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
2009-12-301491511461513,000151
2009-12-291471491471495,000149
2009-12-281371541371478,800147
2009-12-25133137133137600137
2009-12-24135135133135900135
2009-12-22130135130132700132
2009-12-211301301281282,300128
2009-12-181311321311321,000132
2009-12-17133133131131700131
2009-12-161351351301301,200130
2009-12-15136136136136700136
2009-12-14132136132136900136
2009-12-1113113113113116,000131
2009-12-1013013112913115,800131
2009-12-09129129129129200129
2009-12-08131131131131200131
2009-12-07135135135135700135
2009-12-04125134125134600134
2009-12-03122130122130200130
2009-12-021271271241262,900126
2009-12-011231251221224,300122
2009-11-301221231211231,600123
2009-11-271191211191214,100121
2009-11-26117120117119700119
2009-11-251181201161201,100120
2009-11-241151151051138,000113
2009-11-20119119119119100119
2009-11-19122122122122100122
2009-11-18127127125125200125
2009-11-171281281271271,100127
2009-11-16124125124125400125
2009-11-131261271251252,600125
2009-11-121301301261261,700126
2009-11-10132132132132500132
2009-11-09135135131131800131
2009-11-061411411311312,300131
2009-11-051381381361362,000136
2009-11-04135136135136800136
2009-11-021381381361362,000136
2009-10-301441441371371,000137
2009-10-291391441391442,000144
2009-10-281431431431436,600143
2009-10-271401451391431,500143
2009-10-26137140136140600140
2009-10-23136137136136700136
2009-10-22135135135135300135
2009-10-21132134132134700134
2009-10-20132132131132800132
2009-10-191281281281281,100128
2009-10-16127127127127400127
2009-10-151341341281281,200128
2009-10-141361361351363,300136
2009-10-13135136135136400136
2009-10-09131131131131100131
2009-10-08130130130130100130
2009-10-07129130129130400130
2009-10-061251261241261,400126
2009-10-051301301281283,500128
2009-10-021261331261331,000133
2009-10-01140140135135600135
2009-09-30137139137139400139
2009-09-29137140137140700140
2009-09-281401401371377,000137
2009-09-25143143140140900140
2009-09-24143143143143800143
2009-09-181411411391391,000139
2009-09-17145146145146500146
2009-09-161461461411411,500141
2009-09-15145145145145100145
2009-09-1115215215215217,000152
2009-09-101491531491531,500153
2009-09-09154154148148500148
2009-09-08148150148150500150
2009-09-07147147147147300147
2009-09-041461461451451,900145
2009-09-03146149146146600146
2009-09-021421501421501,900150
2009-09-01152152152152100152
2009-08-281551551551555,700155
2009-08-27155155155155300155
2009-08-26154157154157300157
2009-08-251571571521523,100152
2009-08-24151151151151100151
2009-08-211551551551551,000155
2009-08-20155155155155300155
2009-08-19151151150150200150
2009-08-141641641601605,600160
2009-08-13151156151156400156
2009-08-121511511511511,500151
2009-08-11149149149149100149
2009-08-101531531511521,100152
2009-08-07143143143143200143
2009-08-06143147143147700147
2009-08-05150150149149200149
2009-08-04150150148150500150
2009-08-03146148146148400148
2009-07-31145145145145100145
2009-07-301431441431441,300144
2009-07-291431431431432,200143
2009-07-281481481451456,600145
2009-07-27150150146148600148
2009-07-24150150149150300150
2009-07-23147149147149500149
2009-07-221501501501501,100150
2009-07-21147147147147600147
2009-07-17139144139144800144
2009-07-161401531361363,000136
2009-07-15137140135135900135
2009-07-141281401281373,600137
2009-07-131441441261263,900126
2009-07-101421441421441,700144
2009-07-09144148142146800146
2009-07-081501511481511,700151
2009-07-07153156151154800154
2009-07-061611611541571,100157
2009-07-031511611511611,700161
2009-07-021591611561612,100161
2009-07-011571631571613,200161
2009-06-301611621611623,900162
2009-06-291611611571576,900157
2009-06-261651651601617,900161
2009-06-25157160157160300160
2009-06-241531531491501,400150
2009-06-231571571501506,100150
2009-06-221581581551572,200157
2009-06-19160160160160700160
2009-06-181621621551563,400156
2009-06-17160164160163500163
2009-06-161731731601621,900162
2009-06-151831831751756,700175
2009-06-1218018017717816,600178
2009-06-1117017817017516,900175
2009-06-101651701601705,600170
2009-06-0917117116316316,200163
2009-06-081451591451566,600156
2009-06-05141144141144300144
2009-06-04139139139139400139
2009-06-031431431371417,000141
2009-06-021491491381433,300143
2009-06-011451471441445,700144
2009-05-291381381351352,700135
2009-05-281341371341378,500137
2009-05-271361371341342,900134
2009-05-261351361331333,900133
2009-05-251351361341341,300134
2009-05-221321321301302,400130
2009-05-21131131131131100131
2009-05-201331361331362,800136
2009-05-191331351321342,600134
2009-05-181341341341341,100134
2009-05-151361391351355,100135
2009-05-141381401361361,000136
2009-05-131421431411431,400143
2009-05-121471471421421,100142
2009-05-111421451421451,400145
2009-05-081391411361414,700141
2009-05-071351391311312,400131
2009-05-01134134130130300130
2009-04-30137137131131800131
2009-04-281361361331337,500133
2009-04-271401401351361,500136
2009-04-241371371371373,600137
2009-04-23137140137139500139
2009-04-221431461301396,900139
2009-04-211471471431431,800143
2009-04-20145145145145300145
2009-04-171421431401401,800140
2009-04-161441471421427,600142
2009-04-151501501411434,300143
2009-04-141571571511511,600151
2009-04-131501551501524,800152
2009-04-101471541441444,800144
2009-04-091451471421469,800146
2009-04-0813514613514216,300142
2009-04-071351351321321,300132
2009-04-061271271241244,500124
2009-04-031221231201231,500123
2009-04-021221251191223,500122
2009-04-01115120115119500119
2009-03-311151221151222,000122
2009-03-301231291191195,800119
2009-03-271231241191198,700119
2009-03-261191241191233,700123
2009-03-251151201151193,300119
2009-03-241171181151153,400115
2009-03-2310811710811213,500112
2009-03-191111111081082,700108
2009-03-181151151101103,100110
2009-03-171081081051052,700105
2009-03-1610810910410617,300106
2009-03-131101108110347,300103
2009-03-121081081051052,800105
2009-03-111071071031031,600103
2009-03-101061061041041,700104
2009-03-091091091041041,100104
2009-03-061231231131133,500113
2009-03-05113124113121500121
2009-03-04110115110113300113
2009-03-03115115115115300115
2009-03-021091201091151,600115
2009-02-2710610610310510,200105
2009-02-261081081001065,000106
2009-02-251031061001031,200103
2009-02-24105105991008,200100
2009-02-23108108108108100108
2009-02-201141141141141,000114
2009-02-191161161111111,400111
2009-02-181171171111117,100111
2009-02-171251251201201,300120
2009-02-131301301281284,100128
2009-02-12132136131136700136
2009-02-10137137135135800135
2009-02-091371371351351,200135
2009-02-06137137135135400135
2009-02-051391391351362,400136
2009-02-04135138135138400138
2009-02-031341381341351,800135
2009-02-021301341281342,600134
2009-01-301371371311312,100131
2009-01-291391411391405,100140
2009-01-281451451411418,500141
2009-01-271421441391441,200144
2009-01-261351421351422,300142
2009-01-23140145140140500140
2009-01-22139139139139100139
2009-01-211441481391396,100139
2009-01-201481511421424,100142
2009-01-191511511471481,700148
2009-01-161501511471515,000151
2009-01-151501511461473,100147
2009-01-141531531501521,200152
2009-01-131521541501504,300150
2009-01-091601611561567,600156
2009-01-081641641571601,500160
2009-01-071541601541602,100160
2009-01-061511521501523,300152
2009-01-051551551511511,500151

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