2015/11/04 | 184 | 184 | 182 | 182 | 2,000 |
2015/11/02 | 179 | 180 | 177 | 180 | 14,000 |
2015/10/30 | 172 | 179 | 172 | 179 | 8,000 |
2015/10/28 | 169 | 169 | 169 | 169 | 1,000 |
2015/10/27 | 169 | 169 | 169 | 169 | 1,000 |
2015/10/26 | 173 | 173 | 173 | 173 | 1,000 |
2015/10/23 | 165 | 170 | 165 | 170 | 7,000 |
2015/10/21 | 165 | 165 | 165 | 165 | 1,000 |
2015/10/20 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/19 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/15 | 164 | 169 | 164 | 166 | 29,000 |
2015/10/14 | 168 | 169 | 167 | 169 | 6,000 |
2015/10/13 | 172 | 172 | 171 | 171 | 3,000 |
2015/10/09 | 174 | 174 | 174 | 174 | 3,000 |
2015/10/06 | 175 | 175 | 170 | 170 | 7,000 |
2015/10/05 | 168 | 170 | 168 | 170 | 4,000 |
2015/10/02 | 165 | 168 | 165 | 165 | 3,000 |
2015/10/01 | 164 | 165 | 164 | 164 | 4,000 |
2015/09/30 | 159 | 164 | 159 | 164 | 4,000 |
2015/09/29 | 169 | 169 | 160 | 160 | 5,000 |
2015/09/28 | 172 | 172 | 172 | 172 | 1,000 |
2015/09/24 | 172 | 172 | 172 | 172 | 2,000 |
2015/09/18 | 172 | 172 | 172 | 172 | 1,000 |
2015/09/17 | 171 | 172 | 171 | 172 | 2,000 |
2015/09/16 | 173 | 173 | 169 | 169 | 6,000 |
2015/09/15 | 171 | 171 | 171 | 171 | 2,000 |
2015/09/11 | 175 | 175 | 175 | 175 | 40,000 |
2015/09/10 | 168 | 170 | 165 | 170 | 5,000 |
2015/09/09 | 168 | 173 | 168 | 170 | 7,000 |
2015/09/07 | 170 | 170 | 163 | 163 | 5,000 |
2015/09/04 | 173 | 173 | 170 | 170 | 6,000 |
2015/09/03 | 174 | 174 | 174 | 174 | 1,000 |
2015/09/02 | 178 | 178 | 173 | 173 | 7,000 |
2015/09/01 | 183 | 183 | 176 | 178 | 8,000 |
2015/08/31 | 183 | 183 | 183 | 183 | 1,000 |
2015/08/28 | 173 | 181 | 173 | 178 | 7,000 |
2015/08/27 | 168 | 177 | 168 | 173 | 23,000 |
2015/08/26 | 166 | 167 | 161 | 165 | 34,000 |
2015/08/25 | 171 | 171 | 160 | 168 | 35,000 |
2015/08/24 | 186 | 186 | 173 | 173 | 31,000 |
2015/08/21 | 193 | 193 | 191 | 191 | 6,000 |
2015/08/20 | 196 | 196 | 193 | 193 | 8,000 |
2015/08/19 | 197 | 197 | 196 | 196 | 6,000 |
2015/08/18 | 197 | 200 | 197 | 200 | 5,000 |
2015/08/17 | 200 | 202 | 200 | 200 | 4,000 |
2015/08/14 | 204 | 204 | 196 | 199 | 12,000 |
2015/08/13 | 197 | 204 | 194 | 204 | 9,000 |
2015/08/12 | 198 | 200 | 198 | 198 | 14,000 |
2015/08/11 | 200 | 204 | 198 | 200 | 16,000 |
2015/08/10 | 203 | 210 | 198 | 198 | 53,000 |
2015/08/07 | 215 | 219 | 204 | 206 | 163,000 |
2015/08/06 | 210 | 217 | 207 | 216 | 129,000 |
2015/08/05 | 195 | 210 | 195 | 209 | 68,000 |
2015/08/04 | 197 | 200 | 196 | 196 | 9,000 |
2015/08/03 | 204 | 204 | 196 | 198 | 18,000 |
2015/07/31 | 191 | 192 | 190 | 192 | 9,000 |
2015/07/30 | 191 | 193 | 191 | 192 | 8,000 |
2015/07/29 | 191 | 193 | 191 | 193 | 8,000 |
2015/07/28 | 189 | 193 | 189 | 193 | 19,000 |
2015/07/27 | 195 | 195 | 194 | 194 | 8,000 |
2015/07/24 | 196 | 197 | 196 | 196 | 4,000 |
2015/07/23 | 197 | 198 | 196 | 198 | 6,000 |
2015/07/22 | 194 | 197 | 194 | 197 | 7,000 |
2015/07/21 | 194 | 196 | 194 | 196 | 3,000 |
2015/07/17 | 196 | 196 | 194 | 194 | 4,000 |
2015/07/16 | 196 | 196 | 196 | 196 | 2,000 |
2015/07/15 | 202 | 203 | 194 | 196 | 30,000 |
2015/07/14 | 193 | 203 | 193 | 196 | 34,000 |
2015/07/13 | 190 | 195 | 190 | 193 | 6,000 |
2015/07/10 | 190 | 193 | 190 | 193 | 2,000 |
2015/07/09 | 188 | 190 | 186 | 190 | 8,000 |
2015/07/08 | 209 | 209 | 195 | 195 | 23,000 |
2015/07/07 | 196 | 202 | 194 | 200 | 20,000 |
2015/07/06 | 191 | 194 | 191 | 194 | 16,000 |
2015/07/03 | 194 | 194 | 193 | 193 | 6,000 |
2015/07/02 | 193 | 195 | 193 | 195 | 4,000 |
2015/07/01 | 195 | 195 | 192 | 192 | 15,000 |
2015/06/30 | 194 | 194 | 192 | 194 | 21,000 |
2015/06/29 | 194 | 194 | 192 | 193 | 4,000 |
2015/06/26 | 196 | 196 | 195 | 195 | 6,000 |
2015/06/25 | 194 | 195 | 194 | 195 | 12,000 |
2015/06/24 | 193 | 193 | 193 | 193 | 7,000 |
2015/06/23 | 193 | 193 | 181 | 193 | 24,000 |
2015/06/22 | 194 | 195 | 194 | 195 | 5,000 |
2015/06/19 | 194 | 194 | 193 | 194 | 13,000 |
2015/06/18 | 194 | 194 | 194 | 194 | 5,000 |
2015/06/17 | 194 | 195 | 194 | 194 | 10,000 |
2015/06/16 | 195 | 195 | 195 | 195 | 1,000 |
2015/06/15 | 195 | 195 | 194 | 195 | 6,000 |
2015/06/12 | 196 | 196 | 195 | 195 | 5,000 |
2015/06/11 | 195 | 198 | 194 | 197 | 10,000 |
2015/06/10 | 194 | 195 | 194 | 195 | 5,000 |
2015/06/09 | 198 | 198 | 195 | 196 | 8,000 |
2015/06/08 | 197 | 198 | 195 | 198 | 4,000 |
2015/06/05 | 194 | 196 | 194 | 196 | 10,000 |
2015/06/04 | 198 | 198 | 195 | 195 | 12,000 |
2015/06/03 | 197 | 197 | 194 | 195 | 18,000 |
2015/06/02 | 194 | 200 | 193 | 197 | 15,000 |
2015/06/01 | 193 | 197 | 193 | 194 | 9,000 |
2015/05/29 | 194 | 196 | 193 | 194 | 18,000 |
2015/05/28 | 192 | 194 | 192 | 193 | 9,000 |
2015/05/27 | 192 | 192 | 191 | 192 | 11,000 |
2015/05/26 | 194 | 194 | 191 | 191 | 18,000 |
2015/05/25 | 191 | 193 | 191 | 192 | 7,000 |
2015/05/22 | 190 | 192 | 189 | 191 | 11,000 |
2015/05/21 | 190 | 193 | 190 | 190 | 15,000 |
2015/05/20 | 190 | 194 | 190 | 192 | 5,000 |
2015/05/19 | 190 | 191 | 187 | 189 | 46,000 |
2015/05/18 | 194 | 198 | 187 | 189 | 105,000 |
2015/05/15 | 210 | 219 | 210 | 215 | 54,000 |
2015/05/14 | 210 | 213 | 208 | 208 | 8,000 |
2015/05/13 | 210 | 210 | 207 | 207 | 3,000 |
2015/05/12 | 208 | 208 | 205 | 206 | 14,000 |
2015/05/11 | 208 | 208 | 208 | 208 | 2,000 |
2015/05/08 | 208 | 209 | 208 | 208 | 5,000 |
2015/05/07 | 206 | 208 | 206 | 208 | 11,000 |
2015/05/01 | 209 | 209 | 206 | 206 | 8,000 |
2015/04/30 | 215 | 215 | 206 | 209 | 15,000 |
2015/04/28 | 207 | 209 | 207 | 209 | 7,000 |
2015/04/27 | 208 | 208 | 207 | 207 | 5,000 |
2015/04/24 | 208 | 208 | 208 | 208 | 4,000 |
2015/04/23 | 210 | 210 | 208 | 208 | 5,000 |
2015/04/22 | 208 | 209 | 206 | 208 | 26,000 |
2015/04/21 | 208 | 209 | 208 | 209 | 3,000 |
2015/04/17 | 209 | 211 | 209 | 211 | 9,000 |
2015/04/16 | 212 | 212 | 208 | 209 | 17,000 |
2015/04/15 | 209 | 214 | 209 | 213 | 8,000 |
2015/04/14 | 205 | 209 | 205 | 208 | 13,000 |
2015/04/13 | 206 | 207 | 204 | 204 | 12,000 |
2015/04/10 | 211 | 211 | 207 | 207 | 14,000 |
2015/04/09 | 215 | 215 | 213 | 213 | 7,000 |
2015/04/08 | 217 | 217 | 215 | 215 | 8,000 |
2015/04/07 | 215 | 218 | 215 | 217 | 8,000 |
2015/04/06 | 215 | 215 | 214 | 215 | 21,000 |
2015/04/03 | 219 | 219 | 216 | 216 | 9,000 |
2015/04/02 | 219 | 220 | 217 | 219 | 9,000 |
2015/04/01 | 222 | 229 | 218 | 218 | 13,000 |
2015/03/31 | 220 | 223 | 217 | 223 | 16,000 |
2015/03/30 | 221 | 230 | 217 | 220 | 25,000 |
2015/03/27 | 220 | 221 | 220 | 220 | 3,000 |
2015/03/26 | 224 | 226 | 221 | 221 | 50,000 |
2015/03/25 | 228 | 232 | 227 | 227 | 5,000 |
2015/03/24 | 231 | 232 | 228 | 228 | 6,000 |
2015/03/23 | 229 | 233 | 228 | 231 | 28,000 |
2015/03/20 | 230 | 233 | 228 | 228 | 22,000 |
2015/03/19 | 229 | 230 | 227 | 227 | 9,000 |
2015/03/18 | 225 | 232 | 224 | 226 | 66,000 |
2015/03/17 | 236 | 236 | 221 | 224 | 44,000 |
2015/03/16 | 229 | 238 | 229 | 234 | 33,000 |
2015/03/13 | 220 | 236 | 218 | 228 | 66,000 |
2015/03/12 | 217 | 217 | 216 | 216 | 7,000 |
2015/03/11 | 218 | 219 | 216 | 217 | 10,000 |
2015/03/10 | 220 | 220 | 219 | 219 | 5,000 |
2015/03/09 | 224 | 224 | 217 | 219 | 10,000 |
2015/03/06 | 225 | 227 | 224 | 225 | 12,000 |
2015/03/05 | 217 | 225 | 217 | 225 | 15,000 |
2015/03/04 | 219 | 224 | 213 | 220 | 33,000 |
2015/03/03 | 237 | 237 | 217 | 221 | 39,000 |
2015/03/02 | 235 | 238 | 234 | 234 | 33,000 |
2015/02/27 | 230 | 232 | 228 | 232 | 17,000 |
2015/02/26 | 230 | 230 | 228 | 228 | 39,000 |
2015/02/25 | 225 | 228 | 225 | 225 | 36,000 |
2015/02/24 | 231 | 231 | 227 | 227 | 15,000 |
2015/02/23 | 228 | 238 | 228 | 233 | 59,000 |
2015/02/20 | 224 | 226 | 224 | 224 | 23,000 |
2015/02/19 | 236 | 240 | 226 | 227 | 71,000 |
2015/02/18 | 228 | 237 | 227 | 228 | 50,000 |
2015/02/17 | 220 | 225 | 220 | 225 | 24,000 |
2015/02/16 | 215 | 223 | 212 | 220 | 40,000 |
2015/02/13 | 214 | 214 | 207 | 210 | 56,000 |
2015/02/12 | 222 | 222 | 212 | 214 | 71,000 |
2015/02/10 | 229 | 235 | 220 | 221 | 48,000 |
2015/02/09 | 233 | 234 | 225 | 225 | 101,000 |
2015/02/06 | 215 | 230 | 215 | 230 | 77,000 |
2015/02/05 | 214 | 219 | 211 | 213 | 47,000 |
2015/02/04 | 207 | 227 | 207 | 218 | 102,000 |
2015/02/03 | 210 | 210 | 205 | 205 | 62,000 |
2015/02/02 | 213 | 225 | 206 | 213 | 137,000 |
2015/01/30 | 231 | 236 | 203 | 211 | 293,000 |
2015/01/29 | 306 | 306 | 233 | 236 | 1,744,000 |
2015/01/28 | 226 | 226 | 226 | 226 | 32,000 |
2015/01/27 | 174 | 176 | 174 | 176 | 9,000 |
2015/01/26 | 178 | 178 | 175 | 175 | 19,000 |
2015/01/23 | 174 | 178 | 174 | 178 | 24,000 |
2015/01/21 | 178 | 181 | 176 | 178 | 5,000 |
2015/01/20 | 176 | 178 | 176 | 178 | 25,000 |
2015/01/19 | 178 | 178 | 175 | 175 | 6,000 |
2015/01/16 | 179 | 179 | 176 | 178 | 21,000 |
2015/01/15 | 177 | 183 | 177 | 180 | 44,000 |
2015/01/14 | 174 | 177 | 174 | 176 | 14,000 |
2015/01/13 | 173 | 173 | 173 | 173 | 5,000 |
2015/01/09 | 173 | 173 | 172 | 172 | 5,000 |
2015/01/08 | 170 | 172 | 170 | 172 | 7,000 |
2015/01/07 | 165 | 170 | 165 | 168 | 5,000 |
2015/01/06 | 170 | 170 | 168 | 169 | 7,000 |
2015/01/05 | 172 | 172 | 171 | 171 | 10,000 |