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 |
---|---|---|---|---|---|---|
2017-12-29 | 965 | 969 | 960 | 960 | 53,200 | 960 |
2017-12-28 | 972 | 976 | 958 | 967 | 105,000 | 967 |
2017-12-27 | 938 | 979 | 936 | 974 | 184,200 | 974 |
2017-12-26 | 940 | 944 | 934 | 939 | 62,600 | 939 |
2017-12-25 | 943 | 950 | 934 | 940 | 63,800 | 940 |
2017-12-22 | 930 | 943 | 930 | 943 | 98,500 | 943 |
2017-12-21 | 917 | 929 | 905 | 929 | 112,200 | 929 |
2017-12-20 | 901 | 918 | 896 | 917 | 111,200 | 917 |
2017-12-19 | 907 | 908 | 893 | 903 | 73,500 | 903 |
2017-12-18 | 894 | 912 | 894 | 907 | 83,400 | 907 |
2017-12-15 | 883 | 894 | 879 | 889 | 83,400 | 889 |
2017-12-14 | 883 | 891 | 872 | 886 | 41,000 | 886 |
2017-12-13 | 900 | 902 | 878 | 880 | 81,600 | 880 |
2017-12-12 | 898 | 907 | 895 | 900 | 101,300 | 900 |
2017-12-11 | 888 | 895 | 886 | 894 | 111,800 | 894 |
2017-12-08 | 885 | 894 | 881 | 888 | 104,800 | 888 |
2017-12-07 | 860 | 884 | 860 | 882 | 112,900 | 882 |
2017-12-06 | 871 | 871 | 861 | 861 | 133,000 | 861 |
2017-12-05 | 871 | 876 | 865 | 873 | 78,700 | 873 |
2017-12-04 | 876 | 877 | 866 | 871 | 132,200 | 871 |
2017-12-01 | 867 | 876 | 864 | 873 | 63,600 | 873 |
2017-11-30 | 870 | 881 | 859 | 864 | 230,800 | 864 |
2017-11-29 | 879 | 887 | 869 | 871 | 78,800 | 871 |
2017-11-28 | 892 | 894 | 875 | 877 | 86,200 | 877 |
2017-11-27 | 887 | 902 | 884 | 892 | 113,100 | 892 |
2017-11-24 | 891 | 891 | 881 | 881 | 69,200 | 881 |
2017-11-22 | 889 | 895 | 882 | 891 | 158,200 | 891 |
2017-11-21 | 873 | 888 | 865 | 884 | 128,400 | 884 |
2017-11-20 | 870 | 876 | 853 | 858 | 207,300 | 858 |
2017-11-17 | 885 | 892 | 870 | 876 | 127,400 | 876 |
2017-11-16 | 857 | 880 | 857 | 871 | 121,600 | 871 |
2017-11-15 | 900 | 900 | 862 | 866 | 175,600 | 866 |
2017-11-13 | 895 | 907 | 892 | 899 | 130,900 | 899 |
2017-11-10 | 890 | 899 | 880 | 892 | 105,100 | 892 |
2017-11-09 | 908 | 927 | 881 | 899 | 252,400 | 899 |
2017-11-08 | 878 | 908 | 868 | 902 | 340,600 | 902 |
2017-11-07 | 858 | 881 | 854 | 879 | 252,200 | 879 |
2017-11-06 | 863 | 883 | 856 | 862 | 481,500 | 862 |
2017-11-02 | 842 | 845 | 824 | 838 | 395,200 | 838 |
2017-11-01 | 875 | 878 | 839 | 842 | 599,100 | 842 |
2017-10-31 | 866 | 878 | 827 | 870 | 932,600 | 870 |
2017-10-30 | 950 | 952 | 911 | 941 | 338,500 | 941 |
2017-10-27 | 927 | 944 | 920 | 944 | 234,100 | 944 |
2017-10-26 | 880 | 929 | 880 | 925 | 467,200 | 925 |
2017-10-25 | 884 | 896 | 876 | 878 | 167,300 | 878 |
2017-10-24 | 876 | 893 | 870 | 884 | 129,000 | 884 |
2017-10-23 | 859 | 875 | 855 | 875 | 106,100 | 875 |
2017-10-20 | 865 | 867 | 858 | 859 | 114,100 | 859 |
2017-10-19 | 853 | 878 | 853 | 876 | 169,300 | 876 |
2017-10-18 | 868 | 871 | 851 | 853 | 125,700 | 853 |
2017-10-17 | 857 | 866 | 856 | 866 | 90,800 | 866 |
2017-10-16 | 854 | 858 | 848 | 855 | 151,300 | 855 |
2017-10-13 | 865 | 867 | 846 | 859 | 170,100 | 859 |
2017-10-12 | 865 | 874 | 861 | 864 | 140,400 | 864 |
2017-10-11 | 887 | 887 | 865 | 869 | 111,900 | 869 |
2017-10-10 | 872 | 886 | 872 | 886 | 130,000 | 886 |
2017-10-06 | 864 | 872 | 857 | 872 | 123,700 | 872 |
2017-10-05 | 888 | 888 | 871 | 872 | 100,300 | 872 |
2017-10-04 | 888 | 893 | 882 | 889 | 79,700 | 889 |
2017-10-03 | 895 | 899 | 883 | 886 | 97,000 | 886 |
2017-10-02 | 880 | 891 | 875 | 886 | 116,700 | 886 |
2017-09-29 | 874 | 876 | 866 | 872 | 57,700 | 872 |
2017-09-28 | 868 | 880 | 867 | 874 | 117,300 | 874 |
2017-09-27 | 855 | 873 | 853 | 868 | 84,900 | 868 |
2017-09-26 | 864 | 873 | 854 | 873 | 73,100 | 873 |
2017-09-25 | 870 | 882 | 861 | 861 | 109,700 | 861 |
2017-09-22 | 869 | 872 | 861 | 870 | 152,300 | 870 |
2017-09-21 | 869 | 883 | 864 | 866 | 223,600 | 866 |
2017-09-20 | 870 | 870 | 859 | 867 | 96,400 | 867 |
2017-09-19 | 869 | 870 | 850 | 870 | 162,400 | 870 |
2017-09-15 | 860 | 860 | 846 | 854 | 169,400 | 854 |
2017-09-14 | 863 | 869 | 859 | 865 | 113,400 | 865 |
2017-09-13 | 839 | 867 | 835 | 858 | 170,300 | 858 |
2017-09-12 | 840 | 845 | 823 | 832 | 103,600 | 832 |
2017-09-11 | 820 | 841 | 820 | 829 | 136,400 | 829 |
2017-09-08 | 815 | 835 | 812 | 814 | 123,200 | 814 |
2017-09-07 | 812 | 828 | 808 | 817 | 151,400 | 817 |
2017-09-06 | 793 | 812 | 779 | 805 | 133,600 | 805 |
2017-09-05 | 807 | 814 | 799 | 804 | 155,700 | 804 |
2017-09-04 | 812 | 818 | 805 | 807 | 109,800 | 807 |
2017-09-01 | 815 | 832 | 803 | 826 | 214,700 | 826 |
2017-08-31 | 819 | 824 | 807 | 815 | 100,800 | 815 |
2017-08-30 | 809 | 818 | 804 | 818 | 94,100 | 818 |
2017-08-29 | 806 | 812 | 804 | 809 | 67,700 | 809 |
2017-08-28 | 803 | 818 | 803 | 816 | 81,800 | 816 |
2017-08-25 | 816 | 816 | 800 | 801 | 66,800 | 801 |
2017-08-24 | 801 | 819 | 801 | 813 | 75,200 | 813 |
2017-08-23 | 819 | 824 | 803 | 806 | 98,900 | 806 |
2017-08-22 | 804 | 819 | 799 | 815 | 81,600 | 815 |
2017-08-21 | 802 | 809 | 795 | 801 | 73,300 | 801 |
2017-08-18 | 819 | 819 | 798 | 801 | 146,600 | 801 |
2017-08-17 | 821 | 832 | 809 | 831 | 88,600 | 831 |
2017-08-16 | 808 | 828 | 808 | 818 | 140,900 | 818 |
2017-08-15 | 804 | 814 | 798 | 814 | 159,100 | 814 |
2017-08-14 | 771 | 798 | 762 | 793 | 178,900 | 793 |
2017-08-10 | 790 | 792 | 778 | 782 | 128,700 | 782 |
2017-08-09 | 804 | 804 | 787 | 790 | 168,700 | 790 |
2017-08-08 | 811 | 817 | 802 | 807 | 96,100 | 807 |
2017-08-07 | 826 | 826 | 812 | 813 | 100,200 | 813 |
2017-08-04 | 810 | 831 | 804 | 818 | 194,000 | 818 |
2017-08-03 | 796 | 824 | 786 | 819 | 328,800 | 819 |
2017-08-02 | 760 | 791 | 754 | 784 | 324,100 | 784 |
2017-08-01 | 797 | 803 | 747 | 753 | 545,300 | 753 |
2017-07-31 | 802 | 807 | 791 | 797 | 240,600 | 797 |
2017-07-28 | 794 | 812 | 789 | 798 | 804,800 | 798 |
2017-07-27 | 875 | 875 | 860 | 869 | 169,900 | 869 |
2017-07-26 | 880 | 885 | 860 | 875 | 270,100 | 875 |
2017-07-25 | 867 | 904 | 867 | 868 | 375,600 | 868 |
2017-07-24 | 829 | 868 | 826 | 866 | 504,600 | 866 |
2017-07-21 | 795 | 828 | 792 | 822 | 360,200 | 822 |
2017-07-20 | 785 | 799 | 785 | 795 | 110,000 | 795 |
2017-07-19 | 794 | 796 | 781 | 785 | 98,100 | 785 |
2017-07-18 | 789 | 800 | 786 | 796 | 111,100 | 796 |
2017-07-14 | 790 | 793 | 783 | 789 | 66,600 | 789 |
2017-07-13 | 796 | 800 | 784 | 788 | 161,200 | 788 |
2017-07-12 | 811 | 811 | 784 | 792 | 257,400 | 792 |
2017-07-11 | 797 | 812 | 791 | 812 | 269,600 | 812 |
2017-07-10 | 795 | 802 | 793 | 794 | 165,700 | 794 |
2017-07-07 | 792 | 793 | 780 | 785 | 159,300 | 785 |
2017-07-06 | 781 | 814 | 780 | 796 | 516,500 | 796 |
2017-07-05 | 761 | 778 | 757 | 773 | 174,400 | 773 |
2017-07-04 | 774 | 776 | 751 | 752 | 156,600 | 752 |
2017-07-03 | 752 | 774 | 752 | 767 | 162,600 | 767 |
2017-06-30 | 745 | 756 | 745 | 752 | 90,600 | 752 |
2017-06-29 | 751 | 758 | 750 | 755 | 44,800 | 755 |
2017-06-28 | 766 | 768 | 746 | 749 | 104,800 | 749 |
2017-06-27 | 740 | 763 | 740 | 763 | 127,000 | 763 |
2017-06-26 | 733 | 750 | 733 | 741 | 89,700 | 741 |
2017-06-23 | 743 | 749 | 733 | 735 | 190,300 | 735 |
2017-06-22 | 765 | 766 | 745 | 745 | 154,600 | 745 |
2017-06-21 | 757 | 769 | 751 | 766 | 119,300 | 766 |
2017-06-20 | 757 | 762 | 749 | 758 | 98,000 | 758 |
2017-06-19 | 751 | 760 | 745 | 748 | 111,400 | 748 |
2017-06-16 | 750 | 753 | 739 | 749 | 144,300 | 749 |
2017-06-15 | 753 | 765 | 745 | 745 | 121,200 | 745 |
2017-06-14 | 765 | 770 | 745 | 759 | 266,900 | 759 |
2017-06-13 | 750 | 779 | 750 | 761 | 209,100 | 761 |
2017-06-12 | 768 | 774 | 758 | 770 | 91,500 | 770 |
2017-06-09 | 768 | 773 | 758 | 767 | 125,500 | 767 |
2017-06-08 | 776 | 780 | 761 | 768 | 184,700 | 768 |
2017-06-07 | 786 | 791 | 775 | 776 | 148,800 | 776 |
2017-06-06 | 800 | 804 | 781 | 782 | 278,600 | 782 |
2017-06-05 | 761 | 808 | 760 | 805 | 471,900 | 805 |
2017-06-02 | 765 | 768 | 754 | 755 | 219,600 | 755 |
2017-06-01 | 759 | 771 | 759 | 764 | 165,400 | 764 |
2017-05-31 | 773 | 773 | 756 | 762 | 113,900 | 762 |
2017-05-30 | 775 | 782 | 761 | 769 | 172,100 | 769 |
2017-05-29 | 765 | 789 | 760 | 775 | 217,900 | 775 |
2017-05-26 | 774 | 774 | 756 | 761 | 208,600 | 761 |
2017-05-25 | 783 | 792 | 764 | 765 | 284,500 | 765 |
2017-05-24 | 754 | 780 | 752 | 779 | 456,800 | 779 |
2017-05-23 | 740 | 750 | 730 | 746 | 204,400 | 746 |
2017-05-22 | 731 | 748 | 729 | 740 | 468,100 | 740 |
2017-05-19 | 701 | 719 | 697 | 705 | 180,200 | 705 |
2017-05-18 | 685 | 697 | 683 | 692 | 167,300 | 692 |
2017-05-17 | 703 | 704 | 688 | 700 | 149,500 | 700 |
2017-05-16 | 701 | 708 | 685 | 706 | 209,000 | 706 |
2017-05-15 | 735 | 735 | 699 | 699 | 293,700 | 699 |
2017-05-12 | 722 | 735 | 716 | 733 | 253,500 | 733 |
2017-05-11 | 720 | 732 | 705 | 722 | 219,900 | 722 |
2017-05-10 | 700 | 718 | 691 | 716 | 269,100 | 716 |
2017-05-09 | 692 | 699 | 692 | 694 | 130,100 | 694 |
2017-05-08 | 700 | 743 | 694 | 700 | 458,100 | 700 |
2017-05-02 | 700 | 702 | 689 | 698 | 282,800 | 698 |
2017-05-01 | 689 | 709 | 673 | 701 | 687,500 | 701 |
2017-04-28 | 696 | 715 | 663 | 694 | 2,280,300 | 694 |
2017-04-27 | 646 | 646 | 646 | 646 | 79,000 | 646 |
2017-04-26 | 535 | 546 | 531 | 546 | 56,900 | 546 |
2017-04-25 | 523 | 534 | 521 | 528 | 48,900 | 528 |
2017-04-24 | 519 | 523 | 515 | 522 | 23,300 | 522 |
2017-04-21 | 518 | 519 | 512 | 514 | 24,000 | 514 |
2017-04-20 | 509 | 515 | 507 | 513 | 22,100 | 513 |
2017-04-19 | 510 | 512 | 502 | 503 | 22,100 | 503 |
2017-04-18 | 507 | 513 | 504 | 506 | 16,800 | 506 |
2017-04-17 | 500 | 505 | 499 | 503 | 25,800 | 503 |
2017-04-14 | 502 | 516 | 500 | 500 | 36,200 | 500 |
2017-04-13 | 506 | 513 | 502 | 502 | 51,400 | 502 |
2017-04-12 | 513 | 514 | 507 | 507 | 47,000 | 507 |
2017-04-11 | 526 | 526 | 519 | 519 | 42,200 | 519 |
2017-04-10 | 515 | 531 | 511 | 526 | 45,700 | 526 |
2017-04-07 | 514 | 519 | 511 | 512 | 59,300 | 512 |
2017-04-06 | 527 | 527 | 506 | 512 | 80,400 | 512 |
2017-04-05 | 537 | 538 | 524 | 526 | 33,900 | 526 |
2017-04-04 | 537 | 543 | 523 | 527 | 58,300 | 527 |
2017-04-03 | 549 | 549 | 541 | 542 | 55,700 | 542 |
2017-03-31 | 556 | 558 | 550 | 550 | 31,800 | 550 |
2017-03-30 | 555 | 555 | 547 | 551 | 25,100 | 551 |
2017-03-29 | 553 | 558 | 550 | 557 | 29,100 | 557 |
2017-03-28 | 553 | 558 | 548 | 558 | 82,800 | 558 |
2017-03-27 | 543 | 555 | 543 | 553 | 63,900 | 553 |
2017-03-24 | 546 | 553 | 546 | 548 | 41,700 | 548 |
2017-03-23 | 544 | 550 | 544 | 546 | 55,300 | 546 |
2017-03-22 | 555 | 556 | 544 | 544 | 84,000 | 544 |
2017-03-21 | 559 | 559 | 555 | 558 | 43,700 | 558 |
2017-03-17 | 559 | 560 | 556 | 556 | 27,500 | 556 |
2017-03-16 | 559 | 561 | 555 | 559 | 32,900 | 559 |
2017-03-15 | 565 | 566 | 561 | 562 | 31,700 | 562 |
2017-03-14 | 559 | 567 | 558 | 566 | 40,400 | 566 |
2017-03-13 | 565 | 568 | 558 | 562 | 59,200 | 562 |
2017-03-10 | 563 | 571 | 562 | 570 | 67,400 | 570 |
2017-03-09 | 564 | 569 | 564 | 566 | 20,300 | 566 |
2017-03-08 | 566 | 569 | 564 | 565 | 68,200 | 565 |
2017-03-07 | 571 | 571 | 565 | 565 | 48,400 | 565 |
2017-03-06 | 578 | 578 | 569 | 569 | 49,700 | 569 |
2017-03-03 | 568 | 580 | 567 | 577 | 77,300 | 577 |
2017-03-02 | 569 | 572 | 567 | 571 | 65,400 | 571 |
2017-03-01 | 573 | 573 | 563 | 567 | 63,300 | 567 |
2017-02-28 | 568 | 578 | 565 | 573 | 72,100 | 573 |
2017-02-27 | 569 | 572 | 563 | 567 | 53,000 | 567 |
2017-02-24 | 578 | 578 | 572 | 577 | 37,200 | 577 |
2017-02-23 | 577 | 579 | 558 | 579 | 95,700 | 579 |
2017-02-22 | 571 | 577 | 570 | 572 | 77,400 | 572 |
2017-02-21 | 570 | 576 | 567 | 573 | 63,300 | 573 |
2017-02-20 | 574 | 575 | 570 | 573 | 21,400 | 573 |
2017-02-17 | 575 | 581 | 568 | 579 | 69,300 | 579 |
2017-02-16 | 573 | 577 | 570 | 575 | 30,100 | 575 |
2017-02-15 | 575 | 582 | 564 | 570 | 160,400 | 570 |
2017-02-14 | 580 | 582 | 575 | 575 | 80,100 | 575 |
2017-02-13 | 580 | 582 | 578 | 579 | 100,700 | 579 |
2017-02-10 | 573 | 578 | 570 | 577 | 128,600 | 577 |
2017-02-09 | 572 | 572 | 562 | 570 | 87,700 | 570 |
2017-02-08 | 563 | 574 | 559 | 568 | 157,100 | 568 |
2017-02-07 | 549 | 576 | 545 | 566 | 305,400 | 566 |
2017-02-06 | 556 | 557 | 549 | 550 | 126,400 | 550 |
2017-02-03 | 561 | 563 | 553 | 554 | 150,900 | 554 |
2017-02-02 | 547 | 569 | 547 | 563 | 395,500 | 563 |
2017-02-01 | 548 | 552 | 540 | 545 | 226,300 | 545 |
2017-01-31 | 542 | 558 | 541 | 550 | 342,500 | 550 |
2017-01-30 | 533 | 565 | 522 | 565 | 864,400 | 565 |
2017-01-27 | 496 | 535 | 491 | 528 | 1,074,600 | 528 |
2017-01-26 | 470 | 477 | 468 | 473 | 127,200 | 473 |
2017-01-25 | 468 | 470 | 465 | 468 | 30,500 | 468 |
2017-01-24 | 465 | 468 | 460 | 466 | 52,500 | 466 |
2017-01-23 | 464 | 470 | 460 | 467 | 60,700 | 467 |
2017-01-20 | 459 | 467 | 457 | 466 | 48,000 | 466 |
2017-01-19 | 455 | 461 | 450 | 459 | 73,500 | 459 |
2017-01-18 | 453 | 457 | 442 | 454 | 58,000 | 454 |
2017-01-17 | 459 | 461 | 452 | 453 | 50,300 | 453 |
2017-01-16 | 461 | 464 | 457 | 459 | 33,300 | 459 |
2017-01-13 | 462 | 465 | 458 | 464 | 62,800 | 464 |
2017-01-12 | 459 | 462 | 455 | 462 | 33,600 | 462 |
2017-01-11 | 462 | 464 | 457 | 463 | 45,600 | 463 |
2017-01-10 | 467 | 467 | 460 | 460 | 49,400 | 460 |
2017-01-06 | 467 | 470 | 460 | 469 | 70,900 | 469 |
2017-01-05 | 457 | 469 | 457 | 467 | 83,300 | 467 |
2017-01-04 | 448 | 460 | 445 | 457 | 51,800 | 457 |
分割・併合履歴 : [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株