6210 東洋機械金属(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	683	687	683	686	47,300	686
2023-12-28	677	684	677	681	72,200	681
2023-12-27	671	675	670	675	58,000	675
2023-12-26	663	670	662	669	34,300	669
2023-12-25	667	667	663	663	45,300	663
2023-12-22	661	664	660	663	33,000	663
2023-12-21	659	662	656	661	24,600	661
2023-12-20	661	662	659	660	36,200	660
2023-12-19	654	658	651	657	47,100	657
2023-12-18	657	657	651	652	46,700	652
2023-12-15	653	663	653	662	44,300	662
2023-12-14	661	664	652	653	102,800	653
2023-12-13	661	662	656	660	40,100	660
2023-12-12	672	672	659	659	67,200	659
2023-12-11	670	672	657	664	156,200	664
2023-12-08	671	671	661	664	74,300	664
2023-12-07	674	675	667	671	60,100	671
2023-12-06	680	680	673	675	70,500	675
2023-12-05	682	691	678	680	71,400	680
2023-12-04	677	688	674	684	203,900	684
2023-12-01	670	677	670	677	153,400	677
2023-11-30	664	669	663	667	43,400	667
2023-11-29	667	667	661	664	95,000	664
2023-11-28	668	669	663	666	80,100	666
2023-11-27	666	666	662	665	57,800	665
2023-11-24	658	662	657	661	64,000	661
2023-11-22	649	657	649	653	53,100	653
2023-11-21	645	649	640	646	50,400	646
2023-11-20	650	652	644	644	66,700	644
2023-11-17	644	650	643	650	60,300	650
2023-11-16	641	644	638	644	71,300	644
2023-11-15	640	643	632	640	134,700	640
2023-11-14	643	643	637	637	58,300	637
2023-11-13	640	644	638	641	55,900	641
2023-11-10	637	639	633	637	56,600	637
2023-11-09	634	639	629	638	46,200	638
2023-11-08	638	641	626	631	73,200	631
2023-11-07	647	647	634	637	71,100	637
2023-11-06	642	647	637	645	88,400	645
2023-11-02	639	639	631	638	77,200	638
2023-11-01	628	634	625	632	109,400	632
2023-10-31	613	620	604	620	112,900	620
2023-10-30	608	617	601	603	249,000	603
2023-10-27	645	650	606	610	350,000	610
2023-10-26	670	674	659	660	53,600	660
2023-10-25	683	685	670	674	74,100	674
2023-10-24	669	671	648	665	163,400	665
2023-10-23	675	676	664	664	98,100	664
2023-10-20	674	681	672	677	41,900	677
2023-10-19	675	677	672	676	33,000	676
2023-10-18	684	685	677	683	31,000	683
2023-10-17	682	684	671	674	34,000	674
2023-10-16	685	688	673	673	56,700	673
2023-10-13	699	700	686	687	56,900	687
2023-10-12	698	701	693	701	47,100	701
2023-10-11	707	707	696	698	30,000	698
2023-10-10	699	705	697	705	76,900	705
2023-10-06	687	692	683	690	65,400	690
2023-10-05	664	681	664	679	72,500	679
2023-10-04	660	671	653	657	221,700	657
2023-10-03	686	686	669	669	125,400	669
2023-10-02	690	699	686	686	92,900	686
2023-09-29	708	708	683	686	137,200	686
2023-09-28	702	707	696	701	132,400	701
2023-09-27	718	721	711	720	131,600	720
2023-09-26	728	729	719	719	134,500	719
2023-09-25	729	732	725	728	67,200	728
2023-09-22	728	731	718	726	90,900	726
2023-09-21	732	734	725	725	89,100	725
2023-09-20	740	741	725	726	117,900	726
2023-09-19	718	736	715	736	190,500	736
2023-09-15	715	718	711	714	116,600	714
2023-09-14	711	712	706	709	63,700	709
2023-09-13	710	711	703	710	100,500	710
2023-09-12	714	716	706	709	49,200	709
2023-09-11	711	714	707	711	68,900	711
2023-09-08	713	714	704	704	157,100	704
2023-09-07	715	716	711	715	108,200	715
2023-09-06	714	719	710	717	109,600	717
2023-09-05	707	715	704	713	180,400	713
2023-09-04	685	704	685	704	298,000	704
2023-09-01	675	681	674	678	155,800	678
2023-08-31	679	679	674	675	124,800	675
2023-08-30	679	679	677	679	46,200	679
2023-08-29	673	678	673	675	70,500	675
2023-08-28	670	676	669	673	69,900	673
2023-08-25	670	671	663	664	144,600	664
2023-08-24	673	682	673	678	54,300	678
2023-08-23	667	672	664	668	39,800	668
2023-08-22	670	671	662	664	62,300	664
2023-08-21	675	676	668	670	43,100	670
2023-08-18	673	680	672	675	39,900	675
2023-08-17	677	678	665	678	73,900	678
2023-08-16	681	683	677	677	40,900	677
2023-08-15	680	686	678	681	37,000	681
2023-08-14	680	680	673	675	110,700	675
2023-08-10	683	690	680	689	62,000	689
2023-08-09	681	684	678	683	53,400	683
2023-08-08	678	688	678	683	84,300	683
2023-08-07	662	676	659	675	92,200	675
2023-08-04	660	660	647	653	252,900	653
2023-08-03	680	680	657	661	293,700	661
2023-08-02	700	701	681	685	189,900	685
2023-08-01	692	705	692	705	99,200	705
2023-07-31	693	693	686	692	59,300	692
2023-07-28	683	685	675	685	237,500	685
2023-07-27	684	686	680	685	59,600	685
2023-07-26	691	691	682	684	69,900	684
2023-07-25	688	692	688	690	41,900	690
2023-07-24	692	694	689	692	42,600	692
2023-07-21	692	692	687	689	54,000	689
2023-07-20	692	693	685	692	28,200	692
2023-07-19	688	690	684	687	53,600	687
2023-07-18	684	688	679	687	57,600	687
2023-07-14	675	680	672	679	47,200	679
2023-07-13	672	676	665	674	60,000	674
2023-07-12	680	680	672	672	67,700	672
2023-07-11	685	686	680	680	60,700	680
2023-07-10	694	694	682	682	96,500	682
2023-07-07	694	699	686	695	87,800	695
2023-07-06	694	705	693	701	101,300	701
2023-07-05	688	694	685	694	80,800	694
2023-07-04	686	691	681	688	101,400	688
2023-07-03	680	688	680	685	92,300	685
2023-06-30	678	679	672	675	33,600	675
2023-06-29	679	680	675	678	63,200	678
2023-06-28	670	677	670	677	75,000	677
2023-06-27	668	670	663	669	45,100	669
2023-06-26	660	668	654	667	45,700	667
2023-06-23	663	666	656	658	56,400	658
2023-06-22	663	666	660	662	57,700	662
2023-06-21	658	664	657	661	78,600	661
2023-06-20	660	660	653	655	29,000	655
2023-06-19	660	660	652	656	57,200	656
2023-06-16	654	661	652	658	79,600	658
2023-06-15	648	655	647	655	50,500	655
2023-06-14	649	652	647	651	51,400	651
2023-06-13	650	650	645	649	47,300	649
2023-06-12	640	647	638	646	53,700	646
2023-06-09	634	637	630	636	52,300	636
2023-06-08	635	639	630	634	43,000	634
2023-06-07	634	638	632	635	61,600	635
2023-06-06	631	632	625	631	43,700	631
2023-06-05	631	635	629	631	40,800	631
2023-06-02	622	624	619	622	58,600	622
2023-06-01	626	628	620	621	76,800	621
2023-05-31	640	640	626	626	76,700	626
2023-05-30	640	644	636	643	25,300	643
2023-05-29	638	646	638	639	50,700	639
2023-05-26	650	651	635	635	99,900	635
2023-05-25	650	657	650	656	38,600	656
2023-05-24	645	656	644	652	35,900	652
2023-05-23	655	656	641	641	69,200	641
2023-05-22	644	653	644	653	52,500	653
2023-05-19	644	646	639	641	74,400	641
2023-05-18	647	649	644	644	36,700	644
2023-05-17	651	651	644	647	62,900	647
2023-05-16	665	665	651	651	62,800	651
2023-05-15	663	665	657	664	55,800	664
2023-05-12	670	671	658	660	57,600	660
2023-05-11	669	674	665	666	53,200	666
2023-05-10	672	672	666	671	46,700	671
2023-05-09	680	682	668	672	150,600	672
2023-05-08	658	677	657	677	140,300	677
2023-05-02	655	661	651	655	133,900	655
2023-05-01	644	656	641	653	141,400	653
2023-04-28	617	639	617	639	194,900	639
2023-04-27	620	629	618	626	156,100	626
2023-04-26	627	627	618	620	98,000	620
2023-04-25	631	634	625	629	120,400	629
2023-04-24	615	633	614	621	352,700	621
2023-04-21	602	605	600	602	50,900	602
2023-04-20	591	603	591	603	76,400	603
2023-04-19	586	594	585	594	59,900	594
2023-04-18	583	585	577	584	50,200	584
2023-04-17	582	582	575	578	34,800	578
2023-04-14	579	579	573	579	44,700	579
2023-04-13	576	579	573	578	34,200	578
2023-04-12	573	579	572	576	44,000	576
2023-04-11	571	572	565	571	66,000	571
2023-04-10	566	569	564	569	22,900	569
2023-04-07	565	567	560	562	50,900	562
2023-04-06	567	570	562	565	59,700	565
2023-04-05	582	582	568	570	77,800	570
2023-04-04	585	586	581	585	46,600	585
2023-04-03	590	591	583	583	59,500	583
2023-03-31	585	590	584	590	42,700	590
2023-03-30	586	588	581	581	108,000	581
2023-03-29	600	608	598	606	115,700	606
2023-03-28	600	600	594	598	63,800	598
2023-03-27	603	603	595	598	58,000	598
2023-03-24	603	603	595	597	55,800	597
2023-03-23	602	604	598	603	48,300	603
2023-03-22	600	603	599	602	43,300	602
2023-03-20	599	600	590	590	59,500	590
2023-03-17	606	606	599	602	27,700	602
2023-03-16	594	600	592	598	61,000	598
2023-03-15	600	609	598	609	48,000	609
2023-03-14	600	600	588	593	98,800	593
2023-03-13	608	608	600	607	73,400	607
2023-03-10	618	620	615	615	81,000	615
2023-03-09	625	625	615	621	125,500	621
2023-03-08	599	612	599	612	97,800	612
2023-03-07	599	602	598	598	51,900	598
2023-03-06	592	598	589	598	85,400	598
2023-03-03	595	595	587	590	92,300	590
2023-03-02	593	596	591	592	59,800	592
2023-03-01	578	592	578	592	85,900	592
2023-02-28	582	588	577	578	102,700	578
2023-02-27	577	580	576	580	58,200	580
2023-02-24	572	576	571	574	69,500	574
2023-02-22	570	573	568	573	78,900	573
2023-02-21	566	571	564	570	131,200	570
2023-02-20	562	564	560	564	98,300	564
2023-02-17	558	559	556	557	67,600	557
2023-02-16	560	561	558	560	45,200	560
2023-02-15	562	562	557	560	64,800	560
2023-02-14	561	562	559	560	46,000	560
2023-02-13	560	561	556	560	77,300	560
2023-02-10	558	562	557	559	38,900	559
2023-02-09	558	561	558	560	25,900	560
2023-02-08	557	560	557	560	27,000	560
2023-02-07	559	564	557	557	63,800	557
2023-02-06	558	560	557	559	41,200	559
2023-02-03	555	559	554	555	54,500	555
2023-02-02	557	557	553	556	54,600	556
2023-02-01	560	560	554	555	93,800	555
2023-01-31	555	560	553	559	64,900	559
2023-01-30	556	556	553	555	108,300	555
2023-01-27	555	556	552	556	52,600	556
2023-01-26	557	557	553	553	45,300	553
2023-01-25	554	557	552	557	41,200	557
2023-01-24	555	555	552	554	34,200	554
2023-01-23	554	554	550	554	50,300	554
2023-01-20	550	553	550	551	28,200	551
2023-01-19	553	553	550	550	34,100	550
2023-01-18	547	553	546	553	40,100	553
2023-01-17	546	549	546	547	21,200	547
2023-01-16	547	551	545	547	46,300	547
2023-01-13	548	550	547	547	35,400	547
2023-01-12	553	553	545	545	36,400	545
2023-01-11	550	553	550	552	27,900	552
2023-01-10	554	554	550	551	33,200	551
2023-01-06	547	552	546	551	31,700	551
2023-01-05	550	550	544	547	30,400	547
2023-01-04	552	552	546	548	25,100	548

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31