6210 東洋機械金属(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	149	151	146	151	3,000	151
2009-12-29	147	149	147	149	5,000	149
2009-12-28	137	154	137	147	8,800	147
2009-12-25	133	137	133	137	600	137
2009-12-24	135	135	133	135	900	135
2009-12-22	130	135	130	132	700	132
2009-12-21	130	130	128	128	2,300	128
2009-12-18	131	132	131	132	1,000	132
2009-12-17	133	133	131	131	700	131
2009-12-16	135	135	130	130	1,200	130
2009-12-15	136	136	136	136	700	136
2009-12-14	132	136	132	136	900	136
2009-12-11	131	131	131	131	16,000	131
2009-12-10	130	131	129	131	15,800	131
2009-12-09	129	129	129	129	200	129
2009-12-08	131	131	131	131	200	131
2009-12-07	135	135	135	135	700	135
2009-12-04	125	134	125	134	600	134
2009-12-03	122	130	122	130	200	130
2009-12-02	127	127	124	126	2,900	126
2009-12-01	123	125	122	122	4,300	122
2009-11-30	122	123	121	123	1,600	123
2009-11-27	119	121	119	121	4,100	121
2009-11-26	117	120	117	119	700	119
2009-11-25	118	120	116	120	1,100	120
2009-11-24	115	115	105	113	8,000	113
2009-11-20	119	119	119	119	100	119
2009-11-19	122	122	122	122	100	122
2009-11-18	127	127	125	125	200	125
2009-11-17	128	128	127	127	1,100	127
2009-11-16	124	125	124	125	400	125
2009-11-13	126	127	125	125	2,600	125
2009-11-12	130	130	126	126	1,700	126
2009-11-10	132	132	132	132	500	132
2009-11-09	135	135	131	131	800	131
2009-11-06	141	141	131	131	2,300	131
2009-11-05	138	138	136	136	2,000	136
2009-11-04	135	136	135	136	800	136
2009-11-02	138	138	136	136	2,000	136
2009-10-30	144	144	137	137	1,000	137
2009-10-29	139	144	139	144	2,000	144
2009-10-28	143	143	143	143	6,600	143
2009-10-27	140	145	139	143	1,500	143
2009-10-26	137	140	136	140	600	140
2009-10-23	136	137	136	136	700	136
2009-10-22	135	135	135	135	300	135
2009-10-21	132	134	132	134	700	134
2009-10-20	132	132	131	132	800	132
2009-10-19	128	128	128	128	1,100	128
2009-10-16	127	127	127	127	400	127
2009-10-15	134	134	128	128	1,200	128
2009-10-14	136	136	135	136	3,300	136
2009-10-13	135	136	135	136	400	136
2009-10-09	131	131	131	131	100	131
2009-10-08	130	130	130	130	100	130
2009-10-07	129	130	129	130	400	130
2009-10-06	125	126	124	126	1,400	126
2009-10-05	130	130	128	128	3,500	128
2009-10-02	126	133	126	133	1,000	133
2009-10-01	140	140	135	135	600	135
2009-09-30	137	139	137	139	400	139
2009-09-29	137	140	137	140	700	140
2009-09-28	140	140	137	137	7,000	137
2009-09-25	143	143	140	140	900	140
2009-09-24	143	143	143	143	800	143
2009-09-18	141	141	139	139	1,000	139
2009-09-17	145	146	145	146	500	146
2009-09-16	146	146	141	141	1,500	141
2009-09-15	145	145	145	145	100	145
2009-09-11	152	152	152	152	17,000	152
2009-09-10	149	153	149	153	1,500	153
2009-09-09	154	154	148	148	500	148
2009-09-08	148	150	148	150	500	150
2009-09-07	147	147	147	147	300	147
2009-09-04	146	146	145	145	1,900	145
2009-09-03	146	149	146	146	600	146
2009-09-02	142	150	142	150	1,900	150
2009-09-01	152	152	152	152	100	152
2009-08-28	155	155	155	155	5,700	155
2009-08-27	155	155	155	155	300	155
2009-08-26	154	157	154	157	300	157
2009-08-25	157	157	152	152	3,100	152
2009-08-24	151	151	151	151	100	151
2009-08-21	155	155	155	155	1,000	155
2009-08-20	155	155	155	155	300	155
2009-08-19	151	151	150	150	200	150
2009-08-14	164	164	160	160	5,600	160
2009-08-13	151	156	151	156	400	156
2009-08-12	151	151	151	151	1,500	151
2009-08-11	149	149	149	149	100	149
2009-08-10	153	153	151	152	1,100	152
2009-08-07	143	143	143	143	200	143
2009-08-06	143	147	143	147	700	147
2009-08-05	150	150	149	149	200	149
2009-08-04	150	150	148	150	500	150
2009-08-03	146	148	146	148	400	148
2009-07-31	145	145	145	145	100	145
2009-07-30	143	144	143	144	1,300	144
2009-07-29	143	143	143	143	2,200	143
2009-07-28	148	148	145	145	6,600	145
2009-07-27	150	150	146	148	600	148
2009-07-24	150	150	149	150	300	150
2009-07-23	147	149	147	149	500	149
2009-07-22	150	150	150	150	1,100	150
2009-07-21	147	147	147	147	600	147
2009-07-17	139	144	139	144	800	144
2009-07-16	140	153	136	136	3,000	136
2009-07-15	137	140	135	135	900	135
2009-07-14	128	140	128	137	3,600	137
2009-07-13	144	144	126	126	3,900	126
2009-07-10	142	144	142	144	1,700	144
2009-07-09	144	148	142	146	800	146
2009-07-08	150	151	148	151	1,700	151
2009-07-07	153	156	151	154	800	154
2009-07-06	161	161	154	157	1,100	157
2009-07-03	151	161	151	161	1,700	161
2009-07-02	159	161	156	161	2,100	161
2009-07-01	157	163	157	161	3,200	161
2009-06-30	161	162	161	162	3,900	162
2009-06-29	161	161	157	157	6,900	157
2009-06-26	165	165	160	161	7,900	161
2009-06-25	157	160	157	160	300	160
2009-06-24	153	153	149	150	1,400	150
2009-06-23	157	157	150	150	6,100	150
2009-06-22	158	158	155	157	2,200	157
2009-06-19	160	160	160	160	700	160
2009-06-18	162	162	155	156	3,400	156
2009-06-17	160	164	160	163	500	163
2009-06-16	173	173	160	162	1,900	162
2009-06-15	183	183	175	175	6,700	175
2009-06-12	180	180	177	178	16,600	178
2009-06-11	170	178	170	175	16,900	175
2009-06-10	165	170	160	170	5,600	170
2009-06-09	171	171	163	163	16,200	163
2009-06-08	145	159	145	156	6,600	156
2009-06-05	141	144	141	144	300	144
2009-06-04	139	139	139	139	400	139
2009-06-03	143	143	137	141	7,000	141
2009-06-02	149	149	138	143	3,300	143
2009-06-01	145	147	144	144	5,700	144
2009-05-29	138	138	135	135	2,700	135
2009-05-28	134	137	134	137	8,500	137
2009-05-27	136	137	134	134	2,900	134
2009-05-26	135	136	133	133	3,900	133
2009-05-25	135	136	134	134	1,300	134
2009-05-22	132	132	130	130	2,400	130
2009-05-21	131	131	131	131	100	131
2009-05-20	133	136	133	136	2,800	136
2009-05-19	133	135	132	134	2,600	134
2009-05-18	134	134	134	134	1,100	134
2009-05-15	136	139	135	135	5,100	135
2009-05-14	138	140	136	136	1,000	136
2009-05-13	142	143	141	143	1,400	143
2009-05-12	147	147	142	142	1,100	142
2009-05-11	142	145	142	145	1,400	145
2009-05-08	139	141	136	141	4,700	141
2009-05-07	135	139	131	131	2,400	131
2009-05-01	134	134	130	130	300	130
2009-04-30	137	137	131	131	800	131
2009-04-28	136	136	133	133	7,500	133
2009-04-27	140	140	135	136	1,500	136
2009-04-24	137	137	137	137	3,600	137
2009-04-23	137	140	137	139	500	139
2009-04-22	143	146	130	139	6,900	139
2009-04-21	147	147	143	143	1,800	143
2009-04-20	145	145	145	145	300	145
2009-04-17	142	143	140	140	1,800	140
2009-04-16	144	147	142	142	7,600	142
2009-04-15	150	150	141	143	4,300	143
2009-04-14	157	157	151	151	1,600	151
2009-04-13	150	155	150	152	4,800	152
2009-04-10	147	154	144	144	4,800	144
2009-04-09	145	147	142	146	9,800	146
2009-04-08	135	146	135	142	16,300	142
2009-04-07	135	135	132	132	1,300	132
2009-04-06	127	127	124	124	4,500	124
2009-04-03	122	123	120	123	1,500	123
2009-04-02	122	125	119	122	3,500	122
2009-04-01	115	120	115	119	500	119
2009-03-31	115	122	115	122	2,000	122
2009-03-30	123	129	119	119	5,800	119
2009-03-27	123	124	119	119	8,700	119
2009-03-26	119	124	119	123	3,700	123
2009-03-25	115	120	115	119	3,300	119
2009-03-24	117	118	115	115	3,400	115
2009-03-23	108	117	108	112	13,500	112
2009-03-19	111	111	108	108	2,700	108
2009-03-18	115	115	110	110	3,100	110
2009-03-17	108	108	105	105	2,700	105
2009-03-16	108	109	104	106	17,300	106
2009-03-13	110	110	81	103	47,300	103
2009-03-12	108	108	105	105	2,800	105
2009-03-11	107	107	103	103	1,600	103
2009-03-10	106	106	104	104	1,700	104
2009-03-09	109	109	104	104	1,100	104
2009-03-06	123	123	113	113	3,500	113
2009-03-05	113	124	113	121	500	121
2009-03-04	110	115	110	113	300	113
2009-03-03	115	115	115	115	300	115
2009-03-02	109	120	109	115	1,600	115
2009-02-27	106	106	103	105	10,200	105
2009-02-26	108	108	100	106	5,000	106
2009-02-25	103	106	100	103	1,200	103
2009-02-24	105	105	99	100	8,200	100
2009-02-23	108	108	108	108	100	108
2009-02-20	114	114	114	114	1,000	114
2009-02-19	116	116	111	111	1,400	111
2009-02-18	117	117	111	111	7,100	111
2009-02-17	125	125	120	120	1,300	120
2009-02-13	130	130	128	128	4,100	128
2009-02-12	132	136	131	136	700	136
2009-02-10	137	137	135	135	800	135
2009-02-09	137	137	135	135	1,200	135
2009-02-06	137	137	135	135	400	135
2009-02-05	139	139	135	136	2,400	136
2009-02-04	135	138	135	138	400	138
2009-02-03	134	138	134	135	1,800	135
2009-02-02	130	134	128	134	2,600	134
2009-01-30	137	137	131	131	2,100	131
2009-01-29	139	141	139	140	5,100	140
2009-01-28	145	145	141	141	8,500	141
2009-01-27	142	144	139	144	1,200	144
2009-01-26	135	142	135	142	2,300	142
2009-01-23	140	145	140	140	500	140
2009-01-22	139	139	139	139	100	139
2009-01-21	144	148	139	139	6,100	139
2009-01-20	148	151	142	142	4,100	142
2009-01-19	151	151	147	148	1,700	148
2009-01-16	150	151	147	151	5,000	151
2009-01-15	150	151	146	147	3,100	147
2009-01-14	153	153	150	152	1,200	152
2009-01-13	152	154	150	150	4,300	150
2009-01-09	160	161	156	156	7,600	156
2009-01-08	164	164	157	160	1,500	160
2009-01-07	154	160	154	160	2,100	160
2009-01-06	151	152	150	152	3,300	152
2009-01-05	155	155	151	151	1,500	151

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31