6210 東洋機械金属(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282072132072103,000210
2012-12-272032082032068,400206
2012-12-262022042022037,300203
2012-12-252052052052051,200205
2012-12-212032052032052,300205
2012-12-202042042042042,000204
2012-12-192042112032112,200211
2012-12-181951991951994,200199
2012-12-17199199196196900196
2012-12-1420320319619616,100196
2012-12-132002012002011,600201
2012-12-12191191191191900191
2012-12-11198198196196900196
2012-12-101981981981981,000198
2012-12-0720020019719812,200198
2012-12-0619419718419717,100197
2012-12-051971971971971,000197
2012-12-04191195191195800195
2012-12-03193194193194700194
2012-11-30195195195195200195
2012-11-291901901901901,100190
2012-11-281941941901904,100190
2012-11-271891951891953,700195
2012-11-2618918918518510,700185
2012-11-221831851831851,300185
2012-11-21181181180180800180
2012-11-201851851811811,000181
2012-11-191821851821852,600185
2012-11-161741791741784,500178
2012-11-15173173173173100173
2012-11-141741741701701,000170
2012-11-131751751731732,000173
2012-11-121741761741741,100174
2012-11-09175180175175400175
2012-11-08176176176176300176
2012-11-071861861801801,400180
2012-11-06181181181181300181
2012-11-05185185182185600185
2012-11-02187187182185900185
2012-11-01186186185185600185
2012-10-311841851831831,200183
2012-10-30187187180180900180
2012-10-29192192192192300192
2012-10-261941941891925,300192
2012-10-251881891861893,900189
2012-10-24185187185186400186
2012-10-231841861841862,100186
2012-10-221851851841853,700185
2012-10-191811871811853,500185
2012-10-18183183183183900183
2012-10-171851851801801,000180
2012-10-16182182180180400180
2012-10-15174177174177200177
2012-10-12177177177177300177
2012-10-11179179179179200179
2012-10-09182182182182700182
2012-10-05185185185185200185
2012-10-04188188185185200185
2012-10-03185185185185400185
2012-10-02187188187188400188
2012-10-01190190190190600190
2012-09-281981981931935,000193
2012-09-27194194194194500194
2012-09-261991991921921,000192
2012-09-251991991951952,000195
2012-09-24195195195195400195
2012-09-21196196196196200196
2012-09-20196196196196300196
2012-09-19200200199199600199
2012-09-18202202194197700197
2012-09-141981991941989,700198
2012-09-13195195195195200195
2012-09-12193193193193100193
2012-09-11195195195195600195
2012-09-10195195195195100195
2012-09-07192192192192200192
2012-09-06191191185185400185
2012-09-05192192192192800192
2012-09-04193195193195900195
2012-09-031932031931971,200197
2012-08-31198198198198100198
2012-08-30198198198198500198
2012-08-29204204201201200201
2012-08-282032031991994,500199
2012-08-27201209201203700203
2012-08-24201201201201100201
2012-08-23209209209209900209
2012-08-22209209206206300206
2012-08-21209209209209100209
2012-08-20209209209209400209
2012-08-172132132092091,200209
2012-08-16208213207213800213
2012-08-15208208208208200208
2012-08-14208208208208400208
2012-08-13204206204206200206
2012-08-10215215206206400206
2012-08-09214215213215300215
2012-08-08217217215215700215
2012-08-07210210210210100210
2012-08-06207207207207500207
2012-08-03200200198198900198
2012-08-022072072072072,000207
2012-08-01205205203203600203
2012-07-312072072022061,000206
2012-07-302102152102154,200215
2012-07-272102162102102,300210
2012-07-262002001971971,000197
2012-07-251981981901901,400190
2012-07-24197201197201500201
2012-07-231992051921921,000192
2012-07-20204205204205400205
2012-07-19207207204204800204
2012-07-17203203203203100203
2012-07-13209209204204700204
2012-07-12212212212212100212
2012-07-11208208208208100208
2012-07-10211211209209400209
2012-07-09205208201208900208
2012-07-06206206204204700204
2012-07-05211211211211400211
2012-07-04216216210211700211
2012-07-032092092062081,800208
2012-07-02206206200200800200
2012-06-29207207206206600206
2012-06-282032072002079,900207
2012-06-272012052012051,800205
2012-06-261952001931931,500193
2012-06-25196196196196600196
2012-06-22194202194202600202
2012-06-21202202195201800201
2012-06-20200200199199300199
2012-06-19193195193195300195
2012-06-18198198198198100198
2012-06-15197197191195800195
2012-06-14190193190193200193
2012-06-13193193193193900193
2012-06-121942011942011,600201
2012-06-11197197196196900196
2012-06-0819719919719922,700199
2012-06-07197197197197900197
2012-06-061901911901911,200191
2012-06-05190190190190200190
2012-06-041831831801801,000180
2012-06-011921921861881,300188
2012-05-31197197195195500195
2012-05-302052052032042,300204
2012-05-292062062012011,800201
2012-05-282152152102143,800214
2012-05-252172172122151,200215
2012-05-24218218218218300218
2012-05-232122142102103,700210
2012-05-22212219212219500219
2012-05-212042202042201,600220
2012-05-182102102102101,800210
2012-05-172072102072101,900210
2012-05-162042102042101,200210
2012-05-15209209209209700209
2012-05-142342342212221,100222
2012-05-112352352262261,900226
2012-05-10221227221227600227
2012-05-092272272232251,800225
2012-05-08237237232232200232
2012-05-072302342272321,400232
2012-05-02234234234234100234
2012-05-012492492272271,200227
2012-04-272582582392456,400245
2012-04-26261261258258600258
2012-04-252512652502596,000259
2012-04-242492622422464,200246
2012-04-23225225225225700225
2012-04-202212252182181,100218
2012-04-19219219217217500217
2012-04-18226226217217900217
2012-04-17216216214214500214
2012-04-162192192172171,000217
2012-04-13221221220220200220
2012-04-12217217214214800214
2012-04-112252252192191,500219
2012-04-102282282062175,900217
2012-04-0922523322122411,200224
2012-04-062362392302393,000239
2012-04-05225233225229300229
2012-04-042402402282281,100228
2012-04-03238238238238100238
2012-04-022372382372372,700237
2012-03-302432432352351,100235
2012-03-292472472352351,300235
2012-03-282462462392396,200239
2012-03-27248248240240800240
2012-03-262452482412413,000241
2012-03-232372402372401,100240
2012-03-22241241241241800241
2012-03-212442452392392,600239
2012-03-19243243243243200243
2012-03-162432462402461,100246
2012-03-15243244241241700241
2012-03-142462492422426,000242
2012-03-13242242242242500242
2012-03-122482492402403,100240
2012-03-0923424123424015,900240
2012-03-082362362352351,100235
2012-03-072322342282345,400234
2012-03-06240240233233600233
2012-03-052472472412412,100241
2012-03-02244244244244800244
2012-03-012472512402433,700243
2012-02-29240240240240700240
2012-02-282392392362384,500238
2012-02-272402412402411,300241
2012-02-242412412372392,400239
2012-02-232452452392392,200239
2012-02-22239242238242800242
2012-02-212422422352361,100236
2012-02-202492492382405,100240
2012-02-172162302162251,800225
2012-02-16217217217217600217
2012-02-152122192122192,100219
2012-02-14208210208210500210
2012-02-13211211207207400207
2012-02-10213213213213500213
2012-02-092172172112112,900211
2012-02-082132152132152,300215
2012-02-072122122112111,200211
2012-02-06217217209211800211
2012-02-03206210205209900209
2012-02-02202202202202600202
2012-02-01199199199199300199
2012-01-30198198198198700198
2012-01-271981981931933,500193
2012-01-26198198198198300198
2012-01-25200200198200700200
2012-01-24198198198198100198
2012-01-232002021992021,800202
2012-01-20202202198200400200
2012-01-192002032002031,100203
2012-01-18201203201203400203
2012-01-17196196196196100196
2012-01-16194194194194300194
2012-01-13198198194194500194
2012-01-12197197194194200194
2012-01-11198198198198100198
2012-01-10197197197197200197
2012-01-06195195195195700195
2012-01-05197200197197700197
2012-01-04191198191198800198

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