6210 東洋機械金属(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	536	546	534	541	33,000	541
2021-12-29	522	544	522	544	25,200	544
2021-12-28	521	529	515	521	26,000	521
2021-12-27	512	524	511	521	62,600	521
2021-12-24	519	519	506	506	24,900	506
2021-12-23	520	520	510	514	12,000	514
2021-12-22	531	532	512	512	31,300	512
2021-12-21	500	533	500	531	134,900	531
2021-12-20	504	504	486	488	52,300	488
2021-12-17	510	510	502	504	11,900	504
2021-12-16	512	514	506	510	22,200	510
2021-12-15	501	507	501	505	32,300	505
2021-12-14	507	511	502	505	12,300	505
2021-12-13	516	516	503	507	18,800	507
2021-12-10	528	528	515	518	25,700	518
2021-12-09	521	523	516	518	10,400	518
2021-12-08	525	529	518	526	16,000	526
2021-12-07	508	523	506	523	50,900	523
2021-12-06	512	516	504	504	32,100	504
2021-12-03	501	516	501	516	21,300	516
2021-12-02	500	506	500	500	16,700	500
2021-12-01	495	514	494	510	21,900	510
2021-11-30	510	520	497	497	33,700	497
2021-11-29	520	522	500	505	43,400	505
2021-11-26	550	550	527	528	21,800	528
2021-11-25	545	545	534	534	8,300	534
2021-11-24	540	548	535	545	43,700	545
2021-11-22	529	548	529	541	35,000	541
2021-11-19	530	534	524	532	20,300	532
2021-11-18	531	532	522	530	23,500	530
2021-11-17	545	548	530	531	27,300	531
2021-11-16	567	567	553	553	18,100	553
2021-11-15	570	570	561	567	31,400	567
2021-11-12	546	574	544	567	51,400	567
2021-11-11	557	557	545	546	26,800	546
2021-11-10	570	570	555	557	34,800	557
2021-11-09	574	579	563	565	41,000	565
2021-11-08	570	586	570	575	40,500	575
2021-11-05	590	590	569	569	40,000	569
2021-11-04	572	590	571	590	91,500	590
2021-11-02	573	575	557	568	104,200	568
2021-11-01	545	582	542	577	320,200	577
2021-10-29	508	545	508	538	211,400	538
2021-10-28	512	518	499	502	348,000	502
2021-10-27	549	554	544	549	72,700	549
2021-10-26	543	549	535	549	28,000	549
2021-10-25	527	543	527	543	54,900	543
2021-10-22	516	526	516	526	13,000	526
2021-10-21	520	527	517	521	22,200	521
2021-10-20	523	523	517	521	28,400	521
2021-10-19	515	520	515	520	13,500	520
2021-10-18	518	523	512	520	46,300	520
2021-10-15	520	520	517	519	25,000	519
2021-10-14	525	525	511	517	21,300	517
2021-10-13	526	527	518	526	26,800	526
2021-10-12	533	533	522	522	12,100	522
2021-10-11	517	534	517	534	45,700	534
2021-10-08	515	527	512	515	36,900	515
2021-10-07	523	533	517	517	34,900	517
2021-10-06	517	526	517	523	25,000	523
2021-10-05	525	525	509	514	36,700	514
2021-10-04	521	534	520	531	65,100	531
2021-10-01	510	521	504	521	34,300	521
2021-09-30	525	525	515	515	34,700	515
2021-09-29	518	525	510	525	31,700	525
2021-09-28	528	528	519	526	36,900	526
2021-09-27	520	533	520	523	47,000	523
2021-09-24	526	528	518	528	56,700	528
2021-09-22	514	519	514	515	34,200	515
2021-09-21	515	522	514	518	25,300	518
2021-09-17	518	524	516	524	45,900	524
2021-09-16	521	521	515	518	38,200	518
2021-09-15	526	527	519	521	13,900	521
2021-09-14	515	527	512	527	49,000	527
2021-09-13	509	515	507	513	22,500	513
2021-09-10	506	509	503	509	40,100	509
2021-09-09	510	510	504	507	17,100	507
2021-09-08	501	510	501	510	23,900	510
2021-09-07	505	505	499	503	16,700	503
2021-09-06	507	507	497	500	34,800	500
2021-09-03	499	507	498	500	42,900	500
2021-09-02	499	503	499	499	17,100	499
2021-09-01	497	500	497	499	12,500	499
2021-08-31	501	502	497	497	11,100	497
2021-08-30	484	503	484	501	22,900	501
2021-08-27	488	488	482	484	10,400	484
2021-08-26	483	489	480	487	19,100	487
2021-08-25	483	489	481	483	12,100	483
2021-08-24	478	489	478	485	21,200	485
2021-08-23	470	476	470	476	22,200	476
2021-08-20	470	473	465	469	32,200	469
2021-08-19	486	486	465	465	37,300	465
2021-08-18	482	489	482	486	7,700	486
2021-08-17	490	491	482	482	18,200	482
2021-08-16	490	493	484	484	48,700	484
2021-08-13	500	501	493	493	31,000	493
2021-08-12	503	503	497	499	20,600	499
2021-08-11	505	505	499	500	14,500	500
2021-08-10	500	504	498	498	18,000	498
2021-08-06	502	503	498	501	6,700	501
2021-08-05	499	502	498	500	9,700	500
2021-08-04	517	517	497	500	36,300	500
2021-08-03	522	523	515	519	10,500	519
2021-08-02	520	527	518	523	38,000	523
2021-07-30	528	529	512	512	52,600	512
2021-07-29	523	532	523	529	56,600	529
2021-07-28	515	531	503	523	135,500	523
2021-07-27	518	535	516	535	51,800	535
2021-07-26	505	514	503	514	18,000	514
2021-07-21	490	499	490	497	37,700	497
2021-07-20	491	495	488	490	32,500	490
2021-07-19	502	505	499	499	30,200	499
2021-07-16	508	511	501	508	23,300	508
2021-07-15	513	515	506	506	14,500	506
2021-07-14	515	519	512	512	19,700	512
2021-07-13	513	521	509	521	38,300	521
2021-07-12	509	516	504	509	60,100	509
2021-07-09	502	511	500	507	38,500	507
2021-07-08	517	517	509	509	19,100	509
2021-07-07	519	522	514	518	16,000	518
2021-07-06	522	528	520	523	11,900	523
2021-07-05	531	531	523	523	17,700	523
2021-07-02	527	534	527	532	11,100	532
2021-07-01	531	534	527	528	14,500	528
2021-06-30	536	541	532	532	12,800	532
2021-06-29	540	541	531	535	23,700	535
2021-06-28	544	549	537	543	22,900	543
2021-06-25	530	544	530	544	25,900	544
2021-06-24	529	532	526	528	13,100	528
2021-06-23	531	538	531	535	14,800	535
2021-06-22	527	537	526	536	27,100	536
2021-06-21	518	521	511	513	36,600	513
2021-06-18	541	542	527	528	17,900	528
2021-06-17	544	544	538	541	14,000	541
2021-06-16	529	547	526	545	33,300	545
2021-06-15	517	535	511	530	47,400	530
2021-06-14	538	538	513	517	59,000	517
2021-06-11	544	548	533	533	31,100	533
2021-06-10	542	548	538	543	20,000	543
2021-06-09	555	556	534	543	43,400	543
2021-06-08	555	565	549	559	67,800	559
2021-06-07	536	554	532	551	79,600	551
2021-06-04	532	532	524	526	13,100	526
2021-06-03	530	535	523	528	29,000	528
2021-06-02	528	535	526	533	38,000	533
2021-06-01	523	530	523	525	25,500	525
2021-05-31	526	531	521	523	27,700	523
2021-05-28	508	523	508	523	37,400	523
2021-05-27	526	528	508	508	29,400	508
2021-05-26	521	531	519	525	18,700	525
2021-05-25	535	535	523	524	31,900	524
2021-05-24	516	534	515	534	42,500	534
2021-05-21	508	516	508	514	27,500	514
2021-05-20	510	516	506	507	21,900	507
2021-05-19	510	516	510	511	24,100	511
2021-05-18	515	517	511	513	28,100	513
2021-05-17	515	520	511	515	21,100	515
2021-05-14	510	521	510	510	38,000	510
2021-05-13	503	521	501	506	41,100	506
2021-05-12	516	527	503	511	61,500	511
2021-05-11	527	529	518	519	56,600	519
2021-05-10	531	540	529	531	33,500	531
2021-05-07	525	537	525	531	42,800	531
2021-05-06	520	526	516	522	40,300	522
2021-04-30	513	524	504	524	39,500	524
2021-04-28	523	527	507	510	63,600	510
2021-04-27	536	540	517	525	223,800	525
2021-04-26	500	512	500	506	30,900	506
2021-04-23	512	517	506	510	42,400	510
2021-04-22	508	519	500	518	88,400	518
2021-04-21	495	504	487	502	51,900	502
2021-04-20	495	507	493	505	45,000	505
2021-04-19	495	505	495	502	118,400	502
2021-04-16	477	557	477	502	1,210,600	502
2021-04-15	467	478	467	477	11,000	477
2021-04-14	464	472	464	472	14,100	472
2021-04-13	465	472	465	470	16,900	470
2021-04-12	478	479	466	467	27,100	467
2021-04-09	461	472	461	471	26,400	471
2021-04-08	487	487	468	468	21,100	468
2021-04-07	481	490	481	487	18,300	487
2021-04-06	490	496	486	486	16,800	486
2021-04-05	494	496	489	491	24,500	491
2021-04-02	497	497	492	495	12,200	495
2021-04-01	503	503	484	485	39,000	485
2021-03-31	491	500	490	500	27,600	500
2021-03-30	506	510	496	496	63,900	496
2021-03-29	505	507	498	504	125,900	504
2021-03-26	493	500	491	500	64,500	500
2021-03-25	484	486	477	486	38,000	486
2021-03-24	485	492	480	480	45,600	480
2021-03-23	502	511	484	487	60,800	487
2021-03-22	535	535	498	508	189,900	508
2021-03-19	487	497	482	497	50,900	497
2021-03-18	482	485	478	483	39,300	483
2021-03-17	477	481	471	481	26,300	481
2021-03-16	470	476	468	476	24,000	476
2021-03-15	465	472	464	472	38,300	472
2021-03-12	462	464	459	464	39,300	464
2021-03-11	465	469	462	462	26,600	462
2021-03-10	468	468	462	464	37,000	464
2021-03-09	462	462	447	462	38,200	462
2021-03-08	455	456	449	455	34,500	455
2021-03-05	440	447	433	447	47,700	447
2021-03-04	444	444	438	441	19,800	441
2021-03-03	444	445	437	441	20,600	441
2021-03-02	435	445	435	440	24,700	440
2021-03-01	439	443	434	435	34,400	435
2021-02-26	444	445	437	439	19,600	439
2021-02-25	451	451	443	444	10,300	444
2021-02-24	458	458	435	444	44,500	444
2021-02-22	454	461	454	458	12,400	458
2021-02-19	461	465	447	450	21,800	450
2021-02-18	471	471	453	461	19,300	461
2021-02-17	472	474	469	472	6,900	472
2021-02-16	472	478	469	475	16,000	475
2021-02-15	475	477	470	475	21,400	475
2021-02-12	477	477	470	471	15,900	471
2021-02-10	470	476	468	475	16,400	475
2021-02-09	470	474	468	473	8,900	473
2021-02-08	460	474	456	474	36,900	474
2021-02-05	453	465	445	460	27,000	460
2021-02-04	447	453	446	447	13,800	447
2021-02-03	435	450	434	450	23,700	450
2021-02-02	424	431	424	429	16,600	429
2021-02-01	432	436	418	421	32,400	421
2021-01-29	449	451	435	436	17,700	436
2021-01-28	461	461	442	444	43,100	444
2021-01-27	450	467	450	461	42,900	461
2021-01-26	442	450	436	450	11,100	450
2021-01-25	435	444	432	444	16,500	444
2021-01-22	445	445	435	435	16,500	435
2021-01-21	438	448	435	446	14,700	446
2021-01-20	432	432	429	430	9,400	430
2021-01-19	431	439	431	432	7,600	432
2021-01-18	451	451	436	436	13,400	436
2021-01-15	456	460	451	452	14,300	452
2021-01-14	439	458	439	456	30,800	456
2021-01-13	426	443	425	443	27,100	443
2021-01-12	429	429	423	426	13,300	426
2021-01-08	416	430	416	430	17,100	430
2021-01-07	412	415	411	415	17,400	415
2021-01-06	406	409	406	409	6,300	409
2021-01-05	403	406	403	406	4,400	406
2021-01-04	411	416	403	403	16,800	403

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