6210 東洋機械金属(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	441	449	440	448	32,800	448
2016-12-29	452	454	444	447	29,000	447
2016-12-28	448	456	444	454	49,200	454
2016-12-27	447	452	445	448	57,000	448
2016-12-26	463	463	443	450	67,100	450
2016-12-22	453	462	453	460	74,500	460
2016-12-21	465	466	453	453	92,600	453
2016-12-20	456	467	455	466	43,200	466
2016-12-19	460	462	455	458	62,100	458
2016-12-16	471	472	464	467	61,800	467
2016-12-15	470	480	469	471	67,800	471
2016-12-14	475	475	467	467	88,900	467
2016-12-13	477	478	472	475	92,900	475
2016-12-12	477	487	474	477	112,800	477
2016-12-09	477	479	473	478	63,800	478
2016-12-08	473	479	472	477	70,500	477
2016-12-07	467	474	465	470	70,600	470
2016-12-06	474	474	468	470	63,700	470
2016-12-05	463	474	460	474	70,100	474
2016-12-02	458	472	458	466	50,300	466
2016-12-01	466	472	458	460	104,100	460
2016-11-30	451	464	451	463	82,000	463
2016-11-29	454	456	447	456	87,100	456
2016-11-28	438	454	435	454	121,200	454
2016-11-25	437	439	432	435	41,100	435
2016-11-24	430	438	429	437	50,800	437
2016-11-22	428	430	426	426	32,500	426
2016-11-21	427	433	423	426	71,400	426
2016-11-18	420	426	420	423	53,600	423
2016-11-17	413	419	413	418	34,600	418
2016-11-16	406	416	406	413	51,000	413
2016-11-15	410	410	404	407	39,500	407
2016-11-14	409	412	408	409	58,400	409
2016-11-11	408	411	401	402	50,200	402
2016-11-10	405	409	402	404	47,700	404
2016-11-09	409	409	386	392	100,300	392
2016-11-08	409	409	403	404	29,900	404
2016-11-07	400	411	400	407	41,300	407
2016-11-04	399	401	398	400	56,900	400
2016-11-02	402	403	397	399	53,800	399
2016-11-01	396	404	396	402	66,300	402
2016-10-31	392	397	392	396	28,500	396
2016-10-28	384	392	383	391	135,600	391
2016-10-27	389	389	381	383	76,400	383
2016-10-26	388	390	386	389	46,400	389
2016-10-25	386	388	385	387	36,300	387
2016-10-24	382	385	382	385	52,100	385
2016-10-21	380	382	379	380	33,300	380
2016-10-20	380	382	378	380	116,400	380
2016-10-19	379	380	378	380	16,200	380
2016-10-17	378	380	375	377	20,900	377
2016-10-13	375	380	372	376	47,100	376
2016-10-12	377	378	374	375	29,200	375
2016-10-11	377	378	376	377	32,600	377
2016-10-07	377	377	374	377	37,700	377
2016-10-06	375	378	373	377	39,400	377
2016-10-05	372	373	370	371	18,500	371
2016-10-04	367	371	367	370	30,800	370
2016-10-03	369	369	367	368	23,500	368
2016-09-30	371	371	367	367	25,600	367
2016-09-29	369	373	368	373	30,500	373
2016-09-28	370	370	365	368	19,000	368
2016-09-27	371	372	362	372	39,600	372
2016-09-26	374	375	369	370	25,200	370
2016-09-23	365	375	365	373	53,500	373
2016-09-21	363	364	358	363	33,400	363
2016-09-20	357	363	357	360	25,600	360
2016-09-16	362	364	360	362	30,100	362
2016-09-15	359	362	358	361	22,800	361
2016-09-14	360	365	360	362	26,200	362
2016-09-13	361	365	359	362	23,600	362
2016-09-12	356	363	356	362	26,400	362
2016-09-09	360	363	359	361	43,200	361
2016-09-08	365	367	364	364	29,200	364
2016-09-07	362	364	359	364	38,500	364
2016-09-06	358	362	358	361	35,200	361
2016-09-05	357	359	356	357	46,400	357
2016-09-02	355	357	352	354	36,600	354
2016-09-01	352	354	351	353	25,200	353
2016-08-31	352	353	349	349	44,200	349
2016-08-30	349	351	347	350	19,200	350
2016-08-29	350	350	348	349	18,800	349
2016-08-26	346	347	344	345	22,300	345
2016-08-25	349	349	345	348	24,900	348
2016-08-24	348	350	347	348	16,800	348
2016-08-23	352	352	347	348	22,100	348
2016-08-22	350	353	347	352	38,200	352
2016-08-19	349	354	346	350	17,200	350
2016-08-18	350	351	343	345	28,000	345
2016-08-17	345	352	344	352	32,400	352
2016-08-16	349	349	345	345	30,000	345
2016-08-15	346	350	346	348	20,000	348
2016-08-12	348	349	344	348	30,000	348
2016-08-10	346	346	343	344	14,000	344
2016-08-09	344	350	343	346	33,800	346
2016-08-08	341	345	341	344	30,600	344
2016-08-05	342	344	341	341	23,200	341
2016-08-04	340	344	338	342	42,700	342
2016-08-03	344	344	340	340	63,800	340
2016-08-02	346	348	344	345	22,200	345
2016-08-01	351	351	345	348	38,600	348
2016-07-29	349	351	345	351	71,500	351
2016-07-28	348	351	346	349	52,600	349
2016-07-27	345	350	345	348	117,500	348
2016-07-26	351	354	346	347	193,000	347
2016-07-25	382	386	379	379	39,600	379
2016-07-22	382	382	374	382	26,400	382
2016-07-21	380	385	379	383	32,900	383
2016-07-20	377	380	370	377	38,200	377
2016-07-19	375	378	374	376	23,100	376
2016-07-15	379	379	374	375	30,800	375
2016-07-14	365	376	365	373	48,900	373
2016-07-13	369	370	364	365	46,300	365
2016-07-12	355	364	355	361	47,200	361
2016-07-11	349	352	348	352	21,800	352
2016-07-08	346	349	345	345	30,700	345
2016-07-07	348	349	343	345	34,600	345
2016-07-06	350	350	346	347	34,700	347
2016-07-05	354	354	350	352	22,900	352
2016-07-04	355	358	353	354	23,100	354
2016-07-01	351	356	351	353	22,500	353
2016-06-30	352	358	350	351	25,300	351
2016-06-29	350	350	346	348	24,500	348
2016-06-28	344	349	342	345	32,000	345
2016-06-27	345	346	343	344	31,800	344
2016-06-24	373	375	333	340	92,400	340
2016-06-23	367	370	365	370	16,700	370
2016-06-22	374	374	365	368	41,300	368
2016-06-21	376	376	368	372	38,400	372
2016-06-20	370	379	370	375	29,500	375
2016-06-17	366	371	360	362	72,200	362
2016-06-16	375	375	365	366	70,700	366
2016-06-15	375	377	370	373	47,400	373
2016-06-14	382	385	374	377	66,600	377
2016-06-13	385	398	383	383	65,800	383
2016-06-10	393	393	390	391	34,900	391
2016-06-09	393	395	392	393	21,200	393
2016-06-08	394	395	392	395	31,100	395
2016-06-07	387	395	387	392	109,500	392
2016-06-06	385	392	382	387	36,700	387
2016-06-03	393	398	389	390	40,500	390
2016-06-02	398	400	393	394	39,500	394
2016-06-01	394	403	394	403	53,300	403
2016-05-31	399	401	396	398	43,000	398
2016-05-30	402	403	399	401	39,700	401
2016-05-27	402	407	402	404	27,000	404
2016-05-26	407	409	404	406	53,600	406
2016-05-25	405	412	402	407	51,800	407
2016-05-24	409	410	404	405	33,700	405
2016-05-23	411	412	403	409	49,600	409
2016-05-20	411	412	408	411	25,100	411
2016-05-19	418	418	406	411	48,600	411
2016-05-18	408	414	402	414	88,600	414
2016-05-17	408	408	401	405	41,000	405
2016-05-16	406	408	402	406	55,500	406
2016-05-13	405	412	400	409	99,600	409
2016-05-12	403	406	398	405	63,700	405
2016-05-11	398	405	391	403	123,400	403
2016-05-10	390	398	387	396	88,300	396
2016-05-09	399	401	392	395	77,400	395
2016-05-06	397	399	388	391	74,100	391
2016-05-02	380	397	376	392	208,900	392
2016-04-28	385	410	381	387	748,400	387
2016-04-27	336	339	328	337	41,100	337
2016-04-26	341	341	333	339	26,000	339
2016-04-25	342	345	338	342	30,200	342
2016-04-22	334	340	333	340	34,500	340
2016-04-21	330	340	330	336	114,200	336
2016-04-20	328	333	328	328	30,300	328
2016-04-19	325	329	324	329	12,400	329
2016-04-18	318	326	318	322	36,900	322
2016-04-15	327	331	326	326	38,600	326
2016-04-14	327	331	323	331	46,300	331
2016-04-13	320	326	315	322	40,800	322
2016-04-12	313	319	313	317	22,300	317
2016-04-11	316	316	309	313	11,800	313
2016-04-08	305	320	305	315	28,800	315
2016-04-07	306	313	306	311	24,000	311
2016-04-06	310	311	306	309	64,300	309
2016-04-05	323	323	310	310	33,000	310
2016-04-04	323	327	318	323	29,000	323
2016-04-01	337	337	323	323	62,100	323
2016-03-31	342	346	338	338	15,400	338
2016-03-30	347	347	341	341	11,200	341
2016-03-29	345	349	343	347	14,900	347
2016-03-28	350	350	345	349	27,800	349
2016-03-25	346	349	346	348	10,400	348
2016-03-24	348	349	343	346	33,100	346
2016-03-23	357	357	348	351	15,700	351
2016-03-22	348	355	347	353	27,600	353
2016-03-18	350	350	340	342	34,700	342
2016-03-17	350	357	346	348	17,900	348
2016-03-16	352	357	349	349	31,500	349
2016-03-15	353	359	352	353	25,000	353
2016-03-14	353	357	350	355	47,500	355
2016-03-11	343	351	341	350	39,600	350
2016-03-10	347	347	344	345	34,300	345
2016-03-09	347	347	342	345	27,400	345
2016-03-08	347	354	343	347	46,900	347
2016-03-07	348	350	344	347	58,400	347
2016-03-04	347	348	342	344	42,500	344
2016-03-03	338	347	336	347	44,400	347
2016-03-02	330	340	328	336	43,400	336
2016-03-01	322	325	321	323	37,100	323
2016-02-29	331	331	323	323	43,400	323
2016-02-26	330	330	325	328	34,800	328
2016-02-25	314	324	314	324	20,100	324
2016-02-24	317	322	312	314	37,300	314
2016-02-23	321	328	317	317	37,900	317
2016-02-22	321	327	317	322	45,000	322
2016-02-19	334	334	322	328	34,900	328
2016-02-18	330	335	306	335	73,500	335
2016-02-17	313	323	312	320	30,800	320
2016-02-16	311	323	309	313	73,300	313
2016-02-15	308	314	305	310	98,100	310
2016-02-12	307	314	300	300	78,100	300
2016-02-10	338	343	323	324	78,800	324
2016-02-09	360	361	330	337	112,000	337
2016-02-08	365	374	361	370	31,900	370
2016-02-05	368	374	363	366	39,700	366
2016-02-04	377	383	363	373	80,200	373
2016-02-03	388	391	379	380	43,200	380
2016-02-02	395	398	392	394	43,500	394
2016-02-01	396	405	395	403	72,700	403
2016-01-29	395	395	386	393	55,800	393
2016-01-28	414	414	393	394	101,300	394
2016-01-27	400	411	400	406	38,400	406
2016-01-26	395	404	395	398	23,100	398
2016-01-25	401	408	399	407	18,800	407
2016-01-22	400	404	393	399	24,600	399
2016-01-21	396	403	386	387	40,100	387
2016-01-20	406	410	393	395	59,100	395
2016-01-19	403	423	402	410	51,000	410
2016-01-18	402	406	398	404	36,500	404
2016-01-15	415	417	405	406	62,900	406
2016-01-14	410	427	398	415	81,500	415
2016-01-13	409	416	406	413	22,600	413
2016-01-12	418	419	405	406	31,300	406
2016-01-08	416	429	413	418	33,900	418
2016-01-07	427	428	416	416	43,000	416
2016-01-06	437	438	428	429	38,700	429
2016-01-05	435	436	428	434	78,300	434
2016-01-04	445	450	437	437	25,600	437

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