日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 681 688 666 669 18,000
2004/12/29 636 680 636 665 29,000
2004/12/28 636 640 635 635 4,000
2004/12/27 640 642 610 635 26,000
2004/12/24 629 640 629 635 8,000
2004/12/22 624 630 624 629 15,000
2004/12/21 601 620 600 620 59,000
2004/12/20 567 600 567 600 19,000
2004/12/17 574 576 570 576 5,000
2004/12/16 580 580 580 580 5,000
2004/12/15 577 580 577 580 9,000
2004/12/14 565 565 565 565 1,000
2004/12/13 570 570 569 569 7,000
2004/12/10 590 590 573 573 12,000
2004/12/09 609 609 590 590 5,000
2004/12/08 600 600 600 600 3,000
2004/12/07 601 601 600 601 25,000
2004/12/06 605 605 601 601 9,000
2004/12/03 600 600 600 600 1,000
2004/12/02 600 600 597 597 8,000
2004/12/01 600 600 600 600 1,000
2004/11/30 597 600 597 600 3,000
2004/11/29 595 595 595 595 1,000
2004/11/26 610 610 595 595 3,000
2004/11/25 598 610 598 610 78,000
2004/11/24 592 603 592 597 22,000
2004/11/22 610 610 581 581 11,000
2004/11/19 616 620 611 611 62,000
2004/11/18 620 620 610 610 21,000
2004/11/17 602 616 602 616 16,000
2004/11/16 585 609 585 595 17,000
2004/11/15 575 592 575 580 20,000
2004/11/12 560 562 560 562 4,000
2004/11/11 560 560 560 560 2,000
2004/11/10 560 560 557 560 11,000
2004/11/09 559 559 553 553 7,000
2004/11/08 578 580 578 579 5,000
2004/11/05 568 568 568 568 3,000
2004/11/04 560 568 560 568 4,000
2004/11/02 554 560 550 555 40,000
2004/11/01 570 570 562 562 3,000
2004/10/29 575 580 571 572 10,000
2004/10/28 570 582 570 580 27,000
2004/10/27 550 560 550 560 6,000
2004/10/26 557 557 549 550 12,000
2004/10/25 513 550 507 550 20,000
2004/10/22 493 503 493 503 10,000
2004/10/21 515 515 513 513 2,000
2004/10/20 535 540 530 530 5,000
2004/10/19 547 550 539 539 12,000
2004/10/18 543 545 537 537 20,000
2004/10/15 537 540 535 540 28,000
2004/10/14 550 550 537 540 46,000
2004/10/13 536 552 531 550 72,000
2004/10/12 541 541 531 531 18,000
2004/10/08 544 545 542 542 43,000
2004/10/07 556 556 549 549 16,000
2004/10/06 547 552 543 552 17,000
2004/10/05 544 564 542 543 48,000
2004/10/04 544 555 538 544 87,000
2004/10/01 542 560 535 542 58,000
2004/09/30 534 544 534 539 32,000
2004/09/29 550 550 510 536 60,000
2004/09/28 560 560 550 550 10,000
2004/09/27 569 569 560 560 15,000
2004/09/24 575 575 560 560 31,000
2004/09/22 560 575 555 575 26,000
2004/09/21 589 589 565 580 33,000
2004/09/17 583 585 580 585 18,000
2004/09/16 589 589 583 583 23,000
2004/09/15 590 595 582 590 47,000
2004/09/14 598 599 590 590 20,000
2004/09/13 590 597 590 597 17,000
2004/09/10 588 590 580 590 23,000
2004/09/09 590 596 588 588 16,000
2004/09/08 600 610 600 600 64,000
2004/09/07 580 595 580 594 59,000
2004/09/06 577 577 574 576 15,000
2004/09/03 578 578 570 577 23,000
2004/09/02 578 582 574 582 28,000
2004/09/01 573 577 573 577 28,000
2004/08/31 571 572 570 572 12,000
2004/08/30 575 575 570 573 17,000
2004/08/27 566 575 566 575 18,000
2004/08/26 572 572 565 566 26,000
2004/08/25 564 569 564 569 27,000
2004/08/24 565 566 565 565 15,000
2004/08/23 562 576 562 563 31,000
2004/08/20 562 562 555 555 107,000
2004/08/19 587 587 558 566 105,000
2004/08/18 579 589 574 589 25,000
2004/08/17 570 575 550 574 119,000
2004/08/16 588 588 588 588 6,000
2004/08/13 585 615 585 600 9,000
2004/08/12 605 605 585 585 17,000
2004/08/11 585 599 585 595 15,000
2004/08/10 586 586 570 579 49,000
2004/08/09 569 579 565 579 15,000
2004/08/06 570 572 566 570 26,000
2004/08/05 575 590 572 572 59,000
2004/08/04 572 575 562 575 50,000
2004/08/03 603 603 571 572 47,000
2004/08/02 619 620 602 602 27,000
2004/07/30 601 615 601 615 56,000
2004/07/29 611 617 605 610 56,000
2004/07/28 618 630 610 611 58,000
2004/07/27 624 631 593 610 85,000
2004/07/26 640 647 617 621 104,000
2004/07/23 695 695 656 666 139,000
2004/07/22 630 665 630 665 46,000
2004/07/21 653 668 651 668 33,000
2004/07/20 660 664 651 664 22,000
2004/07/16 660 669 650 669 38,000
2004/07/15 670 670 660 660 20,000
2004/07/14 685 685 670 670 8,000
2004/07/13 684 684 671 680 30,000
2004/07/12 673 683 673 680 23,000
2004/07/09 661 662 656 662 37,000
2004/07/08 670 675 659 662 33,000
2004/07/07 679 679 665 666 30,000
2004/07/06 683 686 675 681 17,000
2004/07/05 683 683 675 683 17,000
2004/07/02 680 688 680 682 32,000
2004/07/01 714 714 693 693 54,000
2004/06/30 718 718 704 710 48,000
2004/06/29 698 705 694 704 29,000
2004/06/28 694 694 689 693 39,000
2004/06/25 677 687 677 687 20,000
2004/06/24 671 671 668 671 18,000
2004/06/23 663 668 663 667 17,000
2004/06/22 673 673 662 662 33,000
2004/06/21 662 672 660 672 22,000
2004/06/18 671 675 660 666 77,000
2004/06/17 680 684 670 679 61,000
2004/06/16 695 697 670 670 89,000
2004/06/15 719 719 690 697 84,000
2004/06/14 699 729 699 720 58,000
2004/06/11 694 695 685 694 36,000
2004/06/10 677 684 670 682 28,000
2004/06/09 677 684 677 677 32,000
2004/06/08 699 699 687 692 53,000
2004/06/07 691 705 683 685 35,000
2004/06/04 700 701 669 670 134,000
2004/06/03 732 732 702 705 51,000
2004/06/02 739 739 730 733 45,000
2004/06/01 726 745 725 740 61,000
2004/05/31 703 727 700 726 91,000
2004/05/28 701 706 700 703 63,000
2004/05/27 705 715 695 700 87,000
2004/05/26 663 688 662 688 115,000
2004/05/25 645 658 645 658 60,000
2004/05/24 642 657 635 650 85,000
2004/05/21 620 635 620 630 74,000
2004/05/20 635 655 624 632 134,000
2004/05/19 606 660 600 635 77,000
2004/05/18 550 600 550 577 129,000
2004/05/17 630 633 553 569 127,000
2004/05/14 659 662 625 650 81,000
2004/05/13 690 690 662 662 81,000
2004/05/12 630 680 623 678 176,000
2004/05/11 650 695 650 650 227,000
2004/05/10 743 750 673 673 343,000
2004/05/07 785 785 760 773 348,000
2004/05/06 798 809 780 805 213,000
2004/04/30 805 825 796 818 625,000
2004/04/28 797 826 796 823 691,000
2004/04/27 788 807 764 786 687,000
2004/04/26 829 870 820 828 1,090,000
2004/04/23 999 1,045 986 1,019 632,000
2004/04/22 1,010 1,020 982 996 586,000
2004/04/21 946 1,020 943 1,020 1,278,000
2004/04/20 908 936 902 932 799,000
2004/04/19 911 917 883 892 300,000
2004/04/16 870 880 867 871 115,000
2004/04/15 880 904 860 869 441,000
2004/04/14 885 885 865 879 155,000
2004/04/13 864 880 860 874 106,000
2004/04/12 843 865 843 847 97,000
2004/04/09 853 854 833 844 103,000
2004/04/08 877 877 860 862 103,000
2004/04/07 890 892 880 880 92,000
2004/04/06 899 904 880 890 214,000
2004/04/05 890 898 878 889 247,000
2004/04/02 875 875 858 868 115,000
2004/04/01 890 896 879 879 248,000
2004/03/31 870 886 865 882 326,000
2004/03/30 840 857 830 857 121,000
2004/03/29 856 859 825 825 248,000
2004/03/26 836 851 835 848 205,000
2004/03/25 823 829 818 828 69,000
2004/03/24 820 820 815 819 76,000
2004/03/23 820 820 814 815 47,000
2004/03/22 810 820 806 819 51,000
2004/03/19 809 810 805 805 82,000
2004/03/18 821 825 806 810 119,000
2004/03/17 812 820 812 819 62,000
2004/03/16 820 820 811 819 44,000
2004/03/15 836 842 822 822 98,000
2004/03/12 811 818 810 817 91,000
2004/03/11 832 833 815 817 48,000
2004/03/10 837 840 832 832 38,000
2004/03/09 847 848 836 840 55,000
2004/03/08 854 854 845 845 58,000
2004/03/05 852 852 837 846 34,000
2004/03/04 840 842 831 835 62,000
2004/03/03 848 848 830 832 35,000
2004/03/02 850 854 845 845 54,000
2004/03/01 847 849 830 849 84,000
2004/02/27 815 844 815 840 105,000
2004/02/26 810 818 806 817 42,000
2004/02/25 821 821 805 810 43,000
2004/02/24 834 838 815 819 66,000
2004/02/23 810 820 804 804 95,000
2004/02/20 808 819 808 813 28,000
2004/02/19 824 824 805 808 58,000
2004/02/18 839 843 803 810 105,000
2004/02/17 831 853 831 840 116,000
2004/02/16 832 849 830 830 77,000
2004/02/13 821 831 820 830 50,000
2004/02/12 840 853 831 831 145,000
2004/02/10 850 850 840 840 55,000
2004/02/09 875 875 852 856 69,000
2004/02/06 864 866 860 862 55,000
2004/02/05 858 865 846 859 214,000
2004/02/04 900 900 860 878 132,000
2004/02/03 918 918 897 914 143,000
2004/02/02 911 925 901 918 115,000
2004/01/30 922 927 902 903 154,000
2004/01/29 895 930 881 915 252,000
2004/01/28 910 915 895 895 259,000
2004/01/27 885 939 876 915 678,000
2004/01/26 892 895 862 875 362,000
2004/01/23 852 899 832 888 2,561,000
2004/01/22 832 832 832 832 117,000
2004/01/21 732 739 726 732 72,000
2004/01/20 745 745 731 731 76,000
2004/01/19 740 751 735 737 109,000
2004/01/16 721 734 720 734 40,000
2004/01/15 729 735 721 721 55,000
2004/01/14 747 748 728 729 44,000
2004/01/13 759 759 737 747 98,000
2004/01/09 751 760 737 750 121,000
2004/01/08 760 770 747 751 446,000
2004/01/07 715 750 710 749 279,000
2004/01/06 718 718 706 712 73,000
2004/01/05 725 725 700 712 75,000

このページの先頭へ