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 |
---|---|---|---|---|---|
2015/12/30 | 447 | 451 | 443 | 447 | 33,200 |
2015/12/29 | 443 | 448 | 442 | 444 | 30,100 |
2015/12/28 | 428 | 442 | 428 | 441 | 43,300 |
2015/12/25 | 434 | 436 | 426 | 428 | 46,400 |
2015/12/24 | 440 | 445 | 433 | 434 | 49,500 |
2015/12/22 | 440 | 442 | 438 | 438 | 156,700 |
2015/12/21 | 445 | 445 | 440 | 441 | 26,500 |
2015/12/18 | 455 | 457 | 447 | 447 | 68,900 |
2015/12/17 | 449 | 454 | 445 | 451 | 101,400 |
2015/12/16 | 436 | 442 | 433 | 439 | 55,700 |
2015/12/15 | 434 | 436 | 427 | 428 | 34,700 |
2015/12/14 | 436 | 439 | 434 | 437 | 55,100 |
2015/12/11 | 436 | 444 | 436 | 441 | 46,900 |
2015/12/10 | 438 | 445 | 437 | 442 | 48,000 |
2015/12/09 | 445 | 446 | 441 | 442 | 46,500 |
2015/12/08 | 447 | 449 | 438 | 445 | 80,700 |
2015/12/07 | 444 | 451 | 444 | 448 | 37,300 |
2015/12/04 | 442 | 447 | 438 | 444 | 48,100 |
2015/12/03 | 442 | 449 | 442 | 447 | 48,900 |
2015/12/02 | 451 | 452 | 440 | 448 | 101,000 |
2015/12/01 | 450 | 450 | 445 | 447 | 83,700 |
2015/11/30 | 445 | 452 | 445 | 448 | 41,600 |
2015/11/27 | 440 | 448 | 439 | 448 | 34,800 |
2015/11/26 | 441 | 444 | 439 | 439 | 138,000 |
2015/11/25 | 454 | 455 | 449 | 451 | 26,200 |
2015/11/24 | 451 | 456 | 448 | 455 | 47,700 |
2015/11/20 | 442 | 450 | 439 | 450 | 50,400 |
2015/11/19 | 448 | 449 | 441 | 443 | 36,000 |
2015/11/18 | 449 | 451 | 441 | 445 | 23,400 |
2015/11/17 | 450 | 452 | 443 | 449 | 35,800 |
2015/11/16 | 449 | 452 | 447 | 447 | 41,400 |
2015/11/13 | 457 | 468 | 456 | 460 | 54,200 |
2015/11/12 | 458 | 459 | 451 | 457 | 45,100 |
2015/11/11 | 446 | 457 | 446 | 455 | 46,500 |
2015/11/10 | 449 | 455 | 443 | 448 | 73,900 |
2015/11/09 | 459 | 459 | 453 | 457 | 39,700 |
2015/11/06 | 458 | 460 | 456 | 459 | 73,000 |
2015/11/05 | 454 | 458 | 447 | 455 | 34,600 |
2015/11/04 | 449 | 459 | 449 | 455 | 54,900 |
2015/11/02 | 452 | 452 | 444 | 447 | 34,900 |
2015/10/30 | 455 | 455 | 448 | 451 | 34,100 |
2015/10/29 | 456 | 456 | 447 | 453 | 83,900 |
2015/10/28 | 446 | 448 | 442 | 446 | 48,700 |
2015/10/27 | 454 | 454 | 448 | 448 | 68,500 |
2015/10/26 | 434 | 453 | 434 | 452 | 137,500 |
2015/10/23 | 444 | 449 | 439 | 439 | 112,200 |
2015/10/22 | 436 | 439 | 435 | 436 | 136,500 |
2015/10/21 | 426 | 431 | 421 | 431 | 30,900 |
2015/10/20 | 432 | 432 | 421 | 425 | 21,200 |
2015/10/19 | 437 | 437 | 423 | 426 | 38,300 |
2015/10/16 | 424 | 436 | 424 | 433 | 95,200 |
2015/10/15 | 409 | 429 | 408 | 424 | 92,100 |
2015/10/14 | 412 | 415 | 406 | 412 | 63,600 |
2015/10/13 | 420 | 429 | 418 | 420 | 58,800 |
2015/10/09 | 419 | 424 | 416 | 422 | 46,900 |
2015/10/08 | 408 | 422 | 408 | 414 | 56,000 |
2015/10/07 | 399 | 414 | 399 | 408 | 64,600 |
2015/10/06 | 403 | 409 | 400 | 401 | 75,400 |
2015/10/05 | 398 | 401 | 397 | 399 | 32,200 |
2015/10/02 | 389 | 399 | 389 | 399 | 53,600 |
2015/10/01 | 377 | 392 | 377 | 389 | 48,000 |
2015/09/30 | 362 | 380 | 362 | 377 | 58,900 |
2015/09/29 | 372 | 372 | 360 | 361 | 88,600 |
2015/09/28 | 379 | 381 | 374 | 374 | 48,100 |
2015/09/25 | 380 | 385 | 372 | 379 | 86,200 |
2015/09/24 | 387 | 387 | 379 | 379 | 83,600 |
2015/09/18 | 395 | 395 | 387 | 390 | 50,400 |
2015/09/17 | 400 | 405 | 398 | 402 | 60,300 |
2015/09/16 | 399 | 400 | 390 | 395 | 63,900 |
2015/09/15 | 400 | 402 | 395 | 396 | 61,900 |
2015/09/14 | 399 | 400 | 393 | 395 | 35,600 |
2015/09/11 | 395 | 405 | 395 | 400 | 62,200 |
2015/09/10 | 396 | 404 | 390 | 402 | 38,100 |
2015/09/09 | 387 | 404 | 387 | 404 | 60,600 |
2015/09/08 | 386 | 390 | 383 | 383 | 28,300 |
2015/09/07 | 388 | 390 | 379 | 389 | 37,000 |
2015/09/04 | 394 | 398 | 388 | 390 | 47,300 |
2015/09/03 | 406 | 408 | 395 | 395 | 56,900 |
2015/09/02 | 400 | 412 | 392 | 401 | 92,900 |
2015/09/01 | 413 | 414 | 400 | 402 | 126,300 |
2015/08/31 | 419 | 422 | 413 | 413 | 98,700 |
2015/08/28 | 410 | 420 | 409 | 418 | 70,300 |
2015/08/27 | 415 | 418 | 402 | 405 | 79,300 |
2015/08/26 | 387 | 413 | 386 | 407 | 78,700 |
2015/08/25 | 375 | 412 | 372 | 386 | 112,200 |
2015/08/24 | 406 | 423 | 390 | 391 | 105,200 |
2015/08/21 | 435 | 437 | 421 | 422 | 112,100 |
2015/08/20 | 449 | 449 | 440 | 441 | 49,500 |
2015/08/19 | 450 | 455 | 447 | 449 | 41,700 |
2015/08/18 | 447 | 456 | 447 | 452 | 55,700 |
2015/08/17 | 446 | 448 | 441 | 447 | 39,000 |
2015/08/14 | 448 | 450 | 438 | 445 | 71,500 |
2015/08/13 | 450 | 454 | 447 | 449 | 72,200 |
2015/08/12 | 461 | 461 | 451 | 455 | 65,000 |
2015/08/11 | 458 | 463 | 454 | 461 | 73,000 |
2015/08/10 | 460 | 461 | 452 | 458 | 66,400 |
2015/08/07 | 462 | 468 | 457 | 460 | 76,300 |
2015/08/06 | 463 | 468 | 460 | 464 | 84,300 |
2015/08/05 | 452 | 464 | 449 | 457 | 62,900 |
2015/08/04 | 458 | 458 | 448 | 452 | 64,800 |
2015/08/03 | 465 | 465 | 454 | 458 | 59,100 |
2015/07/31 | 460 | 463 | 457 | 462 | 29,400 |
2015/07/30 | 459 | 464 | 458 | 459 | 39,900 |
2015/07/29 | 466 | 468 | 455 | 455 | 69,400 |
2015/07/28 | 465 | 468 | 453 | 464 | 114,200 |
2015/07/27 | 470 | 478 | 465 | 470 | 317,500 |
2015/07/24 | 506 | 513 | 502 | 505 | 82,100 |
2015/07/23 | 513 | 513 | 503 | 510 | 38,300 |
2015/07/22 | 514 | 517 | 508 | 508 | 78,900 |
2015/07/21 | 511 | 528 | 509 | 519 | 127,400 |
2015/07/17 | 503 | 507 | 500 | 505 | 46,900 |
2015/07/16 | 505 | 507 | 496 | 503 | 47,800 |
2015/07/15 | 503 | 508 | 500 | 505 | 43,800 |
2015/07/14 | 497 | 513 | 497 | 502 | 86,800 |
2015/07/13 | 490 | 496 | 486 | 491 | 24,300 |
2015/07/10 | 485 | 493 | 481 | 484 | 63,500 |
2015/07/09 | 471 | 485 | 459 | 482 | 114,500 |
2015/07/08 | 506 | 509 | 490 | 490 | 115,300 |
2015/07/07 | 509 | 512 | 508 | 508 | 31,900 |
2015/07/06 | 512 | 512 | 501 | 504 | 59,700 |
2015/07/03 | 522 | 522 | 515 | 517 | 48,900 |
2015/07/02 | 522 | 526 | 515 | 518 | 41,500 |
2015/07/01 | 520 | 520 | 512 | 514 | 52,600 |
2015/06/30 | 512 | 521 | 510 | 520 | 40,000 |
2015/06/29 | 521 | 521 | 512 | 514 | 62,900 |
2015/06/26 | 543 | 543 | 531 | 533 | 50,800 |
2015/06/25 | 551 | 551 | 543 | 543 | 38,800 |
2015/06/24 | 552 | 553 | 546 | 553 | 57,500 |
2015/06/23 | 543 | 553 | 543 | 550 | 74,600 |
2015/06/22 | 523 | 544 | 522 | 543 | 94,100 |
2015/06/19 | 528 | 529 | 515 | 521 | 97,500 |
2015/06/18 | 531 | 532 | 511 | 518 | 115,600 |
2015/06/17 | 539 | 542 | 528 | 530 | 62,100 |
2015/06/16 | 540 | 545 | 539 | 540 | 36,600 |
2015/06/15 | 543 | 545 | 540 | 542 | 44,600 |
2015/06/12 | 546 | 547 | 542 | 544 | 57,200 |
2015/06/11 | 537 | 551 | 537 | 545 | 44,800 |
2015/06/10 | 552 | 556 | 536 | 543 | 72,900 |
2015/06/09 | 569 | 569 | 554 | 557 | 63,200 |
2015/06/08 | 565 | 570 | 558 | 569 | 51,300 |
2015/06/05 | 563 | 568 | 558 | 567 | 44,600 |
2015/06/04 | 562 | 572 | 562 | 571 | 104,200 |
2015/06/03 | 559 | 563 | 557 | 561 | 44,300 |
2015/06/02 | 561 | 563 | 555 | 559 | 70,300 |
2015/06/01 | 552 | 568 | 552 | 563 | 95,000 |
2015/05/29 | 562 | 562 | 554 | 560 | 82,100 |
2015/05/28 | 571 | 571 | 560 | 562 | 49,700 |
2015/05/27 | 566 | 571 | 560 | 567 | 96,900 |
2015/05/26 | 571 | 575 | 567 | 567 | 75,100 |
2015/05/25 | 550 | 572 | 548 | 570 | 169,100 |
2015/05/22 | 550 | 553 | 538 | 551 | 76,800 |
2015/05/21 | 564 | 565 | 553 | 553 | 106,100 |
2015/05/20 | 557 | 565 | 551 | 565 | 147,600 |
2015/05/19 | 553 | 563 | 552 | 557 | 147,300 |
2015/05/18 | 545 | 555 | 541 | 552 | 179,100 |
2015/05/15 | 543 | 546 | 534 | 540 | 110,700 |
2015/05/14 | 535 | 542 | 533 | 542 | 222,900 |
2015/05/13 | 534 | 536 | 528 | 534 | 125,700 |
2015/05/12 | 519 | 534 | 516 | 530 | 222,300 |
2015/05/11 | 515 | 524 | 515 | 516 | 92,900 |
2015/05/08 | 508 | 516 | 508 | 515 | 76,400 |
2015/05/07 | 511 | 516 | 509 | 511 | 67,000 |
2015/05/01 | 515 | 519 | 508 | 514 | 92,600 |
2015/04/30 | 509 | 518 | 505 | 513 | 101,700 |
2015/04/28 | 513 | 528 | 509 | 509 | 211,600 |
2015/04/27 | 492 | 516 | 486 | 507 | 394,100 |
2015/04/24 | 496 | 498 | 492 | 493 | 103,300 |
2015/04/23 | 492 | 497 | 489 | 497 | 233,000 |
2015/04/22 | 488 | 490 | 480 | 487 | 56,900 |
2015/04/21 | 489 | 490 | 480 | 488 | 74,200 |
2015/04/20 | 486 | 491 | 484 | 484 | 143,800 |
2015/04/17 | 475 | 492 | 475 | 484 | 243,500 |
2015/04/16 | 466 | 471 | 465 | 470 | 37,400 |
2015/04/15 | 466 | 469 | 464 | 465 | 29,600 |
2015/04/14 | 464 | 466 | 463 | 465 | 31,600 |
2015/04/13 | 463 | 468 | 462 | 464 | 27,900 |
2015/04/10 | 462 | 466 | 462 | 463 | 31,300 |
2015/04/09 | 463 | 467 | 462 | 463 | 53,200 |
2015/04/08 | 463 | 465 | 462 | 463 | 40,200 |
2015/04/07 | 460 | 464 | 458 | 462 | 34,200 |
2015/04/06 | 462 | 465 | 457 | 457 | 30,700 |
2015/04/03 | 461 | 464 | 458 | 464 | 21,600 |
2015/04/02 | 456 | 464 | 456 | 459 | 72,200 |
2015/04/01 | 462 | 462 | 456 | 458 | 52,000 |
2015/03/31 | 469 | 470 | 463 | 464 | 26,400 |
2015/03/30 | 461 | 464 | 458 | 461 | 39,800 |
2015/03/27 | 469 | 477 | 462 | 464 | 57,500 |
2015/03/26 | 475 | 475 | 468 | 470 | 41,100 |
2015/03/25 | 478 | 480 | 476 | 477 | 47,500 |
2015/03/24 | 479 | 480 | 477 | 479 | 34,900 |
2015/03/23 | 476 | 477 | 473 | 477 | 64,200 |
2015/03/20 | 470 | 472 | 467 | 472 | 45,300 |
2015/03/19 | 469 | 470 | 467 | 467 | 34,900 |
2015/03/18 | 469 | 469 | 466 | 467 | 29,600 |
2015/03/17 | 468 | 471 | 466 | 468 | 96,900 |
2015/03/16 | 466 | 470 | 465 | 467 | 50,000 |
2015/03/13 | 464 | 466 | 462 | 464 | 69,500 |
2015/03/12 | 457 | 464 | 457 | 461 | 35,100 |
2015/03/11 | 455 | 458 | 451 | 455 | 63,500 |
2015/03/10 | 462 | 464 | 456 | 457 | 70,900 |
2015/03/09 | 462 | 463 | 455 | 457 | 56,500 |
2015/03/06 | 469 | 469 | 460 | 462 | 42,300 |
2015/03/05 | 471 | 471 | 462 | 464 | 47,600 |
2015/03/04 | 468 | 468 | 461 | 466 | 62,400 |
2015/03/03 | 471 | 473 | 469 | 471 | 45,200 |
2015/03/02 | 473 | 476 | 470 | 470 | 78,400 |
2015/02/27 | 472 | 474 | 471 | 474 | 53,000 |
2015/02/26 | 470 | 473 | 467 | 471 | 47,200 |
2015/02/25 | 469 | 472 | 467 | 469 | 33,000 |
2015/02/24 | 469 | 471 | 466 | 470 | 44,600 |
2015/02/23 | 471 | 474 | 466 | 468 | 71,700 |
2015/02/20 | 473 | 476 | 469 | 470 | 50,500 |
2015/02/19 | 473 | 480 | 471 | 473 | 94,700 |
2015/02/18 | 472 | 474 | 467 | 470 | 57,300 |
2015/02/17 | 469 | 473 | 469 | 471 | 47,200 |
2015/02/16 | 470 | 473 | 468 | 468 | 57,500 |
2015/02/13 | 465 | 469 | 463 | 467 | 75,900 |
2015/02/12 | 458 | 464 | 455 | 462 | 94,000 |
2015/02/10 | 450 | 456 | 448 | 454 | 29,600 |
2015/02/09 | 449 | 454 | 449 | 453 | 47,300 |
2015/02/06 | 452 | 452 | 447 | 448 | 39,300 |
2015/02/05 | 459 | 459 | 448 | 449 | 99,900 |
2015/02/04 | 462 | 469 | 457 | 460 | 86,000 |
2015/02/03 | 463 | 465 | 454 | 456 | 68,300 |
2015/02/02 | 460 | 470 | 458 | 463 | 120,000 |
2015/01/30 | 465 | 469 | 456 | 458 | 116,100 |
2015/01/29 | 445 | 468 | 442 | 465 | 284,400 |
2015/01/28 | 444 | 448 | 439 | 442 | 80,500 |
2015/01/27 | 438 | 451 | 438 | 444 | 219,900 |
2015/01/26 | 428 | 439 | 427 | 435 | 50,300 |
2015/01/23 | 428 | 430 | 427 | 427 | 58,200 |
2015/01/22 | 431 | 432 | 426 | 428 | 57,300 |
2015/01/21 | 435 | 436 | 431 | 431 | 42,600 |
2015/01/20 | 430 | 441 | 429 | 440 | 56,300 |
2015/01/19 | 433 | 433 | 429 | 430 | 21,200 |
2015/01/16 | 433 | 434 | 424 | 430 | 79,100 |
2015/01/15 | 435 | 438 | 433 | 437 | 26,700 |
2015/01/14 | 439 | 440 | 433 | 433 | 52,700 |
2015/01/13 | 440 | 442 | 434 | 442 | 53,600 |
2015/01/09 | 446 | 448 | 441 | 441 | 74,500 |
2015/01/08 | 446 | 450 | 446 | 447 | 21,700 |
2015/01/07 | 445 | 449 | 443 | 444 | 32,400 |
2015/01/06 | 450 | 450 | 444 | 445 | 51,900 |
2015/01/05 | 452 | 456 | 451 | 452 | 37,000 |