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 |