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 |
---|---|---|---|---|---|
2008/12/30 | 151 | 152 | 151 | 152 | 300 |
2008/12/29 | 160 | 160 | 151 | 151 | 16,800 |
2008/12/26 | 155 | 155 | 151 | 151 | 3,500 |
2008/12/25 | 152 | 152 | 151 | 151 | 800 |
2008/12/24 | 158 | 158 | 152 | 152 | 3,400 |
2008/12/22 | 157 | 160 | 155 | 158 | 3,400 |
2008/12/19 | 162 | 166 | 162 | 162 | 700 |
2008/12/18 | 161 | 166 | 161 | 166 | 2,400 |
2008/12/17 | 168 | 171 | 168 | 171 | 3,300 |
2008/12/16 | 173 | 173 | 171 | 171 | 300 |
2008/12/15 | 175 | 177 | 175 | 177 | 1,200 |
2008/12/12 | 177 | 177 | 174 | 175 | 12,800 |
2008/12/11 | 180 | 180 | 174 | 176 | 5,500 |
2008/12/10 | 172 | 178 | 172 | 178 | 2,100 |
2008/12/09 | 171 | 175 | 171 | 175 | 3,200 |
2008/12/08 | 175 | 179 | 175 | 179 | 1,100 |
2008/12/05 | 180 | 180 | 172 | 172 | 18,800 |
2008/12/04 | 179 | 180 | 172 | 180 | 3,700 |
2008/12/03 | 172 | 174 | 172 | 174 | 5,600 |
2008/12/02 | 165 | 175 | 165 | 175 | 1,100 |
2008/12/01 | 164 | 170 | 164 | 170 | 400 |
2008/11/28 | 171 | 171 | 168 | 168 | 8,800 |
2008/11/27 | 172 | 172 | 170 | 171 | 2,400 |
2008/11/26 | 173 | 174 | 169 | 170 | 4,000 |
2008/11/25 | 172 | 172 | 168 | 168 | 500 |
2008/11/21 | 170 | 179 | 170 | 178 | 2,200 |
2008/11/20 | 187 | 187 | 185 | 185 | 2,400 |
2008/11/19 | 191 | 194 | 188 | 189 | 7,700 |
2008/11/18 | 190 | 192 | 190 | 191 | 6,300 |
2008/11/17 | 194 | 194 | 194 | 194 | 200 |
2008/11/14 | 199 | 199 | 194 | 197 | 600 |
2008/11/13 | 193 | 193 | 192 | 192 | 400 |
2008/11/12 | 199 | 199 | 196 | 196 | 300 |
2008/11/11 | 198 | 198 | 195 | 195 | 1,400 |
2008/11/10 | 202 | 202 | 199 | 199 | 2,400 |
2008/11/07 | 195 | 203 | 195 | 203 | 14,500 |
2008/11/06 | 202 | 202 | 200 | 200 | 3,700 |
2008/11/05 | 201 | 204 | 200 | 201 | 2,300 |
2008/11/04 | 200 | 200 | 195 | 196 | 6,700 |
2008/10/31 | 202 | 202 | 197 | 199 | 7,700 |
2008/10/30 | 199 | 199 | 195 | 199 | 5,100 |
2008/10/29 | 211 | 211 | 204 | 204 | 6,700 |
2008/10/28 | 204 | 204 | 198 | 200 | 7,400 |
2008/10/27 | 204 | 206 | 199 | 204 | 2,200 |
2008/10/24 | 209 | 209 | 204 | 204 | 2,000 |
2008/10/23 | 214 | 214 | 209 | 209 | 200 |
2008/10/22 | 216 | 217 | 215 | 215 | 2,400 |
2008/10/21 | 225 | 227 | 216 | 220 | 2,300 |
2008/10/20 | 217 | 221 | 215 | 221 | 3,100 |
2008/10/17 | 205 | 220 | 205 | 216 | 600 |
2008/10/16 | 210 | 210 | 203 | 210 | 1,500 |
2008/10/15 | 210 | 216 | 210 | 216 | 1,300 |
2008/10/14 | 219 | 219 | 200 | 205 | 4,200 |
2008/10/10 | 192 | 192 | 189 | 189 | 2,600 |
2008/10/09 | 190 | 202 | 190 | 197 | 3,800 |
2008/10/08 | 204 | 204 | 200 | 200 | 500 |
2008/10/07 | 195 | 210 | 195 | 209 | 6,200 |
2008/10/06 | 250 | 250 | 230 | 230 | 3,500 |
2008/10/03 | 269 | 269 | 257 | 257 | 1,600 |
2008/10/02 | 284 | 284 | 269 | 269 | 400 |
2008/10/01 | 280 | 281 | 280 | 281 | 300 |
2008/09/30 | 270 | 285 | 270 | 280 | 6,800 |
2008/09/29 | 295 | 298 | 295 | 298 | 600 |
2008/09/26 | 304 | 304 | 298 | 298 | 5,600 |
2008/09/25 | 310 | 310 | 303 | 305 | 12,800 |
2008/09/24 | 305 | 310 | 304 | 310 | 1,500 |
2008/09/22 | 314 | 314 | 310 | 310 | 1,300 |
2008/09/19 | 295 | 308 | 295 | 307 | 2,700 |
2008/09/18 | 289 | 298 | 289 | 298 | 1,500 |
2008/09/17 | 296 | 300 | 295 | 299 | 2,000 |
2008/09/16 | 301 | 301 | 291 | 295 | 4,900 |
2008/09/12 | 305 | 305 | 300 | 305 | 9,900 |
2008/09/11 | 309 | 309 | 304 | 304 | 500 |
2008/09/10 | 300 | 320 | 300 | 311 | 6,400 |
2008/09/09 | 311 | 311 | 303 | 303 | 3,900 |
2008/09/08 | 311 | 330 | 311 | 318 | 3,200 |
2008/09/05 | 309 | 310 | 305 | 306 | 5,200 |
2008/09/04 | 334 | 334 | 324 | 324 | 700 |
2008/09/03 | 334 | 334 | 324 | 324 | 3,100 |
2008/09/02 | 331 | 341 | 331 | 335 | 2,700 |
2008/09/01 | 327 | 331 | 327 | 331 | 1,300 |
2008/08/29 | 320 | 324 | 320 | 323 | 2,700 |
2008/08/28 | 320 | 320 | 313 | 313 | 4,000 |
2008/08/27 | 310 | 320 | 310 | 320 | 3,600 |
2008/08/26 | 313 | 320 | 313 | 320 | 1,800 |
2008/08/25 | 311 | 318 | 311 | 318 | 600 |
2008/08/22 | 307 | 309 | 307 | 309 | 1,000 |
2008/08/21 | 307 | 310 | 307 | 308 | 16,100 |
2008/08/20 | 304 | 310 | 303 | 310 | 1,000 |
2008/08/19 | 300 | 307 | 300 | 307 | 200 |
2008/08/18 | 306 | 312 | 301 | 305 | 3,400 |
2008/08/15 | 311 | 311 | 307 | 310 | 3,500 |
2008/08/14 | 316 | 320 | 315 | 320 | 600 |
2008/08/13 | 324 | 327 | 313 | 315 | 2,700 |
2008/08/12 | 335 | 339 | 334 | 337 | 4,800 |
2008/08/11 | 353 | 353 | 350 | 351 | 800 |
2008/08/08 | 330 | 349 | 330 | 343 | 32,200 |
2008/08/07 | 340 | 340 | 334 | 336 | 1,000 |
2008/08/06 | 340 | 345 | 338 | 345 | 2,600 |
2008/08/05 | 336 | 339 | 332 | 332 | 1,800 |
2008/08/04 | 351 | 351 | 342 | 342 | 1,200 |
2008/08/01 | 362 | 362 | 354 | 355 | 2,300 |
2008/07/31 | 381 | 381 | 355 | 361 | 2,800 |
2008/07/30 | 391 | 393 | 386 | 386 | 1,800 |
2008/07/29 | 390 | 395 | 387 | 390 | 4,200 |
2008/07/28 | 416 | 419 | 416 | 416 | 2,900 |
2008/07/25 | 412 | 417 | 409 | 416 | 3,400 |
2008/07/24 | 415 | 415 | 409 | 415 | 900 |
2008/07/23 | 409 | 413 | 409 | 411 | 500 |
2008/07/22 | 399 | 404 | 399 | 404 | 800 |
2008/07/18 | 396 | 398 | 390 | 392 | 24,900 |
2008/07/17 | 398 | 401 | 397 | 401 | 1,200 |
2008/07/16 | 412 | 412 | 391 | 396 | 1,200 |
2008/07/15 | 411 | 411 | 407 | 407 | 300 |
2008/07/14 | 418 | 418 | 413 | 416 | 600 |
2008/07/11 | 405 | 419 | 405 | 418 | 2,800 |
2008/07/10 | 416 | 420 | 410 | 420 | 1,100 |
2008/07/09 | 430 | 430 | 420 | 420 | 3,100 |
2008/07/08 | 430 | 431 | 425 | 425 | 1,900 |
2008/07/07 | 434 | 434 | 434 | 434 | 100 |
2008/07/04 | 418 | 435 | 418 | 433 | 2,000 |
2008/07/03 | 413 | 420 | 413 | 420 | 2,600 |
2008/07/02 | 419 | 419 | 412 | 417 | 2,600 |
2008/07/01 | 407 | 417 | 407 | 417 | 5,500 |
2008/06/30 | 415 | 419 | 415 | 416 | 1,000 |
2008/06/27 | 434 | 434 | 425 | 425 | 6,400 |
2008/06/26 | 438 | 442 | 434 | 434 | 4,000 |
2008/06/25 | 423 | 434 | 420 | 433 | 5,600 |
2008/06/24 | 430 | 431 | 427 | 427 | 1,600 |
2008/06/23 | 423 | 442 | 423 | 442 | 3,000 |
2008/06/20 | 458 | 458 | 438 | 438 | 2,700 |
2008/06/19 | 462 | 462 | 460 | 461 | 2,400 |
2008/06/18 | 471 | 471 | 461 | 461 | 300 |
2008/06/17 | 467 | 473 | 464 | 473 | 3,700 |
2008/06/16 | 472 | 472 | 462 | 464 | 3,700 |
2008/06/13 | 450 | 467 | 450 | 462 | 12,000 |
2008/06/12 | 446 | 452 | 441 | 452 | 5,800 |
2008/06/11 | 461 | 461 | 449 | 456 | 900 |
2008/06/10 | 452 | 468 | 450 | 451 | 5,100 |
2008/06/09 | 451 | 451 | 440 | 447 | 10,200 |
2008/06/06 | 428 | 451 | 428 | 451 | 2,400 |
2008/06/05 | 426 | 426 | 419 | 424 | 1,500 |
2008/06/04 | 421 | 422 | 420 | 422 | 2,200 |
2008/06/03 | 420 | 421 | 419 | 421 | 600 |
2008/06/02 | 417 | 425 | 417 | 425 | 6,300 |
2008/05/30 | 420 | 423 | 419 | 420 | 600 |
2008/05/29 | 410 | 416 | 410 | 416 | 700 |
2008/05/28 | 412 | 414 | 405 | 405 | 3,800 |
2008/05/27 | 416 | 418 | 408 | 411 | 5,100 |
2008/05/26 | 419 | 425 | 415 | 415 | 4,800 |
2008/05/23 | 427 | 432 | 427 | 428 | 3,200 |
2008/05/22 | 422 | 425 | 414 | 422 | 1,900 |
2008/05/21 | 421 | 423 | 418 | 422 | 3,300 |
2008/05/20 | 431 | 433 | 425 | 425 | 13,600 |
2008/05/19 | 418 | 428 | 417 | 428 | 9,200 |
2008/05/16 | 422 | 422 | 415 | 415 | 4,500 |
2008/05/15 | 425 | 426 | 422 | 422 | 1,800 |
2008/05/14 | 405 | 420 | 405 | 417 | 3,200 |
2008/05/13 | 403 | 413 | 402 | 402 | 7,200 |
2008/05/12 | 403 | 406 | 393 | 398 | 7,600 |
2008/05/09 | 426 | 426 | 409 | 413 | 5,200 |
2008/05/08 | 418 | 429 | 416 | 418 | 12,400 |
2008/05/07 | 396 | 404 | 396 | 404 | 3,400 |
2008/05/02 | 397 | 397 | 388 | 396 | 3,900 |
2008/05/01 | 397 | 397 | 396 | 396 | 2,400 |
2008/04/30 | 386 | 398 | 386 | 396 | 3,500 |
2008/04/28 | 380 | 405 | 380 | 386 | 3,300 |
2008/04/25 | 375 | 375 | 370 | 370 | 300 |
2008/04/24 | 370 | 370 | 364 | 370 | 1,000 |
2008/04/23 | 371 | 374 | 368 | 368 | 1,000 |
2008/04/22 | 371 | 376 | 371 | 376 | 900 |
2008/04/21 | 373 | 375 | 370 | 373 | 1,000 |
2008/04/18 | 368 | 368 | 368 | 368 | 300 |
2008/04/17 | 357 | 358 | 355 | 358 | 700 |
2008/04/16 | 350 | 352 | 350 | 352 | 700 |
2008/04/15 | 352 | 358 | 352 | 358 | 600 |
2008/04/14 | 351 | 357 | 341 | 357 | 2,600 |
2008/04/11 | 350 | 356 | 350 | 356 | 2,400 |
2008/04/10 | 352 | 355 | 350 | 353 | 17,600 |
2008/04/09 | 370 | 370 | 364 | 364 | 500 |
2008/04/08 | 370 | 371 | 362 | 362 | 500 |
2008/04/07 | 362 | 377 | 362 | 374 | 700 |
2008/04/04 | 373 | 373 | 370 | 372 | 700 |
2008/04/03 | 364 | 371 | 364 | 371 | 600 |
2008/04/02 | 369 | 369 | 359 | 359 | 900 |
2008/04/01 | 356 | 356 | 350 | 354 | 1,400 |
2008/03/31 | 355 | 355 | 351 | 351 | 900 |
2008/03/28 | 364 | 364 | 364 | 364 | 3,600 |
2008/03/27 | 374 | 374 | 364 | 364 | 400 |
2008/03/26 | 367 | 378 | 364 | 378 | 5,200 |
2008/03/25 | 372 | 372 | 363 | 368 | 500 |
2008/03/24 | 362 | 368 | 362 | 368 | 500 |
2008/03/21 | 352 | 362 | 351 | 362 | 1,600 |
2008/03/19 | 356 | 360 | 351 | 357 | 1,600 |
2008/03/18 | 345 | 347 | 345 | 347 | 400 |
2008/03/17 | 354 | 354 | 330 | 343 | 24,700 |
2008/03/14 | 370 | 370 | 359 | 359 | 20,800 |
2008/03/13 | 386 | 386 | 386 | 386 | 1,100 |
2008/03/12 | 380 | 385 | 380 | 385 | 300 |
2008/03/11 | 359 | 369 | 359 | 369 | 300 |
2008/03/10 | 370 | 370 | 360 | 366 | 1,500 |
2008/03/07 | 380 | 380 | 380 | 380 | 600 |
2008/03/06 | 386 | 395 | 386 | 395 | 300 |
2008/03/05 | 382 | 386 | 381 | 384 | 1,000 |
2008/03/04 | 378 | 383 | 377 | 377 | 6,700 |
2008/03/03 | 386 | 386 | 374 | 377 | 2,400 |
2008/02/29 | 400 | 400 | 386 | 386 | 1,100 |
2008/02/28 | 392 | 400 | 390 | 400 | 5,100 |
2008/02/27 | 398 | 398 | 386 | 391 | 1,000 |
2008/02/26 | 398 | 402 | 395 | 395 | 700 |
2008/02/25 | 392 | 398 | 382 | 397 | 11,400 |
2008/02/22 | 379 | 385 | 377 | 385 | 600 |
2008/02/21 | 374 | 381 | 367 | 381 | 1,100 |
2008/02/20 | 373 | 374 | 345 | 369 | 2,700 |
2008/02/19 | 369 | 377 | 363 | 376 | 4,400 |
2008/02/18 | 361 | 361 | 359 | 359 | 1,000 |
2008/02/15 | 336 | 348 | 336 | 348 | 1,300 |
2008/02/14 | 344 | 346 | 340 | 346 | 1,800 |
2008/02/13 | 330 | 344 | 330 | 339 | 2,000 |
2008/02/12 | 334 | 336 | 325 | 325 | 1,700 |
2008/02/08 | 343 | 349 | 336 | 336 | 3,000 |
2008/02/07 | 355 | 355 | 346 | 346 | 200 |
2008/02/06 | 362 | 362 | 345 | 346 | 4,900 |
2008/02/05 | 384 | 384 | 371 | 372 | 2,100 |
2008/02/04 | 389 | 396 | 385 | 388 | 5,400 |
2008/02/01 | 366 | 384 | 366 | 384 | 5,000 |
2008/01/31 | 356 | 372 | 356 | 371 | 5,700 |
2008/01/30 | 364 | 365 | 355 | 356 | 3,100 |
2008/01/29 | 361 | 361 | 353 | 359 | 3,500 |
2008/01/28 | 361 | 363 | 351 | 351 | 6,500 |
2008/01/25 | 372 | 388 | 353 | 387 | 10,100 |
2008/01/24 | 354 | 388 | 351 | 373 | 9,600 |
2008/01/23 | 354 | 355 | 346 | 349 | 4,800 |
2008/01/22 | 340 | 342 | 334 | 334 | 1,900 |
2008/01/21 | 349 | 367 | 348 | 350 | 1,900 |
2008/01/18 | 355 | 375 | 352 | 374 | 3,300 |
2008/01/17 | 347 | 360 | 345 | 358 | 5,000 |
2008/01/16 | 330 | 360 | 330 | 342 | 12,400 |
2008/01/15 | 399 | 402 | 380 | 380 | 11,200 |
2008/01/11 | 422 | 422 | 402 | 403 | 5,100 |
2008/01/10 | 430 | 430 | 417 | 417 | 1,800 |
2008/01/09 | 428 | 437 | 427 | 433 | 4,700 |
2008/01/08 | 436 | 436 | 430 | 430 | 2,200 |
2008/01/07 | 432 | 445 | 430 | 437 | 9,500 |
2008/01/04 | 475 | 475 | 437 | 437 | 9,300 |