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 |
---|---|---|---|---|---|
2017/12/29 | 1,823 | 1,823 | 1,823 | 1,823 | 100 |
2017/12/27 | 1,783 | 1,783 | 1,783 | 1,783 | 200 |
2017/12/26 | 1,751 | 1,785 | 1,751 | 1,783 | 600 |
2017/12/25 | 1,751 | 1,751 | 1,751 | 1,751 | 300 |
2017/12/22 | 1,780 | 1,780 | 1,740 | 1,747 | 700 |
2017/12/21 | 1,724 | 1,770 | 1,724 | 1,770 | 600 |
2017/12/20 | 1,724 | 1,727 | 1,710 | 1,710 | 1,500 |
2017/12/19 | 1,730 | 1,730 | 1,723 | 1,724 | 1,200 |
2017/12/18 | 1,770 | 1,770 | 1,730 | 1,730 | 400 |
2017/12/15 | 1,743 | 1,776 | 1,740 | 1,759 | 1,900 |
2017/12/14 | 1,776 | 1,776 | 1,776 | 1,776 | 200 |
2017/12/13 | 1,743 | 1,743 | 1,743 | 1,743 | 300 |
2017/12/12 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
2017/12/11 | 1,758 | 1,779 | 1,751 | 1,779 | 2,700 |
2017/12/08 | 1,755 | 1,780 | 1,755 | 1,780 | 500 |
2017/12/07 | 1,869 | 1,869 | 1,760 | 1,800 | 1,600 |
2017/12/06 | 1,839 | 1,839 | 1,830 | 1,830 | 1,800 |
2017/12/05 | 1,890 | 1,890 | 1,850 | 1,870 | 800 |
2017/12/04 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
2017/12/01 | 1,949 | 1,949 | 1,913 | 1,913 | 400 |
2017/11/30 | 1,938 | 1,940 | 1,911 | 1,911 | 500 |
2017/11/29 | 1,929 | 1,940 | 1,929 | 1,940 | 1,000 |
2017/11/28 | 1,924 | 1,924 | 1,904 | 1,904 | 1,300 |
2017/11/27 | 1,975 | 1,975 | 1,922 | 1,925 | 2,400 |
2017/11/24 | 1,951 | 2,001 | 1,951 | 2,000 | 1,400 |
2017/11/22 | 1,949 | 1,951 | 1,939 | 1,951 | 1,500 |
2017/11/21 | 1,999 | 2,086 | 1,900 | 1,920 | 6,400 |
2017/11/20 | 1,790 | 1,881 | 1,790 | 1,881 | 2,500 |
2017/11/17 | 1,781 | 1,860 | 1,781 | 1,790 | 3,500 |
2017/11/16 | 1,715 | 1,769 | 1,701 | 1,766 | 11,300 |
2017/11/15 | 1,699 | 1,699 | 1,699 | 1,699 | 500 |
2017/11/13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
2017/11/09 | 1,650 | 1,700 | 1,650 | 1,700 | 1,900 |
2017/11/08 | 1,690 | 1,690 | 1,690 | 1,690 | 500 |
2017/11/06 | 1,700 | 1,700 | 1,620 | 1,690 | 1,800 |
2017/11/01 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2017/10/31 | 1,667 | 1,700 | 1,667 | 1,671 | 2,100 |
2017/10/30 | 1,670 | 1,750 | 1,643 | 1,669 | 2,600 |
2017/10/27 | 1,610 | 1,610 | 1,501 | 1,605 | 3,700 |
2017/10/26 | 1,597 | 1,600 | 1,597 | 1,600 | 4,200 |
2017/10/25 | 1,589 | 1,589 | 1,589 | 1,589 | 500 |
2017/10/24 | 1,570 | 1,570 | 1,570 | 1,570 | 500 |
2017/10/23 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
2017/10/18 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
2017/10/17 | 1,585 | 1,585 | 1,585 | 1,585 | 200 |
2017/10/13 | 1,560 | 1,560 | 1,560 | 1,560 | 300 |
2017/10/12 | 1,565 | 1,578 | 1,565 | 1,578 | 400 |
2017/10/10 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
2017/10/05 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
2017/10/04 | 1,600 | 1,600 | 1,599 | 1,600 | 500 |
2017/10/03 | 1,583 | 1,583 | 1,583 | 1,583 | 100 |
2017/10/02 | 1,602 | 1,602 | 1,602 | 1,602 | 400 |
2017/09/29 | 1,609 | 1,609 | 1,602 | 1,602 | 200 |
2017/09/28 | 1,609 | 1,609 | 1,609 | 1,609 | 1,300 |
2017/09/27 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 161 | 161 | 158 | 159 | 13,000 |
2017/09/25 | 162 | 162 | 155 | 159 | 23,000 |
2017/09/22 | 162 | 162 | 161 | 161 | 7,000 |
2017/09/21 | 164 | 164 | 163 | 163 | 4,000 |
2017/09/20 | 164 | 164 | 163 | 164 | 5,000 |
2017/09/19 | 165 | 165 | 164 | 165 | 8,000 |
2017/09/15 | 162 | 162 | 162 | 162 | 4,000 |
2017/09/14 | 164 | 164 | 163 | 163 | 7,000 |
2017/09/13 | 166 | 166 | 166 | 166 | 1,000 |
2017/09/12 | 161 | 168 | 160 | 168 | 21,000 |
2017/09/11 | 164 | 164 | 164 | 164 | 1,000 |
2017/09/08 | 163 | 163 | 163 | 163 | 1,000 |
2017/09/07 | 161 | 161 | 161 | 161 | 10,000 |
2017/09/05 | 164 | 164 | 161 | 161 | 17,000 |
2017/09/04 | 164 | 166 | 164 | 164 | 13,000 |
2017/09/01 | 164 | 164 | 164 | 164 | 3,000 |
2017/08/31 | 163 | 163 | 161 | 161 | 3,000 |
2017/08/30 | 162 | 163 | 162 | 163 | 6,000 |
2017/08/28 | 165 | 165 | 165 | 165 | 1,000 |
2017/08/25 | 164 | 164 | 163 | 163 | 2,000 |
2017/08/23 | 162 | 162 | 161 | 161 | 5,000 |
2017/08/18 | 162 | 162 | 162 | 162 | 2,000 |
2017/08/17 | 162 | 163 | 162 | 163 | 9,000 |
2017/08/16 | 164 | 164 | 164 | 164 | 1,000 |
2017/08/15 | 167 | 167 | 165 | 166 | 12,000 |
2017/08/14 | 165 | 167 | 165 | 167 | 2,000 |
2017/08/10 | 168 | 168 | 166 | 166 | 2,000 |
2017/08/09 | 169 | 169 | 165 | 165 | 9,000 |
2017/08/07 | 169 | 169 | 168 | 168 | 4,000 |
2017/08/04 | 170 | 170 | 170 | 170 | 1,000 |
2017/08/02 | 168 | 172 | 168 | 172 | 6,000 |
2017/08/01 | 169 | 169 | 168 | 168 | 7,000 |
2017/07/31 | 173 | 173 | 168 | 168 | 12,000 |
2017/07/28 | 174 | 176 | 174 | 176 | 3,000 |
2017/07/26 | 173 | 173 | 173 | 173 | 2,000 |
2017/07/25 | 173 | 173 | 170 | 170 | 3,000 |
2017/07/24 | 172 | 172 | 172 | 172 | 11,000 |
2017/07/21 | 170 | 172 | 170 | 172 | 5,000 |
2017/07/18 | 172 | 173 | 172 | 173 | 5,000 |
2017/07/14 | 170 | 172 | 169 | 172 | 27,000 |
2017/07/13 | 167 | 170 | 167 | 170 | 9,000 |
2017/07/12 | 166 | 167 | 166 | 167 | 3,000 |
2017/07/11 | 167 | 168 | 167 | 168 | 13,000 |
2017/07/10 | 167 | 167 | 166 | 167 | 8,000 |
2017/07/07 | 163 | 166 | 163 | 166 | 13,000 |
2017/07/06 | 163 | 164 | 163 | 163 | 5,000 |
2017/07/05 | 165 | 165 | 162 | 163 | 9,000 |
2017/07/04 | 164 | 167 | 164 | 164 | 22,000 |
2017/07/03 | 167 | 167 | 164 | 164 | 6,000 |
2017/06/30 | 165 | 165 | 165 | 165 | 2,000 |
2017/06/28 | 164 | 164 | 164 | 164 | 3,000 |
2017/06/27 | 164 | 164 | 164 | 164 | 5,000 |
2017/06/26 | 167 | 167 | 167 | 167 | 1,000 |
2017/06/23 | 167 | 167 | 167 | 167 | 2,000 |
2017/06/22 | 163 | 163 | 163 | 163 | 2,000 |
2017/06/21 | 166 | 166 | 165 | 165 | 3,000 |
2017/06/20 | 167 | 167 | 166 | 167 | 5,000 |
2017/06/19 | 166 | 167 | 166 | 167 | 7,000 |
2017/06/15 | 164 | 164 | 164 | 164 | 3,000 |
2017/06/14 | 161 | 162 | 161 | 162 | 7,000 |
2017/06/13 | 164 | 164 | 164 | 164 | 1,000 |
2017/06/12 | 164 | 168 | 164 | 168 | 2,000 |
2017/06/09 | 169 | 171 | 161 | 161 | 15,000 |
2017/06/07 | 174 | 174 | 174 | 174 | 1,000 |
2017/06/05 | 174 | 174 | 174 | 174 | 2,000 |
2017/06/02 | 169 | 173 | 169 | 172 | 4,000 |
2017/06/01 | 171 | 172 | 171 | 172 | 4,000 |
2017/05/31 | 173 | 173 | 173 | 173 | 1,000 |
2017/05/30 | 170 | 170 | 170 | 170 | 1,000 |
2017/05/29 | 174 | 174 | 170 | 170 | 2,000 |
2017/05/26 | 172 | 172 | 172 | 172 | 2,000 |
2017/05/25 | 169 | 169 | 169 | 169 | 3,000 |
2017/05/24 | 170 | 170 | 168 | 170 | 11,000 |
2017/05/23 | 166 | 166 | 161 | 161 | 3,000 |
2017/05/19 | 163 | 163 | 163 | 163 | 2,000 |
2017/05/18 | 167 | 167 | 161 | 162 | 13,000 |
2017/05/17 | 168 | 168 | 168 | 168 | 2,000 |
2017/05/15 | 161 | 162 | 161 | 162 | 6,000 |
2017/05/12 | 167 | 168 | 167 | 168 | 5,000 |
2017/05/11 | 166 | 166 | 166 | 166 | 1,000 |
2017/05/10 | 166 | 166 | 166 | 166 | 1,000 |
2017/05/09 | 168 | 168 | 168 | 168 | 1,000 |
2017/05/08 | 165 | 165 | 164 | 165 | 9,000 |
2017/05/02 | 161 | 165 | 161 | 165 | 2,000 |
2017/05/01 | 165 | 165 | 161 | 161 | 6,000 |
2017/04/28 | 161 | 165 | 161 | 165 | 3,000 |
2017/04/27 | 161 | 161 | 158 | 158 | 6,000 |
2017/04/26 | 166 | 166 | 166 | 166 | 1,000 |
2017/04/24 | 160 | 160 | 160 | 160 | 1,000 |
2017/04/21 | 159 | 159 | 159 | 159 | 1,000 |
2017/04/20 | 160 | 160 | 159 | 159 | 3,000 |
2017/04/19 | 159 | 169 | 156 | 158 | 13,000 |
2017/04/18 | 154 | 155 | 154 | 155 | 3,000 |
2017/04/17 | 159 | 159 | 159 | 159 | 1,000 |
2017/04/14 | 155 | 155 | 152 | 154 | 9,000 |
2017/04/11 | 160 | 162 | 160 | 162 | 4,000 |
2017/04/10 | 165 | 165 | 165 | 165 | 1,000 |
2017/04/07 | 159 | 162 | 159 | 162 | 3,000 |
2017/04/06 | 167 | 168 | 160 | 160 | 15,000 |
2017/04/05 | 172 | 172 | 167 | 168 | 9,000 |
2017/04/04 | 172 | 172 | 171 | 172 | 13,000 |
2017/04/03 | 172 | 172 | 171 | 171 | 6,000 |
2017/03/31 | 166 | 169 | 166 | 169 | 2,000 |
2017/03/29 | 169 | 169 | 169 | 169 | 1,000 |
2017/03/27 | 168 | 171 | 168 | 171 | 2,000 |
2017/03/24 | 173 | 173 | 171 | 171 | 7,000 |
2017/03/22 | 167 | 168 | 165 | 165 | 10,000 |
2017/03/21 | 171 | 171 | 167 | 167 | 2,000 |
2017/03/17 | 169 | 169 | 165 | 169 | 35,000 |
2017/03/16 | 166 | 169 | 166 | 169 | 6,000 |
2017/03/15 | 172 | 172 | 169 | 169 | 8,000 |
2017/03/13 | 172 | 174 | 171 | 174 | 5,000 |
2017/03/10 | 174 | 174 | 172 | 172 | 2,000 |
2017/03/09 | 172 | 172 | 172 | 172 | 1,000 |
2017/03/08 | 173 | 173 | 169 | 169 | 5,000 |
2017/03/07 | 172 | 173 | 171 | 173 | 7,000 |
2017/03/06 | 172 | 176 | 172 | 175 | 9,000 |
2017/03/03 | 170 | 176 | 170 | 175 | 20,000 |
2017/03/02 | 173 | 173 | 168 | 171 | 4,000 |
2017/03/01 | 168 | 171 | 168 | 171 | 13,000 |
2017/02/28 | 168 | 168 | 168 | 168 | 4,000 |
2017/02/27 | 169 | 169 | 164 | 168 | 9,000 |
2017/02/24 | 164 | 165 | 162 | 165 | 8,000 |
2017/02/23 | 163 | 163 | 163 | 163 | 1,000 |
2017/02/22 | 159 | 163 | 159 | 163 | 3,000 |
2017/02/21 | 163 | 163 | 162 | 162 | 4,000 |
2017/02/20 | 164 | 164 | 164 | 164 | 1,000 |
2017/02/17 | 159 | 160 | 159 | 159 | 7,000 |
2017/02/16 | 158 | 159 | 158 | 159 | 4,000 |
2017/02/15 | 155 | 157 | 155 | 157 | 12,000 |
2017/02/14 | 155 | 155 | 155 | 155 | 2,000 |
2017/02/13 | 155 | 155 | 155 | 155 | 1,000 |
2017/02/10 | 156 | 156 | 156 | 156 | 10,000 |
2017/02/09 | 154 | 154 | 154 | 154 | 1,000 |
2017/02/08 | 157 | 157 | 153 | 153 | 9,000 |
2017/02/07 | 154 | 154 | 154 | 154 | 1,000 |
2017/02/06 | 158 | 158 | 154 | 154 | 3,000 |
2017/02/03 | 154 | 154 | 154 | 154 | 1,000 |
2017/02/02 | 154 | 154 | 154 | 154 | 1,000 |
2017/02/01 | 153 | 154 | 152 | 154 | 10,000 |
2017/01/31 | 158 | 158 | 153 | 153 | 10,000 |
2017/01/30 | 158 | 158 | 157 | 157 | 2,000 |
2017/01/27 | 156 | 156 | 156 | 156 | 10,000 |
2017/01/26 | 155 | 155 | 154 | 154 | 3,000 |
2017/01/25 | 155 | 155 | 152 | 152 | 2,000 |
2017/01/24 | 152 | 152 | 152 | 152 | 2,000 |
2017/01/19 | 152 | 152 | 152 | 152 | 1,000 |
2017/01/17 | 152 | 152 | 152 | 152 | 2,000 |
2017/01/16 | 154 | 154 | 154 | 154 | 1,000 |
2017/01/13 | 153 | 154 | 153 | 154 | 6,000 |
2017/01/12 | 156 | 156 | 153 | 153 | 7,000 |
2017/01/11 | 156 | 156 | 156 | 156 | 2,000 |
2017/01/10 | 155 | 155 | 155 | 155 | 2,000 |
2017/01/06 | 155 | 155 | 155 | 155 | 1,000 |
2017/01/05 | 153 | 156 | 153 | 155 | 6,000 |
2017/01/04 | 154 | 155 | 154 | 155 | 5,000 |