東洋機械金属(6210)の株価時系列情報
東洋機械金属(6210)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 965 | 969 | 960 | 960 | 53,200 |
2017/12/28 | 972 | 976 | 958 | 967 | 105,000 |
2017/12/27 | 938 | 979 | 936 | 974 | 184,200 |
2017/12/26 | 940 | 944 | 934 | 939 | 62,600 |
2017/12/25 | 943 | 950 | 934 | 940 | 63,800 |
2017/12/22 | 930 | 943 | 930 | 943 | 98,500 |
2017/12/21 | 917 | 929 | 905 | 929 | 112,200 |
2017/12/20 | 901 | 918 | 896 | 917 | 111,200 |
2017/12/19 | 907 | 908 | 893 | 903 | 73,500 |
2017/12/18 | 894 | 912 | 894 | 907 | 83,400 |
2017/12/15 | 883 | 894 | 879 | 889 | 83,400 |
2017/12/14 | 883 | 891 | 872 | 886 | 41,000 |
2017/12/13 | 900 | 902 | 878 | 880 | 81,600 |
2017/12/12 | 898 | 907 | 895 | 900 | 101,300 |
2017/12/11 | 888 | 895 | 886 | 894 | 111,800 |
2017/12/08 | 885 | 894 | 881 | 888 | 104,800 |
2017/12/07 | 860 | 884 | 860 | 882 | 112,900 |
2017/12/06 | 871 | 871 | 861 | 861 | 133,000 |
2017/12/05 | 871 | 876 | 865 | 873 | 78,700 |
2017/12/04 | 876 | 877 | 866 | 871 | 132,200 |
2017/12/01 | 867 | 876 | 864 | 873 | 63,600 |
2017/11/30 | 870 | 881 | 859 | 864 | 230,800 |
2017/11/29 | 879 | 887 | 869 | 871 | 78,800 |
2017/11/28 | 892 | 894 | 875 | 877 | 86,200 |
2017/11/27 | 887 | 902 | 884 | 892 | 113,100 |
2017/11/24 | 891 | 891 | 881 | 881 | 69,200 |
2017/11/22 | 889 | 895 | 882 | 891 | 158,200 |
2017/11/21 | 873 | 888 | 865 | 884 | 128,400 |
2017/11/20 | 870 | 876 | 853 | 858 | 207,300 |
2017/11/17 | 885 | 892 | 870 | 876 | 127,400 |
2017/11/16 | 857 | 880 | 857 | 871 | 121,600 |
2017/11/15 | 900 | 900 | 862 | 866 | 175,600 |
2017/11/14 | 895 | 919 | 893 | 906 | 224,600 |
2017/11/13 | 895 | 907 | 892 | 899 | 130,900 |
2017/11/10 | 890 | 899 | 880 | 892 | 105,100 |
2017/11/09 | 908 | 927 | 881 | 899 | 252,400 |
2017/11/08 | 878 | 908 | 868 | 902 | 340,600 |
2017/11/07 | 858 | 881 | 854 | 879 | 252,200 |
2017/11/06 | 863 | 883 | 856 | 862 | 481,500 |
2017/11/02 | 842 | 845 | 824 | 838 | 395,200 |
2017/11/01 | 875 | 878 | 839 | 842 | 599,100 |
2017/10/31 | 866 | 878 | 827 | 870 | 932,600 |
2017/10/30 | 950 | 952 | 911 | 941 | 338,500 |
2017/10/27 | 927 | 944 | 920 | 944 | 234,100 |
2017/10/26 | 880 | 929 | 880 | 925 | 467,200 |
2017/10/25 | 884 | 896 | 876 | 878 | 167,300 |
2017/10/24 | 876 | 893 | 870 | 884 | 129,000 |
2017/10/23 | 859 | 875 | 855 | 875 | 106,100 |
2017/10/20 | 865 | 867 | 858 | 859 | 114,100 |
2017/10/19 | 853 | 878 | 853 | 876 | 169,300 |
2017/10/18 | 868 | 871 | 851 | 853 | 125,700 |
2017/10/17 | 857 | 866 | 856 | 866 | 90,800 |
2017/10/16 | 854 | 858 | 848 | 855 | 151,300 |
2017/10/13 | 865 | 867 | 846 | 859 | 170,100 |
2017/10/12 | 865 | 874 | 861 | 864 | 140,400 |
2017/10/11 | 887 | 887 | 865 | 869 | 111,900 |
2017/10/10 | 872 | 886 | 872 | 886 | 130,000 |
2017/10/06 | 864 | 872 | 857 | 872 | 123,700 |
2017/10/05 | 888 | 888 | 871 | 872 | 100,300 |
2017/10/04 | 888 | 893 | 882 | 889 | 79,700 |
2017/10/03 | 895 | 899 | 883 | 886 | 97,000 |
2017/10/02 | 880 | 891 | 875 | 886 | 116,700 |
2017/09/29 | 874 | 876 | 866 | 872 | 57,700 |
2017/09/28 | 868 | 880 | 867 | 874 | 117,300 |
2017/09/27 | 855 | 873 | 853 | 868 | 84,900 |
2017/09/26 | 864 | 873 | 854 | 873 | 73,100 |
2017/09/25 | 870 | 882 | 861 | 861 | 109,700 |
2017/09/22 | 869 | 872 | 861 | 870 | 152,300 |
2017/09/21 | 869 | 883 | 864 | 866 | 223,600 |
2017/09/20 | 870 | 870 | 859 | 867 | 96,400 |
2017/09/19 | 869 | 870 | 850 | 870 | 162,400 |
2017/09/15 | 860 | 860 | 846 | 854 | 169,400 |
2017/09/14 | 863 | 869 | 859 | 865 | 113,400 |
2017/09/13 | 839 | 867 | 835 | 858 | 170,300 |
2017/09/12 | 840 | 845 | 823 | 832 | 103,600 |
2017/09/11 | 820 | 841 | 820 | 829 | 136,400 |
2017/09/08 | 815 | 835 | 812 | 814 | 123,200 |
2017/09/07 | 812 | 828 | 808 | 817 | 151,400 |
2017/09/06 | 793 | 812 | 779 | 805 | 133,600 |
2017/09/05 | 807 | 814 | 799 | 804 | 155,700 |
2017/09/04 | 812 | 818 | 805 | 807 | 109,800 |
2017/09/01 | 815 | 832 | 803 | 826 | 214,700 |
2017/08/31 | 819 | 824 | 807 | 815 | 100,800 |
2017/08/30 | 809 | 818 | 804 | 818 | 94,100 |
2017/08/29 | 806 | 812 | 804 | 809 | 67,700 |
2017/08/28 | 803 | 818 | 803 | 816 | 81,800 |
2017/08/25 | 816 | 816 | 800 | 801 | 66,800 |
2017/08/24 | 801 | 819 | 801 | 813 | 75,200 |
2017/08/23 | 819 | 824 | 803 | 806 | 98,900 |
2017/08/22 | 804 | 819 | 799 | 815 | 81,600 |
2017/08/21 | 802 | 809 | 795 | 801 | 73,300 |
2017/08/18 | 819 | 819 | 798 | 801 | 146,600 |
2017/08/17 | 821 | 832 | 809 | 831 | 88,600 |
2017/08/16 | 808 | 828 | 808 | 818 | 140,900 |
2017/08/15 | 804 | 814 | 798 | 814 | 159,100 |
2017/08/14 | 771 | 798 | 762 | 793 | 178,900 |
2017/08/10 | 790 | 792 | 778 | 782 | 128,700 |
2017/08/09 | 804 | 804 | 787 | 790 | 168,700 |
2017/08/08 | 811 | 817 | 802 | 807 | 96,100 |
2017/08/07 | 826 | 826 | 812 | 813 | 100,200 |
2017/08/04 | 810 | 831 | 804 | 818 | 194,000 |
2017/08/03 | 796 | 824 | 786 | 819 | 328,800 |
2017/08/02 | 760 | 791 | 754 | 784 | 324,100 |
2017/08/01 | 797 | 803 | 747 | 753 | 545,300 |
2017/07/31 | 802 | 807 | 791 | 797 | 240,600 |
2017/07/28 | 794 | 812 | 789 | 798 | 804,800 |
2017/07/27 | 875 | 875 | 860 | 869 | 169,900 |
2017/07/26 | 880 | 885 | 860 | 875 | 270,100 |
2017/07/25 | 867 | 904 | 867 | 868 | 375,600 |
2017/07/24 | 829 | 868 | 826 | 866 | 504,600 |
2017/07/21 | 795 | 828 | 792 | 822 | 360,200 |
2017/07/20 | 785 | 799 | 785 | 795 | 110,000 |
2017/07/19 | 794 | 796 | 781 | 785 | 98,100 |
2017/07/18 | 789 | 800 | 786 | 796 | 111,100 |
2017/07/14 | 790 | 793 | 783 | 789 | 66,600 |
2017/07/13 | 796 | 800 | 784 | 788 | 161,200 |
2017/07/12 | 811 | 811 | 784 | 792 | 257,400 |
2017/07/11 | 797 | 812 | 791 | 812 | 269,600 |
2017/07/10 | 795 | 802 | 793 | 794 | 165,700 |
2017/07/07 | 792 | 793 | 780 | 785 | 159,300 |
2017/07/06 | 781 | 814 | 780 | 796 | 516,500 |
2017/07/05 | 761 | 778 | 757 | 773 | 174,400 |
2017/07/04 | 774 | 776 | 751 | 752 | 156,600 |
2017/07/03 | 752 | 774 | 752 | 767 | 162,600 |
2017/06/30 | 745 | 756 | 745 | 752 | 90,600 |
2017/06/29 | 751 | 758 | 750 | 755 | 44,800 |
2017/06/28 | 766 | 768 | 746 | 749 | 104,800 |
2017/06/27 | 740 | 763 | 740 | 763 | 127,000 |
2017/06/26 | 733 | 750 | 733 | 741 | 89,700 |
2017/06/23 | 743 | 749 | 733 | 735 | 190,300 |
2017/06/22 | 765 | 766 | 745 | 745 | 154,600 |
2017/06/21 | 757 | 769 | 751 | 766 | 119,300 |
2017/06/20 | 757 | 762 | 749 | 758 | 98,000 |
2017/06/19 | 751 | 760 | 745 | 748 | 111,400 |
2017/06/16 | 750 | 753 | 739 | 749 | 144,300 |
2017/06/15 | 753 | 765 | 745 | 745 | 121,200 |
2017/06/14 | 765 | 770 | 745 | 759 | 266,900 |
2017/06/13 | 750 | 779 | 750 | 761 | 209,100 |
2017/06/12 | 768 | 774 | 758 | 770 | 91,500 |
2017/06/09 | 768 | 773 | 758 | 767 | 125,500 |
2017/06/08 | 776 | 780 | 761 | 768 | 184,700 |
2017/06/07 | 786 | 791 | 775 | 776 | 148,800 |
2017/06/06 | 800 | 804 | 781 | 782 | 278,600 |
2017/06/05 | 761 | 808 | 760 | 805 | 471,900 |
2017/06/02 | 765 | 768 | 754 | 755 | 219,600 |
2017/06/01 | 759 | 771 | 759 | 764 | 165,400 |
2017/05/31 | 773 | 773 | 756 | 762 | 113,900 |
2017/05/30 | 775 | 782 | 761 | 769 | 172,100 |
2017/05/29 | 765 | 789 | 760 | 775 | 217,900 |
2017/05/26 | 774 | 774 | 756 | 761 | 208,600 |
2017/05/25 | 783 | 792 | 764 | 765 | 284,500 |
2017/05/24 | 754 | 780 | 752 | 779 | 456,800 |
2017/05/23 | 740 | 750 | 730 | 746 | 204,400 |
2017/05/22 | 731 | 748 | 729 | 740 | 468,100 |
2017/05/19 | 701 | 719 | 697 | 705 | 180,200 |
2017/05/18 | 685 | 697 | 683 | 692 | 167,300 |
2017/05/17 | 703 | 704 | 688 | 700 | 149,500 |
2017/05/16 | 701 | 708 | 685 | 706 | 209,000 |
2017/05/15 | 735 | 735 | 699 | 699 | 293,700 |
2017/05/12 | 722 | 735 | 716 | 733 | 253,500 |
2017/05/11 | 720 | 732 | 705 | 722 | 219,900 |
2017/05/10 | 700 | 718 | 691 | 716 | 269,100 |
2017/05/09 | 692 | 699 | 692 | 694 | 130,100 |
2017/05/08 | 700 | 743 | 694 | 700 | 458,100 |
2017/05/02 | 700 | 702 | 689 | 698 | 282,800 |
2017/05/01 | 689 | 709 | 673 | 701 | 687,500 |
2017/04/28 | 696 | 715 | 663 | 694 | 2,280,300 |
2017/04/27 | 646 | 646 | 646 | 646 | 79,000 |
2017/04/26 | 535 | 546 | 531 | 546 | 56,900 |
2017/04/25 | 523 | 534 | 521 | 528 | 48,900 |
2017/04/24 | 519 | 523 | 515 | 522 | 23,300 |
2017/04/21 | 518 | 519 | 512 | 514 | 24,000 |
2017/04/20 | 509 | 515 | 507 | 513 | 22,100 |
2017/04/19 | 510 | 512 | 502 | 503 | 22,100 |
2017/04/18 | 507 | 513 | 504 | 506 | 16,800 |
2017/04/17 | 500 | 505 | 499 | 503 | 25,800 |
2017/04/14 | 502 | 516 | 500 | 500 | 36,200 |
2017/04/13 | 506 | 513 | 502 | 502 | 51,400 |
2017/04/12 | 513 | 514 | 507 | 507 | 47,000 |
2017/04/11 | 526 | 526 | 519 | 519 | 42,200 |
2017/04/10 | 515 | 531 | 511 | 526 | 45,700 |
2017/04/07 | 514 | 519 | 511 | 512 | 59,300 |
2017/04/06 | 527 | 527 | 506 | 512 | 80,400 |
2017/04/05 | 537 | 538 | 524 | 526 | 33,900 |
2017/04/04 | 537 | 543 | 523 | 527 | 58,300 |
2017/04/03 | 549 | 549 | 541 | 542 | 55,700 |
2017/03/31 | 556 | 558 | 550 | 550 | 31,800 |
2017/03/30 | 555 | 555 | 547 | 551 | 25,100 |
2017/03/29 | 553 | 558 | 550 | 557 | 29,100 |
2017/03/28 | 553 | 558 | 548 | 558 | 82,800 |
2017/03/27 | 543 | 555 | 543 | 553 | 63,900 |
2017/03/24 | 546 | 553 | 546 | 548 | 41,700 |
2017/03/23 | 544 | 550 | 544 | 546 | 55,300 |
2017/03/22 | 555 | 556 | 544 | 544 | 84,000 |
2017/03/21 | 559 | 559 | 555 | 558 | 43,700 |
2017/03/17 | 559 | 560 | 556 | 556 | 27,500 |
2017/03/16 | 559 | 561 | 555 | 559 | 32,900 |
2017/03/15 | 565 | 566 | 561 | 562 | 31,700 |
2017/03/14 | 559 | 567 | 558 | 566 | 40,400 |
2017/03/13 | 565 | 568 | 558 | 562 | 59,200 |
2017/03/10 | 563 | 571 | 562 | 570 | 67,400 |
2017/03/09 | 564 | 569 | 564 | 566 | 20,300 |
2017/03/08 | 566 | 569 | 564 | 565 | 68,200 |
2017/03/07 | 571 | 571 | 565 | 565 | 48,400 |
2017/03/06 | 578 | 578 | 569 | 569 | 49,700 |
2017/03/03 | 568 | 580 | 567 | 577 | 77,300 |
2017/03/02 | 569 | 572 | 567 | 571 | 65,400 |
2017/03/01 | 573 | 573 | 563 | 567 | 63,300 |
2017/02/28 | 568 | 578 | 565 | 573 | 72,100 |
2017/02/27 | 569 | 572 | 563 | 567 | 53,000 |
2017/02/24 | 578 | 578 | 572 | 577 | 37,200 |
2017/02/23 | 577 | 579 | 558 | 579 | 95,700 |
2017/02/22 | 571 | 577 | 570 | 572 | 77,400 |
2017/02/21 | 570 | 576 | 567 | 573 | 63,300 |
2017/02/20 | 574 | 575 | 570 | 573 | 21,400 |
2017/02/17 | 575 | 581 | 568 | 579 | 69,300 |
2017/02/16 | 573 | 577 | 570 | 575 | 30,100 |
2017/02/15 | 575 | 582 | 564 | 570 | 160,400 |
2017/02/14 | 580 | 582 | 575 | 575 | 80,100 |
2017/02/13 | 580 | 582 | 578 | 579 | 100,700 |
2017/02/10 | 573 | 578 | 570 | 577 | 128,600 |
2017/02/09 | 572 | 572 | 562 | 570 | 87,700 |
2017/02/08 | 563 | 574 | 559 | 568 | 157,100 |
2017/02/07 | 549 | 576 | 545 | 566 | 305,400 |
2017/02/06 | 556 | 557 | 549 | 550 | 126,400 |
2017/02/03 | 561 | 563 | 553 | 554 | 150,900 |
2017/02/02 | 547 | 569 | 547 | 563 | 395,500 |
2017/02/01 | 548 | 552 | 540 | 545 | 226,300 |
2017/01/31 | 542 | 558 | 541 | 550 | 342,500 |
2017/01/30 | 533 | 565 | 522 | 565 | 864,400 |
2017/01/27 | 496 | 535 | 491 | 528 | 1,074,600 |
2017/01/26 | 470 | 477 | 468 | 473 | 127,200 |
2017/01/25 | 468 | 470 | 465 | 468 | 30,500 |
2017/01/24 | 465 | 468 | 460 | 466 | 52,500 |
2017/01/23 | 464 | 470 | 460 | 467 | 60,700 |
2017/01/20 | 459 | 467 | 457 | 466 | 48,000 |
2017/01/19 | 455 | 461 | 450 | 459 | 73,500 |
2017/01/18 | 453 | 457 | 442 | 454 | 58,000 |
2017/01/17 | 459 | 461 | 452 | 453 | 50,300 |
2017/01/16 | 461 | 464 | 457 | 459 | 33,300 |
2017/01/13 | 462 | 465 | 458 | 464 | 62,800 |
2017/01/12 | 459 | 462 | 455 | 462 | 33,600 |
2017/01/11 | 462 | 464 | 457 | 463 | 45,600 |
2017/01/10 | 467 | 467 | 460 | 460 | 49,400 |
2017/01/06 | 467 | 470 | 460 | 469 | 70,900 |
2017/01/05 | 457 | 469 | 457 | 467 | 83,300 |
2017/01/04 | 448 | 460 | 445 | 457 | 51,800 |