6210 東洋機械金属(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2251652651652613,000526
2021-10-2152052751752122,200521
2021-10-2052352351752128,400521
2021-10-1951552051552013,500520
2021-10-1851852351252046,300520
2021-10-1552052051751925,000519
2021-10-1452552551151721,300517
2021-10-1352652751852626,800526
2021-10-1253353352252212,100522
2021-10-1151753451753445,700534
2021-10-0851552751251536,900515
2021-10-0752353351751734,900517
2021-10-0651752651752325,000523
2021-10-0552552550951436,700514
2021-10-0452153452053165,100531
2021-10-0151052150452134,300521
2021-09-3052552551551534,700515
2021-09-2951852551052531,700525
2021-09-2852852851952636,900526
2021-09-2752053352052347,000523
2021-09-2452652851852856,700528
2021-09-2251451951451534,200515
2021-09-2151552251451825,300518
2021-09-1751852451652445,900524
2021-09-1652152151551838,200518
2021-09-1552652751952113,900521
2021-09-1451552751252749,000527
2021-09-1350951550751322,500513
2021-09-1050650950350940,100509
2021-09-0951051050450717,100507
2021-09-0850151050151023,900510
2021-09-0750550549950316,700503
2021-09-0650750749750034,800500
2021-09-0349950749850042,900500
2021-09-0249950349949917,100499
2021-09-0149750049749912,500499
2021-08-3150150249749711,100497
2021-08-3048450348450122,900501
2021-08-2748848848248410,400484
2021-08-2648348948048719,100487
2021-08-2548348948148312,100483
2021-08-2447848947848521,200485
2021-08-2347047647047622,200476
2021-08-2047047346546932,200469
2021-08-1948648646546537,300465
2021-08-184824894824867,700486
2021-08-1749049148248218,200482
2021-08-1649049348448448,700484
2021-08-1350050149349331,000493
2021-08-1250350349749920,600499
2021-08-1150550549950014,500500
2021-08-1050050449849818,000498
2021-08-065025034985016,700501
2021-08-054995024985009,700500
2021-08-0451751749750036,300500
2021-08-0352252351551910,500519
2021-08-0252052751852338,000523
2021-07-3052852951251252,600512
2021-07-2952353252352956,600529
2021-07-28515531503523135,500523
2021-07-2751853551653551,800535
2021-07-2650551450351418,000514
2021-07-2149049949049737,700497
2021-07-2049149548849032,500490
2021-07-1950250549949930,200499
2021-07-1650851150150823,300508
2021-07-1551351550650614,500506
2021-07-1451551951251219,700512
2021-07-1351352150952138,300521
2021-07-1250951650450960,100509
2021-07-0950251150050738,500507
2021-07-0851751750950919,100509
2021-07-0751952251451816,000518
2021-07-0652252852052311,900523
2021-07-0553153152352317,700523
2021-07-0252753452753211,100532
2021-07-0153153452752814,500528
2021-06-3053654153253212,800532
2021-06-2954054153153523,700535
2021-06-2854454953754322,900543
2021-06-2553054453054425,900544
2021-06-2452953252652813,100528
2021-06-2353153853153514,800535
2021-06-2252753752653627,100536
2021-06-2151852151151336,600513
2021-06-1854154252752817,900528
2021-06-1754454453854114,000541
2021-06-1652954752654533,300545
2021-06-1551753551153047,400530
2021-06-1453853851351759,000517
2021-06-1154454853353331,100533
2021-06-1054254853854320,000543
2021-06-0955555653454343,400543
2021-06-0855556554955967,800559
2021-06-0753655453255179,600551
2021-06-0453253252452613,100526
2021-06-0353053552352829,000528
2021-06-0252853552653338,000533
2021-06-0152353052352525,500525
2021-05-3152653152152327,700523
2021-05-2850852350852337,400523
2021-05-2752652850850829,400508
2021-05-2652153151952518,700525
2021-05-2553553552352431,900524
2021-05-2451653451553442,500534
2021-05-2150851650851427,500514
2021-05-2051051650650721,900507
2021-05-1951051651051124,100511
2021-05-1851551751151328,100513
2021-05-1751552051151521,100515
2021-05-1451052151051038,000510
2021-05-1350352150150641,100506
2021-05-1251652750351161,500511
2021-05-1152752951851956,600519
2021-05-1053154052953133,500531
2021-05-0752553752553142,800531
2021-05-0652052651652240,300522
2021-04-3051352450452439,500524
2021-04-2852352750751063,600510
2021-04-27536540517525223,800525
2021-04-2650051250050630,900506
2021-04-2351251750651042,400510
2021-04-2250851950051888,400518
2021-04-2149550448750251,900502
2021-04-2049550749350545,000505
2021-04-19495505495502118,400502
2021-04-164775574775021,210,600502
2021-04-1546747846747711,000477
2021-04-1446447246447214,100472
2021-04-1346547246547016,900470
2021-04-1247847946646727,100467
2021-04-0946147246147126,400471
2021-04-0848748746846821,100468
2021-04-0748149048148718,300487
2021-04-0649049648648616,800486
2021-04-0549449648949124,500491
2021-04-0249749749249512,200495
2021-04-0150350348448539,000485
2021-03-3149150049050027,600500
2021-03-3050651049649663,900496
2021-03-29505507498504125,900504
2021-03-2649350049150064,500500
2021-03-2548448647748638,000486
2021-03-2448549248048045,600480
2021-03-2350251148448760,800487
2021-03-22535535498508189,900508
2021-03-1948749748249750,900497
2021-03-1848248547848339,300483
2021-03-1747748147148126,300481
2021-03-1647047646847624,000476
2021-03-1546547246447238,300472
2021-03-1246246445946439,300464
2021-03-1146546946246226,600462
2021-03-1046846846246437,000464
2021-03-0946246244746238,200462
2021-03-0845545644945534,500455
2021-03-0544044743344747,700447
2021-03-0444444443844119,800441
2021-03-0344444543744120,600441
2021-03-0243544543544024,700440
2021-03-0143944343443534,400435
2021-02-2644444543743919,600439
2021-02-2545145144344410,300444
2021-02-2445845843544444,500444
2021-02-2245446145445812,400458
2021-02-1946146544745021,800450
2021-02-1847147145346119,300461
2021-02-174724744694726,900472
2021-02-1647247846947516,000475
2021-02-1547547747047521,400475
2021-02-1247747747047115,900471
2021-02-1047047646847516,400475
2021-02-094704744684738,900473
2021-02-0846047445647436,900474
2021-02-0545346544546027,000460
2021-02-0444745344644713,800447
2021-02-0343545043445023,700450
2021-02-0242443142442916,600429
2021-02-0143243641842132,400421
2021-01-2944945143543617,700436
2021-01-2846146144244443,100444
2021-01-2745046745046142,900461
2021-01-2644245043645011,100450
2021-01-2543544443244416,500444
2021-01-2244544543543516,500435
2021-01-2143844843544614,700446
2021-01-204324324294309,400430
2021-01-194314394314327,600432
2021-01-1845145143643613,400436
2021-01-1545646045145214,300452
2021-01-1443945843945630,800456
2021-01-1342644342544327,100443
2021-01-1242942942342613,300426
2021-01-0841643041643017,100430
2021-01-0741241541141517,400415
2021-01-064064094064096,300409
2021-01-054034064034064,400406
2021-01-0441141640340316,800403

分割・併合履歴 : [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株