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 |
---|---|---|---|---|---|
2016/12/29 | 152 | 152 | 152 | 152 | 5,000 |
2016/12/28 | 152 | 152 | 152 | 152 | 3,000 |
2016/12/27 | 153 | 155 | 153 | 155 | 4,000 |
2016/12/26 | 156 | 156 | 154 | 154 | 20,000 |
2016/12/22 | 156 | 156 | 154 | 154 | 15,000 |
2016/12/21 | 158 | 159 | 157 | 158 | 20,000 |
2016/12/20 | 155 | 156 | 155 | 156 | 2,000 |
2016/12/19 | 160 | 160 | 156 | 156 | 5,000 |
2016/12/16 | 161 | 161 | 161 | 161 | 3,000 |
2016/12/15 | 158 | 158 | 156 | 156 | 2,000 |
2016/12/14 | 157 | 157 | 157 | 157 | 1,000 |
2016/12/13 | 160 | 160 | 160 | 160 | 4,000 |
2016/12/12 | 156 | 159 | 156 | 157 | 15,000 |
2016/12/09 | 152 | 156 | 152 | 156 | 19,000 |
2016/12/08 | 153 | 153 | 153 | 153 | 6,000 |
2016/12/07 | 152 | 153 | 150 | 153 | 7,000 |
2016/12/06 | 146 | 152 | 146 | 150 | 24,000 |
2016/12/05 | 145 | 146 | 145 | 146 | 15,000 |
2016/12/02 | 144 | 144 | 144 | 144 | 3,000 |
2016/12/01 | 144 | 145 | 141 | 143 | 25,000 |
2016/11/30 | 143 | 145 | 143 | 144 | 9,000 |
2016/11/29 | 142 | 142 | 141 | 141 | 6,000 |
2016/11/28 | 142 | 142 | 141 | 141 | 3,000 |
2016/11/25 | 139 | 140 | 139 | 140 | 6,000 |
2016/11/24 | 140 | 140 | 140 | 140 | 3,000 |
2016/11/21 | 141 | 141 | 141 | 141 | 6,000 |
2016/11/18 | 142 | 142 | 140 | 141 | 11,000 |
2016/11/17 | 142 | 142 | 142 | 142 | 1,000 |
2016/11/16 | 141 | 142 | 141 | 142 | 2,000 |
2016/11/15 | 137 | 137 | 137 | 137 | 2,000 |
2016/11/14 | 133 | 137 | 133 | 136 | 4,000 |
2016/11/11 | 135 | 135 | 132 | 132 | 4,000 |
2016/11/10 | 135 | 135 | 135 | 135 | 1,000 |
2016/11/09 | 136 | 136 | 133 | 133 | 5,000 |
2016/11/08 | 139 | 139 | 136 | 136 | 10,000 |
2016/11/07 | 139 | 139 | 139 | 139 | 4,000 |
2016/11/04 | 139 | 139 | 139 | 139 | 3,000 |
2016/11/02 | 141 | 141 | 140 | 140 | 3,000 |
2016/11/01 | 141 | 142 | 141 | 142 | 16,000 |
2016/10/31 | 142 | 142 | 142 | 142 | 6,000 |
2016/10/28 | 143 | 143 | 143 | 143 | 1,000 |
2016/10/26 | 143 | 143 | 143 | 143 | 3,000 |
2016/10/25 | 142 | 143 | 142 | 143 | 9,000 |
2016/10/24 | 142 | 146 | 142 | 146 | 2,000 |
2016/10/21 | 142 | 142 | 142 | 142 | 1,000 |
2016/10/20 | 141 | 141 | 141 | 141 | 1,000 |
2016/10/19 | 140 | 140 | 140 | 140 | 1,000 |
2016/10/18 | 139 | 139 | 138 | 138 | 4,000 |
2016/10/14 | 139 | 139 | 139 | 139 | 1,000 |
2016/10/13 | 139 | 139 | 139 | 139 | 2,000 |
2016/10/07 | 138 | 140 | 137 | 137 | 11,000 |
2016/10/05 | 139 | 139 | 138 | 139 | 14,000 |
2016/10/04 | 144 | 144 | 133 | 139 | 99,000 |
2016/10/03 | 149 | 149 | 144 | 144 | 7,000 |
2016/09/28 | 148 | 148 | 148 | 148 | 1,000 |
2016/09/26 | 147 | 147 | 147 | 147 | 1,000 |
2016/09/21 | 145 | 145 | 145 | 145 | 2,000 |
2016/09/13 | 140 | 140 | 140 | 140 | 1,000 |
2016/09/12 | 141 | 141 | 141 | 141 | 1,000 |
2016/09/08 | 142 | 142 | 141 | 141 | 2,000 |
2016/09/06 | 149 | 149 | 149 | 149 | 1,000 |
2016/09/05 | 145 | 150 | 145 | 150 | 10,000 |
2016/09/01 | 148 | 148 | 143 | 145 | 5,000 |
2016/08/31 | 138 | 138 | 138 | 138 | 3,000 |
2016/08/30 | 136 | 140 | 135 | 136 | 4,000 |
2016/08/26 | 138 | 138 | 138 | 138 | 1,000 |
2016/08/25 | 138 | 138 | 138 | 138 | 3,000 |
2016/08/24 | 139 | 139 | 139 | 139 | 1,000 |
2016/08/18 | 139 | 139 | 139 | 139 | 3,000 |
2016/08/15 | 140 | 140 | 140 | 140 | 11,000 |
2016/08/12 | 139 | 139 | 139 | 139 | 1,000 |
2016/08/08 | 139 | 139 | 139 | 139 | 6,000 |
2016/08/05 | 146 | 146 | 146 | 146 | 2,000 |
2016/08/01 | 144 | 144 | 144 | 144 | 6,000 |
2016/07/27 | 137 | 145 | 137 | 145 | 7,000 |
2016/07/26 | 151 | 151 | 151 | 151 | 2,000 |
2016/07/25 | 151 | 151 | 151 | 151 | 3,000 |
2016/07/15 | 151 | 151 | 151 | 151 | 18,000 |
2016/07/14 | 142 | 150 | 142 | 150 | 14,000 |
2016/07/13 | 145 | 145 | 145 | 145 | 1,000 |
2016/07/12 | 146 | 148 | 145 | 145 | 16,000 |
2016/07/08 | 146 | 146 | 139 | 139 | 8,000 |
2016/07/07 | 141 | 141 | 141 | 141 | 5,000 |
2016/07/06 | 125 | 126 | 125 | 126 | 7,000 |
2016/07/05 | 125 | 125 | 120 | 125 | 6,000 |
2016/07/01 | 128 | 128 | 123 | 123 | 8,000 |
2016/06/30 | 125 | 125 | 122 | 123 | 9,000 |
2016/06/29 | 123 | 124 | 123 | 124 | 2,000 |
2016/06/28 | 124 | 127 | 124 | 125 | 4,000 |
2016/06/27 | 129 | 129 | 129 | 129 | 1,000 |
2016/06/24 | 134 | 134 | 122 | 124 | 9,000 |
2016/06/23 | 139 | 139 | 134 | 134 | 3,000 |
2016/06/21 | 139 | 139 | 139 | 139 | 2,000 |
2016/06/20 | 132 | 137 | 132 | 137 | 2,000 |
2016/06/17 | 132 | 132 | 132 | 132 | 2,000 |
2016/06/16 | 134 | 134 | 129 | 132 | 4,000 |
2016/06/15 | 139 | 139 | 139 | 139 | 2,000 |
2016/06/14 | 142 | 145 | 141 | 141 | 10,000 |
2016/06/09 | 145 | 146 | 143 | 143 | 6,000 |
2016/06/06 | 142 | 147 | 142 | 147 | 10,000 |
2016/06/03 | 142 | 142 | 142 | 142 | 1,000 |
2016/06/01 | 146 | 146 | 140 | 142 | 14,000 |
2016/05/31 | 147 | 147 | 145 | 145 | 2,000 |
2016/05/30 | 145 | 146 | 144 | 144 | 6,000 |
2016/05/27 | 145 | 145 | 145 | 145 | 1,000 |
2016/05/26 | 146 | 147 | 146 | 147 | 2,000 |
2016/05/25 | 146 | 146 | 146 | 146 | 1,000 |
2016/05/24 | 145 | 145 | 145 | 145 | 2,000 |
2016/05/23 | 144 | 144 | 144 | 144 | 1,000 |
2016/05/19 | 149 | 149 | 146 | 146 | 3,000 |
2016/05/18 | 149 | 149 | 149 | 149 | 1,000 |
2016/05/17 | 147 | 148 | 147 | 148 | 13,000 |
2016/05/16 | 151 | 151 | 146 | 148 | 15,000 |
2016/05/13 | 157 | 157 | 157 | 157 | 1,000 |
2016/05/12 | 158 | 159 | 155 | 159 | 4,000 |
2016/05/11 | 155 | 157 | 155 | 155 | 3,000 |
2016/05/10 | 154 | 159 | 154 | 159 | 13,000 |
2016/05/06 | 159 | 159 | 159 | 159 | 2,000 |
2016/05/02 | 152 | 155 | 152 | 155 | 6,000 |
2016/04/28 | 162 | 162 | 162 | 162 | 3,000 |
2016/04/26 | 162 | 162 | 162 | 162 | 1,000 |
2016/04/25 | 162 | 162 | 160 | 160 | 4,000 |
2016/04/21 | 163 | 163 | 160 | 162 | 9,000 |
2016/04/20 | 155 | 160 | 155 | 160 | 8,000 |
2016/04/19 | 150 | 153 | 150 | 152 | 9,000 |
2016/04/14 | 152 | 152 | 151 | 151 | 2,000 |
2016/04/13 | 150 | 151 | 150 | 151 | 2,000 |
2016/04/12 | 151 | 151 | 151 | 151 | 1,000 |
2016/04/11 | 151 | 151 | 151 | 151 | 1,000 |
2016/04/08 | 148 | 148 | 148 | 148 | 3,000 |
2016/04/07 | 144 | 148 | 144 | 148 | 5,000 |
2016/04/05 | 152 | 152 | 149 | 149 | 7,000 |
2016/04/04 | 153 | 154 | 150 | 153 | 7,000 |
2016/04/01 | 164 | 164 | 156 | 156 | 11,000 |
2016/03/31 | 162 | 162 | 162 | 162 | 3,000 |
2016/03/30 | 160 | 160 | 160 | 160 | 1,000 |
2016/03/29 | 161 | 162 | 159 | 161 | 6,000 |
2016/03/28 | 165 | 166 | 165 | 165 | 4,000 |
2016/03/24 | 168 | 168 | 163 | 163 | 5,000 |
2016/03/23 | 165 | 168 | 164 | 168 | 48,000 |
2016/03/22 | 167 | 167 | 167 | 167 | 1,000 |
2016/03/18 | 162 | 163 | 162 | 163 | 3,000 |
2016/03/17 | 166 | 168 | 164 | 166 | 16,000 |
2016/03/16 | 161 | 165 | 161 | 165 | 4,000 |
2016/03/15 | 161 | 165 | 161 | 165 | 7,000 |
2016/03/14 | 160 | 160 | 157 | 159 | 8,000 |
2016/03/11 | 155 | 157 | 155 | 157 | 5,000 |
2016/03/10 | 155 | 155 | 153 | 155 | 11,000 |
2016/03/09 | 152 | 152 | 152 | 152 | 1,000 |
2016/03/08 | 154 | 154 | 151 | 154 | 10,000 |
2016/03/07 | 154 | 155 | 154 | 155 | 9,000 |
2016/03/04 | 154 | 154 | 153 | 154 | 5,000 |
2016/03/02 | 153 | 153 | 153 | 153 | 1,000 |
2016/03/01 | 150 | 150 | 148 | 150 | 8,000 |
2016/02/29 | 152 | 154 | 150 | 150 | 10,000 |
2016/02/26 | 152 | 152 | 152 | 152 | 2,000 |
2016/02/25 | 151 | 152 | 150 | 152 | 15,000 |
2016/02/23 | 148 | 148 | 145 | 147 | 9,000 |
2016/02/22 | 147 | 148 | 140 | 148 | 47,000 |
2016/02/19 | 147 | 148 | 146 | 147 | 6,000 |
2016/02/18 | 146 | 149 | 146 | 149 | 3,000 |
2016/02/17 | 149 | 149 | 148 | 148 | 4,000 |
2016/02/16 | 150 | 150 | 142 | 149 | 50,000 |
2016/02/15 | 154 | 155 | 150 | 152 | 18,000 |
2016/02/12 | 158 | 158 | 151 | 156 | 17,000 |
2016/02/10 | 159 | 159 | 159 | 159 | 1,000 |
2016/02/09 | 166 | 166 | 157 | 159 | 18,000 |
2016/02/08 | 168 | 168 | 168 | 168 | 12,000 |
2016/02/05 | 175 | 175 | 168 | 168 | 49,000 |
2016/02/04 | 175 | 175 | 173 | 175 | 4,000 |
2016/02/03 | 177 | 177 | 175 | 175 | 17,000 |
2016/02/02 | 178 | 178 | 177 | 177 | 9,000 |
2016/02/01 | 188 | 188 | 175 | 178 | 61,000 |
2016/01/29 | 186 | 189 | 185 | 185 | 11,000 |
2016/01/28 | 189 | 190 | 182 | 186 | 112,000 |
2016/01/27 | 194 | 203 | 192 | 203 | 27,000 |
2016/01/26 | 191 | 194 | 189 | 194 | 9,000 |
2016/01/25 | 189 | 197 | 189 | 191 | 11,000 |
2016/01/22 | 174 | 189 | 174 | 188 | 17,000 |
2016/01/21 | 177 | 178 | 171 | 171 | 23,000 |
2016/01/20 | 187 | 187 | 181 | 181 | 16,000 |
2016/01/19 | 182 | 183 | 181 | 183 | 11,000 |
2016/01/18 | 188 | 188 | 179 | 186 | 20,000 |
2016/01/15 | 195 | 195 | 190 | 191 | 5,000 |
2016/01/14 | 198 | 200 | 191 | 194 | 10,000 |
2016/01/13 | 189 | 195 | 189 | 195 | 10,000 |
2016/01/12 | 192 | 196 | 189 | 194 | 19,000 |
2016/01/08 | 192 | 197 | 192 | 197 | 7,000 |
2016/01/07 | 196 | 196 | 195 | 195 | 5,000 |
2016/01/06 | 202 | 202 | 198 | 198 | 7,000 |
2016/01/05 | 204 | 204 | 200 | 202 | 9,000 |
2016/01/04 | 217 | 227 | 200 | 204 | 75,000 |