6210 東洋機械金属(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2996596996096053,200960
2017-12-28972976958967105,000967
2017-12-27938979936974184,200974
2017-12-2694094493493962,600939
2017-12-2594395093494063,800940
2017-12-2293094393094398,500943
2017-12-21917929905929112,200929
2017-12-20901918896917111,200917
2017-12-1990790889390373,500903
2017-12-1889491289490783,400907
2017-12-1588389487988983,400889
2017-12-1488389187288641,000886
2017-12-1390090287888081,600880
2017-12-12898907895900101,300900
2017-12-11888895886894111,800894
2017-12-08885894881888104,800888
2017-12-07860884860882112,900882
2017-12-06871871861861133,000861
2017-12-0587187686587378,700873
2017-12-04876877866871132,200871
2017-12-0186787686487363,600873
2017-11-30870881859864230,800864
2017-11-2987988786987178,800871
2017-11-2889289487587786,200877
2017-11-27887902884892113,100892
2017-11-2489189188188169,200881
2017-11-22889895882891158,200891
2017-11-21873888865884128,400884
2017-11-20870876853858207,300858
2017-11-17885892870876127,400876
2017-11-16857880857871121,600871
2017-11-15900900862866175,600866
2017-11-13895907892899130,900899
2017-11-10890899880892105,100892
2017-11-09908927881899252,400899
2017-11-08878908868902340,600902
2017-11-07858881854879252,200879
2017-11-06863883856862481,500862
2017-11-02842845824838395,200838
2017-11-01875878839842599,100842
2017-10-31866878827870932,600870
2017-10-30950952911941338,500941
2017-10-27927944920944234,100944
2017-10-26880929880925467,200925
2017-10-25884896876878167,300878
2017-10-24876893870884129,000884
2017-10-23859875855875106,100875
2017-10-20865867858859114,100859
2017-10-19853878853876169,300876
2017-10-18868871851853125,700853
2017-10-1785786685686690,800866
2017-10-16854858848855151,300855
2017-10-13865867846859170,100859
2017-10-12865874861864140,400864
2017-10-11887887865869111,900869
2017-10-10872886872886130,000886
2017-10-06864872857872123,700872
2017-10-05888888871872100,300872
2017-10-0488889388288979,700889
2017-10-0389589988388697,000886
2017-10-02880891875886116,700886
2017-09-2987487686687257,700872
2017-09-28868880867874117,300874
2017-09-2785587385386884,900868
2017-09-2686487385487373,100873
2017-09-25870882861861109,700861
2017-09-22869872861870152,300870
2017-09-21869883864866223,600866
2017-09-2087087085986796,400867
2017-09-19869870850870162,400870
2017-09-15860860846854169,400854
2017-09-14863869859865113,400865
2017-09-13839867835858170,300858
2017-09-12840845823832103,600832
2017-09-11820841820829136,400829
2017-09-08815835812814123,200814
2017-09-07812828808817151,400817
2017-09-06793812779805133,600805
2017-09-05807814799804155,700804
2017-09-04812818805807109,800807
2017-09-01815832803826214,700826
2017-08-31819824807815100,800815
2017-08-3080981880481894,100818
2017-08-2980681280480967,700809
2017-08-2880381880381681,800816
2017-08-2581681680080166,800801
2017-08-2480181980181375,200813
2017-08-2381982480380698,900806
2017-08-2280481979981581,600815
2017-08-2180280979580173,300801
2017-08-18819819798801146,600801
2017-08-1782183280983188,600831
2017-08-16808828808818140,900818
2017-08-15804814798814159,100814
2017-08-14771798762793178,900793
2017-08-10790792778782128,700782
2017-08-09804804787790168,700790
2017-08-0881181780280796,100807
2017-08-07826826812813100,200813
2017-08-04810831804818194,000818
2017-08-03796824786819328,800819
2017-08-02760791754784324,100784
2017-08-01797803747753545,300753
2017-07-31802807791797240,600797
2017-07-28794812789798804,800798
2017-07-27875875860869169,900869
2017-07-26880885860875270,100875
2017-07-25867904867868375,600868
2017-07-24829868826866504,600866
2017-07-21795828792822360,200822
2017-07-20785799785795110,000795
2017-07-1979479678178598,100785
2017-07-18789800786796111,100796
2017-07-1479079378378966,600789
2017-07-13796800784788161,200788
2017-07-12811811784792257,400792
2017-07-11797812791812269,600812
2017-07-10795802793794165,700794
2017-07-07792793780785159,300785
2017-07-06781814780796516,500796
2017-07-05761778757773174,400773
2017-07-04774776751752156,600752
2017-07-03752774752767162,600767
2017-06-3074575674575290,600752
2017-06-2975175875075544,800755
2017-06-28766768746749104,800749
2017-06-27740763740763127,000763
2017-06-2673375073374189,700741
2017-06-23743749733735190,300735
2017-06-22765766745745154,600745
2017-06-21757769751766119,300766
2017-06-2075776274975898,000758
2017-06-19751760745748111,400748
2017-06-16750753739749144,300749
2017-06-15753765745745121,200745
2017-06-14765770745759266,900759
2017-06-13750779750761209,100761
2017-06-1276877475877091,500770
2017-06-09768773758767125,500767
2017-06-08776780761768184,700768
2017-06-07786791775776148,800776
2017-06-06800804781782278,600782
2017-06-05761808760805471,900805
2017-06-02765768754755219,600755
2017-06-01759771759764165,400764
2017-05-31773773756762113,900762
2017-05-30775782761769172,100769
2017-05-29765789760775217,900775
2017-05-26774774756761208,600761
2017-05-25783792764765284,500765
2017-05-24754780752779456,800779
2017-05-23740750730746204,400746
2017-05-22731748729740468,100740
2017-05-19701719697705180,200705
2017-05-18685697683692167,300692
2017-05-17703704688700149,500700
2017-05-16701708685706209,000706
2017-05-15735735699699293,700699
2017-05-12722735716733253,500733
2017-05-11720732705722219,900722
2017-05-10700718691716269,100716
2017-05-09692699692694130,100694
2017-05-08700743694700458,100700
2017-05-02700702689698282,800698
2017-05-01689709673701687,500701
2017-04-286967156636942,280,300694
2017-04-2764664664664679,000646
2017-04-2653554653154656,900546
2017-04-2552353452152848,900528
2017-04-2451952351552223,300522
2017-04-2151851951251424,000514
2017-04-2050951550751322,100513
2017-04-1951051250250322,100503
2017-04-1850751350450616,800506
2017-04-1750050549950325,800503
2017-04-1450251650050036,200500
2017-04-1350651350250251,400502
2017-04-1251351450750747,000507
2017-04-1152652651951942,200519
2017-04-1051553151152645,700526
2017-04-0751451951151259,300512
2017-04-0652752750651280,400512
2017-04-0553753852452633,900526
2017-04-0453754352352758,300527
2017-04-0354954954154255,700542
2017-03-3155655855055031,800550
2017-03-3055555554755125,100551
2017-03-2955355855055729,100557
2017-03-2855355854855882,800558
2017-03-2754355554355363,900553
2017-03-2454655354654841,700548
2017-03-2354455054454655,300546
2017-03-2255555654454484,000544
2017-03-2155955955555843,700558
2017-03-1755956055655627,500556
2017-03-1655956155555932,900559
2017-03-1556556656156231,700562
2017-03-1455956755856640,400566
2017-03-1356556855856259,200562
2017-03-1056357156257067,400570
2017-03-0956456956456620,300566
2017-03-0856656956456568,200565
2017-03-0757157156556548,400565
2017-03-0657857856956949,700569
2017-03-0356858056757777,300577
2017-03-0256957256757165,400571
2017-03-0157357356356763,300567
2017-02-2856857856557372,100573
2017-02-2756957256356753,000567
2017-02-2457857857257737,200577
2017-02-2357757955857995,700579
2017-02-2257157757057277,400572
2017-02-2157057656757363,300573
2017-02-2057457557057321,400573
2017-02-1757558156857969,300579
2017-02-1657357757057530,100575
2017-02-15575582564570160,400570
2017-02-1458058257557580,100575
2017-02-13580582578579100,700579
2017-02-10573578570577128,600577
2017-02-0957257256257087,700570
2017-02-08563574559568157,100568
2017-02-07549576545566305,400566
2017-02-06556557549550126,400550
2017-02-03561563553554150,900554
2017-02-02547569547563395,500563
2017-02-01548552540545226,300545
2017-01-31542558541550342,500550
2017-01-30533565522565864,400565
2017-01-274965354915281,074,600528
2017-01-26470477468473127,200473
2017-01-2546847046546830,500468
2017-01-2446546846046652,500466
2017-01-2346447046046760,700467
2017-01-2045946745746648,000466
2017-01-1945546145045973,500459
2017-01-1845345744245458,000454
2017-01-1745946145245350,300453
2017-01-1646146445745933,300459
2017-01-1346246545846462,800464
2017-01-1245946245546233,600462
2017-01-1146246445746345,600463
2017-01-1046746746046049,400460
2017-01-0646747046046970,900469
2017-01-0545746945746783,300467
2017-01-0444846044545751,800457

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