6210 東洋機械金属(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	549	551	548	549	34,800	549
2022-12-29	543	547	542	547	32,600	547
2022-12-28	543	546	542	545	48,300	545
2022-12-27	548	548	543	544	37,000	544
2022-12-26	542	546	542	544	50,100	544
2022-12-23	540	544	540	541	23,800	541
2022-12-22	542	547	540	544	56,900	544
2022-12-21	543	545	538	539	107,800	539
2022-12-20	548	549	536	543	123,500	543
2022-12-19	547	549	546	548	64,700	548
2022-12-16	550	551	548	548	37,000	548
2022-12-15	550	553	549	551	26,300	551
2022-12-14	548	552	548	550	19,100	550
2022-12-13	553	555	549	550	34,300	550
2022-12-12	550	552	549	550	44,300	550
2022-12-09	548	551	547	550	24,600	550
2022-12-08	552	552	542	542	42,700	542
2022-12-07	549	552	548	551	42,100	551
2022-12-06	550	550	546	547	28,200	547
2022-12-05	546	551	543	550	42,400	550
2022-12-02	548	548	542	542	41,900	542
2022-12-01	544	548	543	548	34,300	548
2022-11-30	547	548	542	543	54,200	543
2022-11-29	547	551	545	546	46,200	546
2022-11-28	556	556	548	548	67,000	548
2022-11-25	555	556	553	555	37,300	555
2022-11-24	552	555	551	555	48,200	555
2022-11-22	549	551	548	550	36,600	550
2022-11-21	544	547	541	546	39,800	546
2022-11-18	538	542	537	541	36,900	541
2022-11-17	528	535	528	535	18,100	535
2022-11-16	531	533	530	530	25,900	530
2022-11-15	532	540	531	531	60,000	531
2022-11-14	529	534	529	533	44,600	533
2022-11-11	539	540	526	526	53,000	526
2022-11-10	529	533	528	532	39,800	532
2022-11-09	528	531	525	531	43,600	531
2022-11-08	524	527	522	526	50,100	526
2022-11-07	518	522	517	521	70,000	521
2022-11-04	519	520	514	516	70,300	516
2022-11-02	522	526	519	520	74,000	520
2022-11-01	522	523	519	522	56,500	522
2022-10-31	524	525	518	519	74,100	519
2022-10-28	526	527	514	514	222,800	514
2022-10-27	537	537	526	526	301,200	526
2022-10-26	561	562	557	557	45,400	557
2022-10-25	558	564	554	559	54,000	559
2022-10-24	564	564	556	558	44,000	558
2022-10-21	560	565	557	558	36,300	558
2022-10-20	563	567	560	566	39,900	566
2022-10-19	565	566	560	564	35,700	564
2022-10-18	557	568	555	565	119,500	565
2022-10-17	541	554	541	554	63,700	554
2022-10-14	548	550	544	544	90,000	544
2022-10-13	547	547	541	543	67,600	543
2022-10-12	550	551	546	548	62,900	548
2022-10-11	557	559	548	548	89,000	548
2022-10-07	555	565	555	563	46,700	563
2022-10-06	561	564	559	561	66,300	561
2022-10-05	566	566	561	561	34,700	561
2022-10-04	560	563	556	561	86,300	561
2022-10-03	554	558	549	553	67,400	553
2022-09-30	561	563	557	561	43,900	561
2022-09-29	564	565	559	564	56,500	564
2022-09-28	566	574	563	574	121,100	574
2022-09-27	570	572	562	565	127,500	565
2022-09-26	585	585	570	571	164,900	571
2022-09-22	578	586	577	586	45,700	586
2022-09-21	580	584	578	582	47,600	582
2022-09-20	581	583	579	583	64,000	583
2022-09-16	574	577	572	573	44,800	573
2022-09-15	578	580	573	573	56,400	573
2022-09-14	575	580	571	574	98,100	574
2022-09-13	581	581	578	579	27,100	579
2022-09-12	580	581	576	578	53,700	578
2022-09-09	574	579	574	579	50,500	579
2022-09-08	576	577	574	576	26,300	576
2022-09-07	574	575	571	572	25,500	572
2022-09-06	576	577	572	577	27,900	577
2022-09-05	570	576	569	575	30,700	575
2022-09-02	570	571	566	571	47,300	571
2022-09-01	573	580	569	569	75,000	569
2022-08-31	577	581	576	578	29,900	578
2022-08-30	576	580	576	580	21,400	580
2022-08-29	572	576	569	574	48,300	574
2022-08-26	574	580	574	579	58,000	579
2022-08-25	571	575	566	572	69,300	572
2022-08-24	576	577	558	571	149,800	571
2022-08-23	575	576	571	574	41,800	574
2022-08-22	571	577	568	575	54,300	575
2022-08-19	570	574	570	573	45,100	573
2022-08-18	562	569	562	569	37,500	569
2022-08-17	563	567	562	565	57,200	565
2022-08-16	558	562	556	562	66,000	562
2022-08-15	561	563	556	559	57,800	559
2022-08-12	559	563	557	561	51,200	561
2022-08-10	555	559	553	556	47,400	556
2022-08-09	558	561	556	557	51,100	557
2022-08-08	560	561	554	559	51,000	559
2022-08-05	554	558	553	557	40,000	557
2022-08-04	556	556	552	553	44,000	553
2022-08-03	559	560	552	553	125,600	553
2022-08-02	565	565	557	558	91,700	558
2022-08-01	563	565	561	565	78,200	565
2022-07-29	568	568	562	562	75,400	562
2022-07-28	564	571	563	571	119,300	571
2022-07-27	571	573	562	564	202,000	564
2022-07-26	577	579	575	579	64,400	579
2022-07-25	580	580	571	576	52,200	576
2022-07-22	572	579	571	578	50,400	578
2022-07-21	567	575	565	572	39,600	572
2022-07-20	561	573	561	570	94,000	570
2022-07-19	558	560	553	557	72,200	557
2022-07-15	557	558	551	555	33,900	555
2022-07-14	551	558	548	556	53,700	556
2022-07-13	556	556	551	552	105,600	552
2022-07-12	570	570	560	560	31,100	560
2022-07-11	561	569	561	569	30,300	569
2022-07-08	559	567	558	558	42,600	558
2022-07-07	562	563	555	558	29,200	558
2022-07-06	560	562	552	562	51,700	562
2022-07-05	564	568	562	562	31,300	562
2022-07-04	568	568	561	567	28,200	567
2022-07-01	561	567	558	564	49,300	564
2022-06-30	577	582	560	561	88,500	561
2022-06-29	580	580	572	579	84,800	579
2022-06-28	573	595	571	585	132,400	585
2022-06-27	561	567	557	567	33,600	567
2022-06-24	552	555	549	551	27,800	551
2022-06-23	555	560	544	546	72,900	546
2022-06-22	569	569	555	558	66,100	558
2022-06-21	569	571	558	563	39,000	563
2022-06-20	570	571	552	556	54,400	556
2022-06-17	569	574	562	569	48,000	569
2022-06-16	586	586	575	575	30,000	575
2022-06-15	584	589	576	576	45,700	576
2022-06-14	591	591	585	585	31,600	585
2022-06-13	600	600	592	593	31,700	593
2022-06-10	609	614	602	606	36,700	606
2022-06-09	599	607	599	606	33,500	606
2022-06-08	614	614	600	600	48,500	600
2022-06-07	614	617	610	610	24,700	610
2022-06-06	609	618	608	611	19,400	611
2022-06-03	622	622	610	613	17,400	613
2022-06-02	619	619	611	616	18,600	616
2022-06-01	608	622	605	617	46,500	617
2022-05-31	607	607	599	605	39,500	605
2022-05-30	593	610	590	610	80,500	610
2022-05-27	582	588	582	588	13,500	588
2022-05-26	576	580	576	578	10,100	578
2022-05-25	578	579	573	576	21,800	576
2022-05-24	589	590	577	577	17,400	577
2022-05-23	579	588	579	588	19,800	588
2022-05-20	574	576	571	576	25,300	576
2022-05-19	569	574	566	574	21,600	574
2022-05-18	574	577	571	577	20,900	577
2022-05-17	578	578	572	574	17,300	574
2022-05-16	593	596	572	575	38,000	575
2022-05-13	573	589	573	589	41,100	589
2022-05-12	578	579	571	571	30,600	571
2022-05-11	571	579	568	579	29,600	579
2022-05-10	582	582	575	575	40,500	575
2022-05-09	591	593	583	586	31,900	586
2022-05-06	591	597	589	593	41,400	593
2022-05-02	603	603	586	591	42,800	591
2022-04-28	583	603	575	603	95,100	603
2022-04-27	561	582	551	579	196,100	579
2022-04-26	583	596	579	581	119,600	581
2022-04-25	570	583	570	573	53,000	573
2022-04-22	575	583	571	583	26,500	583
2022-04-21	583	583	576	583	38,000	583
2022-04-20	587	587	577	577	31,900	577
2022-04-19	580	583	573	580	39,600	580
2022-04-18	584	587	575	580	25,500	580
2022-04-15	584	588	576	584	24,900	584
2022-04-14	582	586	579	584	20,400	584
2022-04-13	575	583	569	582	55,300	582
2022-04-12	589	591	575	577	56,500	577
2022-04-11	613	616	591	594	45,800	594
2022-04-08	612	617	606	615	38,000	615
2022-04-07	615	615	597	606	49,800	606
2022-04-06	630	635	619	622	22,400	622
2022-04-05	633	641	632	639	30,200	639
2022-04-04	630	630	619	624	14,700	624
2022-04-01	628	631	620	629	44,500	629
2022-03-31	641	646	625	632	44,700	632
2022-03-30	648	654	637	648	62,600	648
2022-03-29	657	664	646	661	109,900	661
2022-03-28	685	685	652	657	112,200	657
2022-03-25	666	689	666	688	204,900	688
2022-03-24	612	658	609	658	160,800	658
2022-03-23	614	619	607	615	61,700	615
2022-03-22	614	614	600	605	47,900	605
2022-03-18	613	613	600	609	50,000	609
2022-03-17	616	616	607	613	39,700	613
2022-03-16	600	606	599	600	26,700	600
2022-03-15	610	610	593	600	64,600	600
2022-03-14	588	618	585	610	162,800	610
2022-03-11	584	589	580	586	48,200	586
2022-03-10	570	592	570	587	49,700	587
2022-03-09	561	575	558	559	50,500	559
2022-03-08	580	584	559	565	42,100	565
2022-03-07	562	587	560	583	65,700	583
2022-03-04	580	588	570	570	57,500	570
2022-03-03	572	579	569	576	28,000	576
2022-03-02	585	585	563	563	71,500	563
2022-03-01	603	608	590	591	117,600	591
2022-02-28	574	599	574	599	95,300	599
2022-02-25	571	574	562	568	50,300	568
2022-02-24	568	569	560	567	52,200	567
2022-02-22	563	569	557	568	35,300	568
2022-02-21	560	571	560	564	28,200	564
2022-02-18	562	573	559	570	33,600	570
2022-02-17	569	571	555	566	39,400	566
2022-02-16	573	574	564	571	61,300	571
2022-02-15	571	573	556	563	40,100	563
2022-02-14	560	574	553	570	66,700	570
2022-02-10	575	591	562	574	66,100	574
2022-02-09	565	572	559	571	51,100	571
2022-02-08	568	575	559	565	58,900	565
2022-02-07	576	579	566	567	70,900	567
2022-02-04	568	578	565	576	77,800	576
2022-02-03	567	578	564	568	69,600	568
2022-02-02	555	579	555	572	87,300	572
2022-02-01	570	577	551	553	170,800	553
2022-01-31	566	582	555	580	183,100	580
2022-01-28	540	576	535	565	404,600	565
2022-01-27	526	549	521	535	610,000	535
2022-01-26	507	507	496	498	58,600	498
2022-01-25	502	506	497	503	39,300	503
2022-01-24	504	507	499	505	23,400	505
2022-01-21	495	505	493	502	40,700	502
2022-01-20	496	507	495	497	23,400	497
2022-01-19	502	506	495	495	51,400	495
2022-01-18	518	518	507	507	14,400	507
2022-01-17	518	520	513	517	23,100	517
2022-01-14	512	521	507	515	44,300	515
2022-01-13	525	525	513	513	17,300	513
2022-01-12	523	528	520	524	17,300	524
2022-01-11	527	527	513	516	15,900	516
2022-01-07	525	532	515	527	23,000	527
2022-01-06	545	545	525	525	15,100	525
2022-01-05	547	548	542	546	12,600	546
2022-01-04	538	546	535	546	19,400	546

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