6210 東洋機械金属(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3045145445045086,400450
2014-12-29453461449459142,400459
2014-12-2644445344445144,800451
2014-12-2544644744344583,400445
2014-12-2445045044544978,400449
2014-12-22444450444444104,800444
2014-12-19452453443444122,700444
2014-12-1844545044344563,400445
2014-12-17433441432434122,500434
2014-12-16451451436437140,400437
2014-12-15462463454454103,200454
2014-12-1246847446446484,900464
2014-12-1146247146046855,000468
2014-12-10488490468470173,000470
2014-12-09501501483488202,600488
2014-12-08486504476504318,400504
2014-12-05462486460475229,800475
2014-12-0445945945445870,400458
2014-12-03457462453453102,600453
2014-12-0245645845245366,000453
2014-12-0145645745345748,700457
2014-11-2845345745345551,200455
2014-11-2745745745145256,700452
2014-11-2646146245345555,200455
2014-11-2545246145046092,700460
2014-11-2145045444545230,000452
2014-11-2045145645045140,900451
2014-11-1944945444945040,500450
2014-11-1844544944344851,300448
2014-11-1745045044444536,600445
2014-11-1445345444945188,300451
2014-11-1345145745045475,800454
2014-11-12460463451451105,500451
2014-11-1146046445846080,600460
2014-11-1045046345046254,200462
2014-11-0746146245645645,000456
2014-11-0646546545645871,800458
2014-11-0545946745645998,400459
2014-11-04459460450455105,800455
2014-10-31432444432441155,300441
2014-10-30442446421426276,500426
2014-10-29450452440441188,600441
2014-10-28461462448449132,500449
2014-10-27460467456464114,000464
2014-10-24471472455460198,200460
2014-10-2346847546146897,300468
2014-10-2246747646647441,800474
2014-10-2147547546346332,500463
2014-10-2047147846647349,100473
2014-10-1745746545045271,500452
2014-10-1644645744645073,500450
2014-10-1546046345846133,100461
2014-10-14454464453456102,200456
2014-10-1047047846347081,600470
2014-10-0948749247847842,500478
2014-10-0847949147948853,600488
2014-10-0749850149249243,300492
2014-10-0650050449950026,800500
2014-10-0348149748149540,700495
2014-10-02500500484484167,300484
2014-10-0150650950450477,500504
2014-09-3050951250750956,900509
2014-09-2951251350751046,300510
2014-09-2650351550351055,100510
2014-09-2551251651251652,900516
2014-09-2451051650851361,000513
2014-09-2251751951351545,400515
2014-09-19512525512521116,900521
2014-09-1851251751051540,200515
2014-09-1751251551051130,800511
2014-09-1651151851151360,900513
2014-09-1251351751251582,800515
2014-09-1151151850951466,700514
2014-09-1051051550951357,900513
2014-09-0951451450851136,700511
2014-09-0850751350651120,300511
2014-09-0550950950550643,200506
2014-09-0451051350850844,700508
2014-09-0352052049851491,100514
2014-09-0252052151451754,500517
2014-09-0150851450451365,500513
2014-08-2950451150350841,200508
2014-08-2850951150450842,600508
2014-08-2750050850050867,000508
2014-08-2649850449749966,000499
2014-08-25502507495499111,700499
2014-08-2250750850250353,700503
2014-08-2150651050550759,100507
2014-08-20510516506508124,800508
2014-08-1952152150951577,300515
2014-08-18509523507520116,000520
2014-08-1549950649950538,700505
2014-08-1449550749050284,700502
2014-08-1349349748949551,900495
2014-08-12504504492492110,200492
2014-08-1148649748449599,400495
2014-08-08491495476483103,500483
2014-08-07480494480491103,000491
2014-08-06490493479485205,500485
2014-08-05510520494498202,300498
2014-08-04527529515516156,300516
2014-08-01520529518524127,400524
2014-07-31543543521524246,300524
2014-07-30545550535535304,900535
2014-07-29572572544551469,100551
2014-07-28578589568572737,600572
2014-07-25598645590638680,600638
2014-07-24575605573601359,100601
2014-07-23564574561571147,900571
2014-07-22558564550564141,000564
2014-07-1854555253254959,100549
2014-07-1755055854655281,200552
2014-07-1655155454555047,500550
2014-07-1555555854755141,800551
2014-07-1454755653655032,500550
2014-07-1154754853754743,200547
2014-07-1055655754754758,600547
2014-07-0955255855055567,800555
2014-07-0855557055156273,700562
2014-07-0755656055155667,900556
2014-07-04566570554561170,400561
2014-07-03535573534565430,500565
2014-07-0253153552652839,300528
2014-07-0153353352253186,800531
2014-06-3051053250852781,400527
2014-06-2751851950651049,500510
2014-06-2651452151351743,000517
2014-06-2552152351551795,600517
2014-06-2452552852352457,000524
2014-06-2352553052252773,300527
2014-06-2052652651752692,900526
2014-06-1952752751952158,800521
2014-06-1852052751952684,700526
2014-06-1752252551752070,900520
2014-06-16505527505520133,700520
2014-06-13496509494508150,800508
2014-06-1250650850250395,300503
2014-06-11503515501507100,400507
2014-06-10511515504509100,600509
2014-06-0952252351251579,600515
2014-06-0652953551952073,600520
2014-06-0552653152252871,300528
2014-06-0451852851852574,200525
2014-06-0352552752352536,600525
2014-06-0251752551552244,100522
2014-05-3052052051451783,000517
2014-05-29516521511515101,900515
2014-05-2849051549051198,400511
2014-05-2750050749049463,800494
2014-05-2649150249050073,800500
2014-05-2348949548349061,800490
2014-05-2248148847448754,300487
2014-05-2147147846547465,600474
2014-05-20470488460479248,000479
2014-05-19507513472475264,000475
2014-05-16519521505512125,300512
2014-05-1553053352352948,900529
2014-05-14518535518532117,000532
2014-05-1353253252152547,400525
2014-05-1254054552052290,300522
2014-05-09521544513539237,600539
2014-05-08521528513516153,600516
2014-05-07537538522523132,200523
2014-05-0254054753554469,000544
2014-05-01540552529548207,400548
2014-04-30527536513536272,700536
2014-04-28505523505523363,800523
2014-04-25518528503511768,400511
2014-04-24549565539558307,400558
2014-04-23555567537551277,300551
2014-04-22582582546548247,700548
2014-04-21558581555577244,000577
2014-04-18536558536558280,800558
2014-04-17547551525528209,300528
2014-04-16526540526539102,600539
2014-04-15514525513522115,100522
2014-04-14511516502504124,600504
2014-04-11507520504510140,300510
2014-04-10536548520524156,500524
2014-04-09525530518519132,100519
2014-04-08538547531536149,700536
2014-04-07555557541548174,500548
2014-04-04552575552567209,300567
2014-04-03582588546550330,400550
2014-04-02578582571574126,300574
2014-04-01576579565573164,400573
2014-03-31576579558573247,200573
2014-03-28545559540557196,000557
2014-03-27530558519557268,600557
2014-03-26524536523531168,100531
2014-03-25527531519524300,100524
2014-03-24540559528532575,200532
2014-03-20585587554558234,100558
2014-03-19595606579588112,500588
2014-03-18587602579594226,600594
2014-03-17588590558570276,500570
2014-03-14598607582590308,900590
2014-03-13625630611614191,100614
2014-03-12623629610611204,100611
2014-03-11639643615626227,900626
2014-03-10620654620638511,200638
2014-03-07622630613621235,400621
2014-03-06622632616624241,100624
2014-03-05614628612622348,300622
2014-03-04588609588604281,400604
2014-03-03580604578601506,000601
2014-02-28609625601607339,600607
2014-02-27627634607609483,300609
2014-02-26623645623629541,500629
2014-02-25650658631633642,400633
2014-02-246056546036401,368,300640
2014-02-21606616597606354,600606
2014-02-20596611585596449,100596
2014-02-19612615587593424,400593
2014-02-18599617592617537,300617
2014-02-17584610562600748,600600
2014-02-14605625570585889,100585
2014-02-13609610596602428,500602
2014-02-126226335906161,547,300616
2014-02-105876255696161,601,200616
2014-02-075746065485862,548,200586
2014-02-065095755035641,226,200564
2014-02-05509522484502683,900502
2014-02-04482499476489915,500489
2014-02-035255264915081,227,100508
2014-01-315265485135214,004,300521
2014-01-305235435065288,507,000528
2014-01-29448465443463659,300463
2014-01-28428449425433395,100433
2014-01-27420438416426359,500426
2014-01-24449449436442220,300442
2014-01-23458459452452145,300452
2014-01-22449458449457177,200457
2014-01-21454460450450199,600450
2014-01-20443450441449217,800449
2014-01-17430440429438149,500438
2014-01-16432437431433155,100433
2014-01-15432436425429103,800429
2014-01-14430430422425184,200425
2014-01-10441443436439257,200439
2014-01-0944544744044695,900446
2014-01-08446449443447129,800447
2014-01-07445448440443118,500443
2014-01-0644344644044297,000442

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