[6360 東証2部] 東京自働機械製作所 日足 時系列データ

[6360 東証2部] 東京自働機械製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171781.001860.001781.001790.0035006313400
2017-11-161715.001769.001701.001766.001130019503400
2017-11-151699.001699.001699.001699.00500849500
2017-11-1400
2017-11-131700.001700.001700.001700.0010001700000
2017-11-1000
2017-11-091650.001700.001650.001700.0019003223000
2017-11-081690.001690.001690.001690.00500845000
2017-11-0700
2017-11-061700.001700.001620.001690.0018002987900
2017-11-0200
2017-11-011700.001700.001700.001700.00200340000
2017-10-311667.001700.001667.001671.0021003507700
2017-10-301670.001750.001643.001669.0026004390500
2017-10-271610.001610.001501.001605.0037005751100
2017-10-261597.001600.001597.001600.0042006719200
2017-10-251589.001589.001589.001589.00500794500
2017-10-241570.001570.001570.001570.00500785000
2017-10-231589.001589.001589.001589.00100158900
2017-10-2000
2017-10-1900
2017-10-181585.001585.001585.001585.00100158500
2017-10-171585.001585.001585.001585.00200317000
2017-10-1600
2017-10-131560.001560.001560.001560.00300468000
2017-10-121565.001578.001565.001578.00400627300
2017-10-1100
2017-10-101580.001580.001580.001580.00300474000
2017-10-0600
2017-10-051600.001600.001600.001600.00500800000
2017-10-041600.001600.001599.001600.00500799700
2017-10-031583.001583.001583.001583.00100158300
2017-10-021602.001602.001602.001602.00400640800
2017-09-291609.001609.001602.001602.00200321100
2017-09-281609.001609.001609.001609.0013002091700
2017-09-271600.001600.001600.001600.00200320000
2017-09-26161.00161.00158.00159.00130002067000
2017-09-25162.00162.00155.00159.00230003633000
2017-09-22162.00162.00161.00161.0070001133000
2017-09-21164.00164.00163.00163.004000653000
2017-09-20164.00164.00163.00164.005000819000
2017-09-19165.00165.00164.00165.0080001318000
2017-09-15162.00162.00162.00162.004000648000
2017-09-14164.00164.00163.00163.0070001142000
2017-09-13166.00166.00166.00166.001000166000
2017-09-12161.00168.00160.00168.00210003456000
2017-09-11164.00164.00164.00164.001000164000
2017-09-08163.00163.00163.00163.001000163000
2017-09-07161.00161.00161.00161.00100001610000
2017-09-0600
2017-09-05164.00164.00161.00161.00170002751000
2017-09-04164.00166.00164.00164.00130002134000
2017-09-01164.00164.00164.00164.003000492000
2017-08-31163.00163.00161.00161.003000485000
2017-08-30162.00163.00162.00163.006000973000
2017-08-2900
2017-08-28165.00165.00165.00165.001000165000
2017-08-25164.00164.00163.00163.002000327000
2017-08-2400
2017-08-23162.00162.00161.00161.005000808000
2017-08-2200
2017-08-2100
2017-08-18162.00162.00162.00162.002000324000
2017-08-17162.00163.00162.00163.0090001459000
2017-08-16164.00164.00164.00164.001000164000
2017-08-15167.00167.00165.00166.00120002001000
2017-08-14165.00167.00165.00167.002000332000
2017-08-10168.00168.00166.00166.002000334000
2017-08-09169.00169.00165.00165.0090001493000
2017-08-0800
2017-08-07169.00169.00168.00168.004000674000
2017-08-04170.00170.00170.00170.001000170000
2017-08-0300
2017-08-02168.00172.00168.00172.0060001012000
2017-08-01169.00169.00168.00168.0070001182000
2017-07-31173.00173.00168.00168.00120002029000
2017-07-28174.00176.00174.00176.003000524000
2017-07-2700
2017-07-26173.00173.00173.00173.002000346000
2017-07-25173.00173.00170.00170.003000515000
2017-07-24172.00172.00172.00172.00110001892000
2017-07-21170.00172.00170.00172.005000854000
2017-07-2000
2017-07-1900
2017-07-18172.00173.00172.00173.005000861000
2017-07-14170.00172.00169.00172.00270004592000
2017-07-13167.00170.00167.00170.0090001513000
2017-07-12166.00167.00166.00167.003000500000
2017-07-11167.00168.00167.00168.00130002178000
2017-07-10167.00167.00166.00167.0080001335000
2017-07-07163.00166.00163.00166.00130002133000
2017-07-06163.00164.00163.00163.005000816000
2017-07-05165.00165.00162.00163.0090001469000
2017-07-04164.00167.00164.00164.00220003622000
2017-07-03167.00167.00164.00164.006000990000
2017-06-30165.00165.00165.00165.002000330000
2017-06-2900
2017-06-28164.00164.00164.00164.003000492000
2017-06-27164.00164.00164.00164.005000820000
2017-06-26167.00167.00167.00167.001000167000
2017-06-23167.00167.00167.00167.002000334000
2017-06-22163.00163.00163.00163.002000326000
2017-06-21166.00166.00165.00165.003000497000
2017-06-20167.00167.00166.00167.005000833000
2017-06-19166.00167.00166.00167.0070001163000
2017-06-1600
2017-06-15164.00164.00164.00164.003000492000
2017-06-14161.00162.00161.00162.0070001128000
2017-06-13164.00164.00164.00164.001000164000
2017-06-12164.00168.00164.00168.002000332000
2017-06-09169.00171.00161.00161.00150002482000
2017-06-0800
2017-06-07174.00174.00174.00174.001000174000
2017-06-0600
2017-06-05174.00174.00174.00174.002000348000
2017-06-02169.00173.00169.00172.004000686000
2017-06-01171.00172.00171.00172.004000685000
2017-05-31173.00173.00173.00173.001000173000
2017-05-30170.00170.00170.00170.001000170000
2017-05-29174.00174.00170.00170.002000344000
2017-05-26172.00172.00172.00172.002000344000
2017-05-25169.00169.00169.00169.003000507000
2017-05-24170.00170.00168.00170.00110001865000
2017-05-23166.00166.00161.00161.003000489000
2017-05-2200
2017-05-19163.00163.00163.00163.002000326000
2017-05-18167.00167.00161.00162.00130002135000
2017-05-17168.00168.00168.00168.002000336000
2017-05-1600
2017-05-15161.00162.00161.00162.006000969000
2017-05-12167.00168.00167.00168.005000837000
2017-05-11166.00166.00166.00166.001000166000
2017-05-10166.00166.00166.00166.001000166000
2017-05-09168.00168.00168.00168.001000168000
2017-05-08165.00165.00164.00165.0090001483000
2017-05-02161.00165.00161.00165.002000326000
2017-05-01165.00165.00161.00161.006000986000
2017-04-28161.00165.00161.00165.003000487000
2017-04-27161.00161.00158.00158.006000951000
2017-04-26166.00166.00166.00166.001000166000
2017-04-2500
2017-04-24160.00160.00160.00160.001000160000
2017-04-21159.00159.00159.00159.001000159000
2017-04-20160.00160.00159.00159.003000479000
2017-04-19159.00169.00156.00158.00130002092000
2017-04-18154.00155.00154.00155.003000464000
2017-04-17159.00159.00159.00159.001000159000
2017-04-14155.00155.00152.00154.0090001379000
2017-04-1300
2017-04-1200
2017-04-11160.00162.00160.00162.004000643000
2017-04-10165.00165.00165.00165.001000165000
2017-04-07159.00162.00159.00162.003000480000
2017-04-06167.00168.00160.00160.00150002481000
2017-04-05172.00172.00167.00168.0090001516000
2017-04-04172.00172.00171.00172.00130002234000
2017-04-03172.00172.00171.00171.0060001029000
2017-03-31166.00169.00166.00169.002000335000
2017-03-3000
2017-03-29169.00169.00169.00169.001000169000
2017-03-2800
2017-03-27168.00171.00168.00171.002000339000
2017-03-24173.00173.00171.00171.0070001203000
2017-03-2300
2017-03-22167.00168.00165.00165.00100001666000
2017-03-21171.00171.00167.00167.002000338000
2017-03-17169.00169.00165.00169.00350005847000
2017-03-16166.00169.00166.00169.0060001005000
2017-03-15172.00172.00169.00169.0080001358000
2017-03-1400
2017-03-13172.00174.00171.00174.005000863000
2017-03-10174.00174.00172.00172.002000346000
2017-03-09172.00172.00172.00172.001000172000
2017-03-08173.00173.00169.00169.005000853000
2017-03-07172.00173.00171.00173.0070001204000
2017-03-06172.00176.00172.00175.0090001559000
2017-03-03170.00176.00170.00175.00200003443000
2017-03-02173.00173.00168.00171.004000685000
2017-03-01168.00171.00168.00171.00130002207000
2017-02-28168.00168.00168.00168.004000672000
2017-02-27169.00169.00164.00168.0090001510000
2017-02-24164.00165.00162.00165.0080001312000
2017-02-23163.00163.00163.00163.001000163000
2017-02-22159.00163.00159.00163.003000481000
2017-02-21163.00163.00162.00162.004000650000
2017-02-20164.00164.00164.00164.001000164000
2017-02-17159.00160.00159.00159.0070001117000
2017-02-16158.00159.00158.00159.004000635000
2017-02-15155.00157.00155.00157.00120001863000
2017-02-14155.00155.00155.00155.002000310000
2017-02-13155.00155.00155.00155.001000155000
2017-02-10156.00156.00156.00156.00100001560000
2017-02-09154.00154.00154.00154.001000154000
2017-02-08157.00157.00153.00153.0090001382000
2017-02-07154.00154.00154.00154.001000154000
2017-02-06158.00158.00154.00154.003000470000
2017-02-03154.00154.00154.00154.001000154000
2017-02-02154.00154.00154.00154.001000154000
2017-02-01153.00154.00152.00154.00100001529000
2017-01-31158.00158.00153.00153.00100001560000
2017-01-30158.00158.00157.00157.002000315000
2017-01-27156.00156.00156.00156.00100001560000
2017-01-26155.00155.00154.00154.003000463000
2017-01-25155.00155.00152.00152.002000307000
2017-01-24152.00152.00152.00152.002000304000
2017-01-2300
2017-01-2000
2017-01-19152.00152.00152.00152.001000152000
2017-01-1800
2017-01-17152.00152.00152.00152.002000304000
2017-01-16154.00154.00154.00154.001000154000
2017-01-13153.00154.00153.00154.006000920000
2017-01-12156.00156.00153.00153.0070001083000
2017-01-11156.00156.00156.00156.002000312000
2017-01-10155.00155.00155.00155.002000310000
2017-01-06155.00155.00155.00155.001000155000
2017-01-05153.00156.00153.00155.006000928000
2017-01-04154.00155.00154.00155.005000771000
2016-12-3000
2016-12-29152.00152.00152.00152.005000760000
2016-12-28152.00152.00152.00152.003000456000
2016-12-27153.00155.00153.00155.004000618000
2016-12-26156.00156.00154.00154.00200003084000
2016-12-22156.00156.00154.00154.00150002326000
2016-12-21158.00159.00157.00158.00200003159000
2016-12-20155.00156.00155.00156.002000311000
2016-12-19160.00160.00156.00156.005000788000
2016-12-16161.00161.00161.00161.003000483000
2016-12-15158.00158.00156.00156.002000314000
2016-12-14157.00157.00157.00157.001000157000
2016-12-13160.00160.00160.00160.004000640000
2016-12-12156.00159.00156.00157.00150002364000
2016-12-09152.00156.00152.00156.00190002912000
2016-12-08153.00153.00153.00153.006000918000
2016-12-07152.00153.00150.00153.0070001063000
2016-12-06146.00152.00146.00150.00240003579000
2016-12-05145.00146.00145.00146.00150002184000
2016-12-02144.00144.00144.00144.003000432000
2016-12-01144.00145.00141.00143.00250003583000
2016-11-30143.00145.00143.00144.0090001296000
2016-11-29142.00142.00141.00141.006000848000
2016-11-28142.00142.00141.00141.003000425000
2016-11-25139.00140.00139.00140.006000835000
2016-11-24140.00140.00140.00140.003000420000
2016-11-2200
2016-11-21141.00141.00141.00141.006000846000
2016-11-18142.00142.00140.00141.00110001545000
2016-11-17142.00142.00142.00142.001000142000
2016-11-16141.00142.00141.00142.002000283000
2016-11-15137.00137.00137.00137.002000274000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter