6210 東洋機械金属(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3044745144344733,200447
2015-12-2944344844244430,100444
2015-12-2842844242844143,300441
2015-12-2543443642642846,400428
2015-12-2444044543343449,500434
2015-12-22440442438438156,700438
2015-12-2144544544044126,500441
2015-12-1845545744744768,900447
2015-12-17449454445451101,400451
2015-12-1643644243343955,700439
2015-12-1543443642742834,700428
2015-12-1443643943443755,100437
2015-12-1143644443644146,900441
2015-12-1043844543744248,000442
2015-12-0944544644144246,500442
2015-12-0844744943844580,700445
2015-12-0744445144444837,300448
2015-12-0444244743844448,100444
2015-12-0344244944244748,900447
2015-12-02451452440448101,000448
2015-12-0145045044544783,700447
2015-11-3044545244544841,600448
2015-11-2744044843944834,800448
2015-11-26441444439439138,000439
2015-11-2545445544945126,200451
2015-11-2445145644845547,700455
2015-11-2044245043945050,400450
2015-11-1944844944144336,000443
2015-11-1844945144144523,400445
2015-11-1745045244344935,800449
2015-11-1644945244744741,400447
2015-11-1345746845646054,200460
2015-11-1245845945145745,100457
2015-11-1144645744645546,500455
2015-11-1044945544344873,900448
2015-11-0945945945345739,700457
2015-11-0645846045645973,000459
2015-11-0545445844745534,600455
2015-11-0444945944945554,900455
2015-11-0245245244444734,900447
2015-10-3045545544845134,100451
2015-10-2945645644745383,900453
2015-10-2844644844244648,700446
2015-10-2745445444844868,500448
2015-10-26434453434452137,500452
2015-10-23444449439439112,200439
2015-10-22436439435436136,500436
2015-10-2142643142143130,900431
2015-10-2043243242142521,200425
2015-10-1943743742342638,300426
2015-10-1642443642443395,200433
2015-10-1540942940842492,100424
2015-10-1441241540641263,600412
2015-10-1342042941842058,800420
2015-10-0941942441642246,900422
2015-10-0840842240841456,000414
2015-10-0739941439940864,600408
2015-10-0640340940040175,400401
2015-10-0539840139739932,200399
2015-10-0238939938939953,600399
2015-10-0137739237738948,000389
2015-09-3036238036237758,900377
2015-09-2937237236036188,600361
2015-09-2837938137437448,100374
2015-09-2538038537237986,200379
2015-09-2438738737937983,600379
2015-09-1839539538739050,400390
2015-09-1740040539840260,300402
2015-09-1639940039039563,900395
2015-09-1540040239539661,900396
2015-09-1439940039339535,600395
2015-09-1139540539540062,200400
2015-09-1039640439040238,100402
2015-09-0938740438740460,600404
2015-09-0838639038338328,300383
2015-09-0738839037938937,000389
2015-09-0439439838839047,300390
2015-09-0340640839539556,900395
2015-09-0240041239240192,900401
2015-09-01413414400402126,300402
2015-08-3141942241341398,700413
2015-08-2841042040941870,300418
2015-08-2741541840240579,300405
2015-08-2638741338640778,700407
2015-08-25375412372386112,200386
2015-08-24406423390391105,200391
2015-08-21435437421422112,100422
2015-08-2044944944044149,500441
2015-08-1945045544744941,700449
2015-08-1844745644745255,700452
2015-08-1744644844144739,000447
2015-08-1444845043844571,500445
2015-08-1345045444744972,200449
2015-08-1246146145145565,000455
2015-08-1145846345446173,000461
2015-08-1046046145245866,400458
2015-08-0746246845746076,300460
2015-08-0646346846046484,300464
2015-08-0545246444945762,900457
2015-08-0445845844845264,800452
2015-08-0346546545445859,100458
2015-07-3146046345746229,400462
2015-07-3045946445845939,900459
2015-07-2946646845545569,400455
2015-07-28465468453464114,200464
2015-07-27470478465470317,500470
2015-07-2450651350250582,100505
2015-07-2351351350351038,300510
2015-07-2251451750850878,900508
2015-07-21511528509519127,400519
2015-07-1750350750050546,900505
2015-07-1650550749650347,800503
2015-07-1550350850050543,800505
2015-07-1449751349750286,800502
2015-07-1349049648649124,300491
2015-07-1048549348148463,500484
2015-07-09471485459482114,500482
2015-07-08506509490490115,300490
2015-07-0750951250850831,900508
2015-07-0651251250150459,700504
2015-07-0352252251551748,900517
2015-07-0252252651551841,500518
2015-07-0152052051251452,600514
2015-06-3051252151052040,000520
2015-06-2952152151251462,900514
2015-06-2654354353153350,800533
2015-06-2555155154354338,800543
2015-06-2455255354655357,500553
2015-06-2354355354355074,600550
2015-06-2252354452254394,100543
2015-06-1952852951552197,500521
2015-06-18531532511518115,600518
2015-06-1753954252853062,100530
2015-06-1654054553954036,600540
2015-06-1554354554054244,600542
2015-06-1254654754254457,200544
2015-06-1153755153754544,800545
2015-06-1055255653654372,900543
2015-06-0956956955455763,200557
2015-06-0856557055856951,300569
2015-06-0556356855856744,600567
2015-06-04562572562571104,200571
2015-06-0355956355756144,300561
2015-06-0256156355555970,300559
2015-06-0155256855256395,000563
2015-05-2956256255456082,100560
2015-05-2857157156056249,700562
2015-05-2756657156056796,900567
2015-05-2657157556756775,100567
2015-05-25550572548570169,100570
2015-05-2255055353855176,800551
2015-05-21564565553553106,100553
2015-05-20557565551565147,600565
2015-05-19553563552557147,300557
2015-05-18545555541552179,100552
2015-05-15543546534540110,700540
2015-05-14535542533542222,900542
2015-05-13534536528534125,700534
2015-05-12519534516530222,300530
2015-05-1151552451551692,900516
2015-05-0850851650851576,400515
2015-05-0751151650951167,000511
2015-05-0151551950851492,600514
2015-04-30509518505513101,700513
2015-04-28513528509509211,600509
2015-04-27492516486507394,100507
2015-04-24496498492493103,300493
2015-04-23492497489497233,000497
2015-04-2248849048048756,900487
2015-04-2148949048048874,200488
2015-04-20486491484484143,800484
2015-04-17475492475484243,500484
2015-04-1646647146547037,400470
2015-04-1546646946446529,600465
2015-04-1446446646346531,600465
2015-04-1346346846246427,900464
2015-04-1046246646246331,300463
2015-04-0946346746246353,200463
2015-04-0846346546246340,200463
2015-04-0746046445846234,200462
2015-04-0646246545745730,700457
2015-04-0346146445846421,600464
2015-04-0245646445645972,200459
2015-04-0146246245645852,000458
2015-03-3146947046346426,400464
2015-03-3046146445846139,800461
2015-03-2746947746246457,500464
2015-03-2647547546847041,100470
2015-03-2547848047647747,500477
2015-03-2447948047747934,900479
2015-03-2347647747347764,200477
2015-03-2047047246747245,300472
2015-03-1946947046746734,900467
2015-03-1846946946646729,600467
2015-03-1746847146646896,900468
2015-03-1646647046546750,000467
2015-03-1346446646246469,500464
2015-03-1245746445746135,100461
2015-03-1145545845145563,500455
2015-03-1046246445645770,900457
2015-03-0946246345545756,500457
2015-03-0646946946046242,300462
2015-03-0547147146246447,600464
2015-03-0446846846146662,400466
2015-03-0347147346947145,200471
2015-03-0247347647047078,400470
2015-02-2747247447147453,000474
2015-02-2647047346747147,200471
2015-02-2546947246746933,000469
2015-02-2446947146647044,600470
2015-02-2347147446646871,700468
2015-02-2047347646947050,500470
2015-02-1947348047147394,700473
2015-02-1847247446747057,300470
2015-02-1746947346947147,200471
2015-02-1647047346846857,500468
2015-02-1346546946346775,900467
2015-02-1245846445546294,000462
2015-02-1045045644845429,600454
2015-02-0944945444945347,300453
2015-02-0645245244744839,300448
2015-02-0545945944844999,900449
2015-02-0446246945746086,000460
2015-02-0346346545445668,300456
2015-02-02460470458463120,000463
2015-01-30465469456458116,100458
2015-01-29445468442465284,400465
2015-01-2844444843944280,500442
2015-01-27438451438444219,900444
2015-01-2642843942743550,300435
2015-01-2342843042742758,200427
2015-01-2243143242642857,300428
2015-01-2143543643143142,600431
2015-01-2043044142944056,300440
2015-01-1943343342943021,200430
2015-01-1643343442443079,100430
2015-01-1543543843343726,700437
2015-01-1443944043343352,700433
2015-01-1344044243444253,600442
2015-01-0944644844144174,500441
2015-01-0844645044644721,700447
2015-01-0744544944344432,400444
2015-01-0645045044444551,900445
2015-01-0545245645145237,000452

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