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 |
---|---|---|---|---|---|
2018/12/28 | 1,717 | 1,738 | 1,717 | 1,738 | 200 |
2018/12/27 | 1,701 | 1,701 | 1,701 | 1,701 | 200 |
2018/12/26 | 1,739 | 1,739 | 1,739 | 1,739 | 100 |
2018/12/25 | 1,700 | 1,710 | 1,540 | 1,710 | 3,400 |
2018/12/21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
2018/12/20 | 1,717 | 1,717 | 1,717 | 1,717 | 200 |
2018/12/19 | 1,738 | 1,738 | 1,738 | 1,738 | 300 |
2018/12/18 | 1,711 | 1,741 | 1,711 | 1,741 | 700 |
2018/12/17 | 1,735 | 1,741 | 1,735 | 1,741 | 500 |
2018/12/14 | 1,741 | 1,745 | 1,741 | 1,745 | 300 |
2018/12/13 | 1,743 | 1,743 | 1,741 | 1,741 | 200 |
2018/12/11 | 1,701 | 1,770 | 1,701 | 1,741 | 700 |
2018/12/10 | 1,741 | 1,741 | 1,741 | 1,741 | 500 |
2018/12/07 | 1,775 | 1,775 | 1,775 | 1,775 | 300 |
2018/12/06 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
2018/12/05 | 1,777 | 1,777 | 1,777 | 1,777 | 200 |
2018/12/04 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
2018/12/03 | 1,766 | 1,766 | 1,766 | 1,766 | 200 |
2018/11/30 | 1,713 | 1,741 | 1,713 | 1,741 | 400 |
2018/11/29 | 1,746 | 1,746 | 1,746 | 1,746 | 300 |
2018/11/26 | 1,747 | 1,747 | 1,741 | 1,741 | 300 |
2018/11/21 | 1,741 | 1,741 | 1,741 | 1,741 | 200 |
2018/11/20 | 1,741 | 1,741 | 1,741 | 1,741 | 200 |
2018/11/19 | 1,745 | 1,745 | 1,741 | 1,741 | 300 |
2018/11/16 | 1,741 | 1,741 | 1,741 | 1,741 | 300 |
2018/11/15 | 1,740 | 1,741 | 1,739 | 1,740 | 19,700 |
2018/11/13 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
2018/11/12 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
2018/11/09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 |
2018/11/08 | 1,750 | 1,751 | 1,750 | 1,751 | 800 |
2018/11/07 | 1,750 | 1,750 | 1,750 | 1,750 | 400 |
2018/11/06 | 1,750 | 1,750 | 1,749 | 1,750 | 600 |
2018/11/05 | 1,760 | 1,760 | 1,750 | 1,750 | 900 |
2018/11/02 | 1,720 | 1,739 | 1,720 | 1,738 | 800 |
2018/11/01 | 1,728 | 1,730 | 1,728 | 1,730 | 800 |
2018/10/31 | 1,717 | 1,717 | 1,686 | 1,717 | 500 |
2018/10/30 | 1,681 | 1,681 | 1,681 | 1,681 | 200 |
2018/10/29 | 1,673 | 1,704 | 1,673 | 1,704 | 400 |
2018/10/26 | 1,728 | 1,728 | 1,705 | 1,718 | 500 |
2018/10/25 | 1,720 | 1,720 | 1,718 | 1,718 | 2,700 |
2018/10/24 | 1,736 | 1,736 | 1,721 | 1,721 | 700 |
2018/10/22 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
2018/10/18 | 1,726 | 1,736 | 1,726 | 1,736 | 300 |
2018/10/12 | 1,722 | 1,764 | 1,722 | 1,736 | 700 |
2018/10/11 | 1,721 | 1,725 | 1,721 | 1,722 | 900 |
2018/10/10 | 1,741 | 1,761 | 1,741 | 1,750 | 500 |
2018/10/09 | 1,731 | 1,741 | 1,731 | 1,741 | 200 |
2018/10/05 | 1,770 | 1,771 | 1,770 | 1,771 | 300 |
2018/10/04 | 1,765 | 1,765 | 1,765 | 1,765 | 100 |
2018/10/03 | 1,771 | 1,771 | 1,762 | 1,762 | 300 |
2018/10/02 | 1,758 | 1,760 | 1,758 | 1,760 | 300 |
2018/10/01 | 1,762 | 1,762 | 1,762 | 1,762 | 200 |
2018/09/28 | 1,761 | 1,771 | 1,760 | 1,762 | 800 |
2018/09/27 | 1,770 | 1,770 | 1,770 | 1,770 | 1,100 |
2018/09/26 | 1,757 | 1,770 | 1,757 | 1,770 | 400 |
2018/09/25 | 1,754 | 1,757 | 1,754 | 1,755 | 600 |
2018/09/21 | 1,750 | 1,758 | 1,742 | 1,753 | 1,600 |
2018/09/20 | 1,756 | 1,756 | 1,746 | 1,746 | 1,900 |
2018/09/19 | 1,750 | 1,756 | 1,750 | 1,756 | 400 |
2018/09/18 | 1,743 | 1,750 | 1,743 | 1,750 | 700 |
2018/09/14 | 1,745 | 1,760 | 1,740 | 1,746 | 700 |
2018/09/13 | 1,745 | 1,745 | 1,735 | 1,745 | 2,800 |
2018/09/11 | 1,747 | 1,747 | 1,747 | 1,747 | 300 |
2018/09/10 | 1,745 | 1,745 | 1,745 | 1,745 | 500 |
2018/09/07 | 1,758 | 1,760 | 1,758 | 1,760 | 600 |
2018/09/06 | 1,760 | 1,760 | 1,752 | 1,752 | 600 |
2018/09/05 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
2018/09/04 | 1,746 | 1,750 | 1,746 | 1,746 | 400 |
2018/09/03 | 1,748 | 1,748 | 1,746 | 1,746 | 1,000 |
2018/08/31 | 1,740 | 1,760 | 1,735 | 1,740 | 4,400 |
2018/08/30 | 1,741 | 1,741 | 1,736 | 1,736 | 600 |
2018/08/29 | 1,737 | 1,740 | 1,737 | 1,739 | 800 |
2018/08/28 | 1,740 | 1,742 | 1,730 | 1,737 | 2,800 |
2018/08/27 | 1,730 | 1,737 | 1,730 | 1,737 | 2,700 |
2018/08/24 | 1,727 | 1,738 | 1,727 | 1,730 | 3,300 |
2018/08/23 | 1,728 | 1,728 | 1,720 | 1,723 | 1,800 |
2018/08/22 | 1,725 | 1,730 | 1,724 | 1,726 | 2,200 |
2018/08/21 | 1,737 | 1,737 | 1,730 | 1,731 | 2,200 |
2018/08/20 | 1,739 | 1,740 | 1,737 | 1,739 | 4,400 |
2018/08/17 | 1,735 | 1,748 | 1,735 | 1,739 | 34,900 |
2018/08/16 | 1,780 | 1,780 | 1,775 | 1,775 | 1,700 |
2018/08/15 | 1,750 | 1,799 | 1,750 | 1,780 | 1,600 |
2018/08/14 | 1,725 | 1,750 | 1,725 | 1,750 | 600 |
2018/08/13 | 1,712 | 1,749 | 1,712 | 1,730 | 1,500 |
2018/08/10 | 1,695 | 1,703 | 1,695 | 1,703 | 600 |
2018/08/09 | 1,714 | 1,714 | 1,680 | 1,692 | 2,200 |
2018/08/08 | 1,721 | 1,725 | 1,720 | 1,720 | 2,600 |
2018/08/07 | 1,731 | 1,735 | 1,731 | 1,735 | 700 |
2018/08/06 | 1,762 | 1,762 | 1,730 | 1,730 | 2,000 |
2018/08/03 | 1,773 | 1,773 | 1,760 | 1,760 | 1,200 |
2018/08/02 | 1,790 | 1,798 | 1,790 | 1,798 | 500 |
2018/08/01 | 1,800 | 1,800 | 1,790 | 1,790 | 600 |
2018/07/31 | 1,758 | 1,800 | 1,758 | 1,800 | 4,900 |
2018/07/30 | 1,801 | 1,801 | 1,740 | 1,750 | 14,700 |
2018/07/27 | 2,000 | 2,100 | 2,000 | 2,050 | 5,900 |
2018/07/26 | 1,955 | 1,980 | 1,940 | 1,980 | 1,700 |
2018/07/25 | 1,940 | 1,955 | 1,940 | 1,955 | 3,600 |
2018/07/24 | 1,940 | 1,940 | 1,940 | 1,940 | 200 |
2018/07/23 | 1,900 | 1,940 | 1,900 | 1,940 | 1,200 |
2018/07/20 | 1,924 | 1,924 | 1,900 | 1,900 | 600 |
2018/07/18 | 1,900 | 1,924 | 1,900 | 1,924 | 300 |
2018/07/17 | 1,930 | 1,930 | 1,890 | 1,890 | 1,600 |
2018/07/13 | 1,860 | 1,860 | 1,860 | 1,860 | 700 |
2018/07/12 | 1,859 | 1,860 | 1,859 | 1,859 | 400 |
2018/07/11 | 1,824 | 1,879 | 1,824 | 1,850 | 1,000 |
2018/07/10 | 1,864 | 1,864 | 1,864 | 1,864 | 500 |
2018/07/09 | 1,892 | 1,899 | 1,859 | 1,859 | 700 |
2018/07/06 | 1,812 | 1,812 | 1,812 | 1,812 | 300 |
2018/07/05 | 1,812 | 1,812 | 1,812 | 1,812 | 200 |
2018/07/04 | 1,853 | 1,870 | 1,812 | 1,812 | 1,700 |
2018/07/03 | 1,861 | 1,861 | 1,855 | 1,855 | 400 |
2018/07/02 | 1,877 | 1,960 | 1,877 | 1,960 | 600 |
2018/06/29 | 1,855 | 1,856 | 1,855 | 1,856 | 200 |
2018/06/28 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
2018/06/25 | 1,841 | 1,841 | 1,841 | 1,841 | 100 |
2018/06/21 | 1,801 | 1,801 | 1,801 | 1,801 | 400 |
2018/06/20 | 1,818 | 1,818 | 1,800 | 1,800 | 700 |
2018/06/19 | 1,815 | 1,816 | 1,815 | 1,816 | 1,200 |
2018/06/18 | 1,861 | 1,861 | 1,820 | 1,820 | 500 |
2018/06/15 | 1,860 | 1,861 | 1,860 | 1,860 | 600 |
2018/06/13 | 1,842 | 1,860 | 1,842 | 1,860 | 800 |
2018/06/12 | 1,842 | 1,842 | 1,842 | 1,842 | 200 |
2018/06/11 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
2018/06/08 | 1,850 | 1,855 | 1,850 | 1,855 | 300 |
2018/06/07 | 1,874 | 1,875 | 1,874 | 1,875 | 300 |
2018/06/06 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
2018/06/05 | 1,879 | 1,879 | 1,879 | 1,879 | 300 |
2018/06/04 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
2018/06/01 | 1,818 | 1,818 | 1,782 | 1,782 | 200 |
2018/05/30 | 1,818 | 1,819 | 1,800 | 1,800 | 900 |
2018/05/29 | 1,833 | 1,833 | 1,820 | 1,820 | 500 |
2018/05/28 | 1,870 | 1,870 | 1,870 | 1,870 | 200 |
2018/05/24 | 1,889 | 1,889 | 1,870 | 1,870 | 400 |
2018/05/23 | 1,950 | 1,950 | 1,874 | 1,889 | 2,700 |
2018/05/18 | 1,868 | 1,968 | 1,868 | 1,968 | 900 |
2018/05/17 | 1,906 | 1,906 | 1,906 | 1,906 | 200 |
2018/05/16 | 1,902 | 1,906 | 1,902 | 1,906 | 400 |
2018/05/15 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
2018/05/14 | 1,911 | 1,940 | 1,911 | 1,940 | 4,600 |
2018/05/11 | 1,840 | 1,880 | 1,839 | 1,880 | 1,400 |
2018/05/10 | 1,855 | 1,855 | 1,840 | 1,840 | 300 |
2018/05/09 | 1,879 | 1,879 | 1,857 | 1,860 | 2,200 |
2018/05/08 | 1,820 | 1,821 | 1,814 | 1,819 | 800 |
2018/05/07 | 1,780 | 1,796 | 1,780 | 1,795 | 700 |
2018/05/02 | 1,790 | 1,790 | 1,780 | 1,780 | 500 |
2018/05/01 | 1,800 | 1,800 | 1,776 | 1,790 | 1,200 |
2018/04/27 | 1,849 | 1,849 | 1,831 | 1,831 | 400 |
2018/04/26 | 1,860 | 1,860 | 1,839 | 1,849 | 500 |
2018/04/25 | 1,849 | 1,849 | 1,849 | 1,849 | 500 |
2018/04/24 | 1,840 | 1,850 | 1,839 | 1,849 | 900 |
2018/04/23 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
2018/04/20 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
2018/04/19 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
2018/04/18 | 1,840 | 1,840 | 1,800 | 1,800 | 400 |
2018/04/16 | 1,800 | 1,840 | 1,800 | 1,840 | 300 |
2018/04/13 | 1,820 | 1,835 | 1,800 | 1,800 | 600 |
2018/04/11 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
2018/04/10 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
2018/04/09 | 1,828 | 1,828 | 1,810 | 1,810 | 300 |
2018/04/06 | 1,839 | 1,839 | 1,830 | 1,830 | 400 |
2018/04/05 | 1,879 | 1,879 | 1,839 | 1,839 | 700 |
2018/04/04 | 1,842 | 1,880 | 1,842 | 1,880 | 900 |
2018/04/03 | 1,850 | 1,876 | 1,812 | 1,875 | 2,600 |
2018/04/02 | 1,918 | 1,918 | 1,911 | 1,911 | 1,400 |
2018/03/29 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2018/03/28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2018/03/27 | 1,780 | 1,811 | 1,780 | 1,801 | 900 |
2018/03/26 | 1,801 | 1,801 | 1,800 | 1,800 | 1,500 |
2018/03/23 | 1,910 | 1,910 | 1,790 | 1,831 | 2,200 |
2018/03/22 | 1,949 | 1,996 | 1,948 | 1,987 | 1,900 |
2018/03/20 | 1,996 | 1,996 | 1,950 | 1,950 | 1,500 |
2018/03/19 | 1,971 | 1,998 | 1,971 | 1,977 | 1,900 |
2018/03/16 | 2,058 | 2,058 | 1,945 | 1,971 | 3,500 |
2018/03/15 | 1,928 | 1,928 | 1,928 | 1,928 | 900 |
2018/03/14 | 1,892 | 1,928 | 1,892 | 1,928 | 300 |
2018/03/13 | 1,931 | 1,931 | 1,931 | 1,931 | 100 |
2018/03/12 | 1,940 | 1,940 | 1,865 | 1,935 | 2,500 |
2018/03/09 | 1,938 | 1,938 | 1,938 | 1,938 | 500 |
2018/03/08 | 1,948 | 1,948 | 1,910 | 1,921 | 800 |
2018/03/07 | 1,949 | 1,950 | 1,949 | 1,950 | 1,000 |
2018/03/06 | 1,900 | 1,953 | 1,873 | 1,950 | 1,800 |
2018/03/05 | 1,920 | 1,921 | 1,899 | 1,900 | 2,600 |
2018/03/02 | 1,958 | 1,958 | 1,912 | 1,915 | 700 |
2018/03/01 | 1,986 | 1,986 | 1,970 | 1,970 | 600 |
2018/02/28 | 2,048 | 2,048 | 1,961 | 1,962 | 1,000 |
2018/02/27 | 2,005 | 2,005 | 2,000 | 2,000 | 1,100 |
2018/02/26 | 2,050 | 2,050 | 2,001 | 2,001 | 1,200 |
2018/02/23 | 2,000 | 2,000 | 1,990 | 1,990 | 300 |
2018/02/22 | 2,005 | 2,005 | 1,971 | 1,971 | 1,300 |
2018/02/21 | 1,911 | 1,935 | 1,911 | 1,925 | 1,500 |
2018/02/20 | 1,931 | 1,936 | 1,931 | 1,935 | 600 |
2018/02/19 | 1,913 | 1,950 | 1,913 | 1,932 | 500 |
2018/02/16 | 1,921 | 1,926 | 1,901 | 1,912 | 900 |
2018/02/15 | 1,854 | 1,900 | 1,854 | 1,881 | 1,500 |
2018/02/14 | 1,898 | 1,898 | 1,890 | 1,890 | 300 |
2018/02/13 | 1,890 | 1,930 | 1,860 | 1,898 | 700 |
2018/02/09 | 1,808 | 1,851 | 1,808 | 1,850 | 1,300 |
2018/02/07 | 1,875 | 1,902 | 1,875 | 1,900 | 6,900 |
2018/02/06 | 1,957 | 1,960 | 1,820 | 1,847 | 5,600 |
2018/02/05 | 2,003 | 2,047 | 1,953 | 2,047 | 4,000 |
2018/02/02 | 2,050 | 2,052 | 2,011 | 2,025 | 2,500 |
2018/02/01 | 2,031 | 2,159 | 2,031 | 2,100 | 8,400 |
2018/01/31 | 1,926 | 2,275 | 1,926 | 2,002 | 33,700 |
2018/01/30 | 1,888 | 1,888 | 1,871 | 1,875 | 1,000 |
2018/01/29 | 1,871 | 1,871 | 1,871 | 1,871 | 100 |
2018/01/26 | 1,905 | 1,905 | 1,865 | 1,865 | 500 |
2018/01/24 | 1,879 | 1,879 | 1,858 | 1,865 | 700 |
2018/01/18 | 1,882 | 1,919 | 1,882 | 1,919 | 1,100 |
2018/01/16 | 1,914 | 1,929 | 1,877 | 1,920 | 1,200 |
2018/01/15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 |
2018/01/12 | 1,861 | 1,881 | 1,861 | 1,881 | 500 |
2018/01/11 | 1,890 | 1,890 | 1,851 | 1,851 | 600 |
2018/01/10 | 1,900 | 1,900 | 1,900 | 1,900 | 800 |
2018/01/09 | 1,890 | 1,910 | 1,890 | 1,910 | 800 |
2018/01/05 | 1,899 | 1,899 | 1,861 | 1,899 | 1,100 |
2018/01/04 | 1,901 | 1,901 | 1,889 | 1,889 | 700 |