6210 東洋機械金属(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0863563963063443,000634
2023-06-0763463863263561,600635
2023-06-0663163262563143,700631
2023-06-0563163562963140,800631
2023-06-0262262461962258,600622
2023-06-0162662862062176,800621
2023-05-3164064062662676,700626
2023-05-3064064463664325,300643
2023-05-2963864663863950,700639
2023-05-2665065163563599,900635
2023-05-2565065765065638,600656
2023-05-2464565664465235,900652
2023-05-2365565664164169,200641
2023-05-2264465364465352,500653
2023-05-1964464663964174,400641
2023-05-1864764964464436,700644
2023-05-1765165164464762,900647
2023-05-1666566565165162,800651
2023-05-1566366565766455,800664
2023-05-1267067165866057,600660
2023-05-1166967466566653,200666
2023-05-1067267266667146,700671
2023-05-09680682668672150,600672
2023-05-08658677657677140,300677
2023-05-02655661651655133,900655
2023-05-01644656641653141,400653
2023-04-28617639617639194,900639
2023-04-27620629618626156,100626
2023-04-2662762761862098,000620
2023-04-25631634625629120,400629
2023-04-24615633614621352,700621
2023-04-2160260560060250,900602
2023-04-2059160359160376,400603
2023-04-1958659458559459,900594
2023-04-1858358557758450,200584
2023-04-1758258257557834,800578
2023-04-1457957957357944,700579
2023-04-1357657957357834,200578
2023-04-1257357957257644,000576
2023-04-1157157256557166,000571
2023-04-1056656956456922,900569
2023-04-0756556756056250,900562
2023-04-0656757056256559,700565
2023-04-0558258256857077,800570
2023-04-0458558658158546,600585
2023-04-0359059158358359,500583
2023-03-3158559058459042,700590
2023-03-30586588581581108,000581
2023-03-29600608598606115,700606
2023-03-2860060059459863,800598
2023-03-2760360359559858,000598
2023-03-2460360359559755,800597
2023-03-2360260459860348,300603
2023-03-2260060359960243,300602
2023-03-2059960059059059,500590
2023-03-1760660659960227,700602
2023-03-1659460059259861,000598
2023-03-1560060959860948,000609
2023-03-1460060058859398,800593
2023-03-1360860860060773,400607
2023-03-1061862061561581,000615
2023-03-09625625615621125,500621
2023-03-0859961259961297,800612
2023-03-0759960259859851,900598
2023-03-0659259858959885,400598
2023-03-0359559558759092,300590
2023-03-0259359659159259,800592
2023-03-0157859257859285,900592
2023-02-28582588577578102,700578
2023-02-2757758057658058,200580
2023-02-2457257657157469,500574
2023-02-2257057356857378,900573
2023-02-21566571564570131,200570
2023-02-2056256456056498,300564
2023-02-1755855955655767,600557
2023-02-1656056155856045,200560
2023-02-1556256255756064,800560
2023-02-1456156255956046,000560
2023-02-1356056155656077,300560
2023-02-1055856255755938,900559
2023-02-0955856155856025,900560
2023-02-0855756055756027,000560
2023-02-0755956455755763,800557
2023-02-0655856055755941,200559
2023-02-0355555955455554,500555
2023-02-0255755755355654,600556
2023-02-0156056055455593,800555
2023-01-3155556055355964,900559
2023-01-30556556553555108,300555
2023-01-2755555655255652,600556
2023-01-2655755755355345,300553
2023-01-2555455755255741,200557
2023-01-2455555555255434,200554
2023-01-2355455455055450,300554
2023-01-2055055355055128,200551
2023-01-1955355355055034,100550
2023-01-1854755354655340,100553
2023-01-1754654954654721,200547
2023-01-1654755154554746,300547
2023-01-1354855054754735,400547
2023-01-1255355354554536,400545
2023-01-1155055355055227,900552
2023-01-1055455455055133,200551
2023-01-0654755254655131,700551
2023-01-0555055054454730,400547
2023-01-0455255254654825,100548

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