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 |
---|---|---|---|---|---|
2016/12/30 | 441 | 449 | 440 | 448 | 32,800 |
2016/12/29 | 452 | 454 | 444 | 447 | 29,000 |
2016/12/28 | 448 | 456 | 444 | 454 | 49,200 |
2016/12/27 | 447 | 452 | 445 | 448 | 57,000 |
2016/12/26 | 463 | 463 | 443 | 450 | 67,100 |
2016/12/22 | 453 | 462 | 453 | 460 | 74,500 |
2016/12/21 | 465 | 466 | 453 | 453 | 92,600 |
2016/12/20 | 456 | 467 | 455 | 466 | 43,200 |
2016/12/19 | 460 | 462 | 455 | 458 | 62,100 |
2016/12/16 | 471 | 472 | 464 | 467 | 61,800 |
2016/12/15 | 470 | 480 | 469 | 471 | 67,800 |
2016/12/14 | 475 | 475 | 467 | 467 | 88,900 |
2016/12/13 | 477 | 478 | 472 | 475 | 92,900 |
2016/12/12 | 477 | 487 | 474 | 477 | 112,800 |
2016/12/09 | 477 | 479 | 473 | 478 | 63,800 |
2016/12/08 | 473 | 479 | 472 | 477 | 70,500 |
2016/12/07 | 467 | 474 | 465 | 470 | 70,600 |
2016/12/06 | 474 | 474 | 468 | 470 | 63,700 |
2016/12/05 | 463 | 474 | 460 | 474 | 70,100 |
2016/12/02 | 458 | 472 | 458 | 466 | 50,300 |
2016/12/01 | 466 | 472 | 458 | 460 | 104,100 |
2016/11/30 | 451 | 464 | 451 | 463 | 82,000 |
2016/11/29 | 454 | 456 | 447 | 456 | 87,100 |
2016/11/28 | 438 | 454 | 435 | 454 | 121,200 |
2016/11/25 | 437 | 439 | 432 | 435 | 41,100 |
2016/11/24 | 430 | 438 | 429 | 437 | 50,800 |
2016/11/22 | 428 | 430 | 426 | 426 | 32,500 |
2016/11/21 | 427 | 433 | 423 | 426 | 71,400 |
2016/11/18 | 420 | 426 | 420 | 423 | 53,600 |
2016/11/17 | 413 | 419 | 413 | 418 | 34,600 |
2016/11/16 | 406 | 416 | 406 | 413 | 51,000 |
2016/11/15 | 410 | 410 | 404 | 407 | 39,500 |
2016/11/14 | 409 | 412 | 408 | 409 | 58,400 |
2016/11/11 | 408 | 411 | 401 | 402 | 50,200 |
2016/11/10 | 405 | 409 | 402 | 404 | 47,700 |
2016/11/09 | 409 | 409 | 386 | 392 | 100,300 |
2016/11/08 | 409 | 409 | 403 | 404 | 29,900 |
2016/11/07 | 400 | 411 | 400 | 407 | 41,300 |
2016/11/04 | 399 | 401 | 398 | 400 | 56,900 |
2016/11/02 | 402 | 403 | 397 | 399 | 53,800 |
2016/11/01 | 396 | 404 | 396 | 402 | 66,300 |
2016/10/31 | 392 | 397 | 392 | 396 | 28,500 |
2016/10/28 | 384 | 392 | 383 | 391 | 135,600 |
2016/10/27 | 389 | 389 | 381 | 383 | 76,400 |
2016/10/26 | 388 | 390 | 386 | 389 | 46,400 |
2016/10/25 | 386 | 388 | 385 | 387 | 36,300 |
2016/10/24 | 382 | 385 | 382 | 385 | 52,100 |
2016/10/21 | 380 | 382 | 379 | 380 | 33,300 |
2016/10/20 | 380 | 382 | 378 | 380 | 116,400 |
2016/10/19 | 379 | 380 | 378 | 380 | 16,200 |
2016/10/18 | 379 | 380 | 376 | 378 | 27,400 |
2016/10/17 | 378 | 380 | 375 | 377 | 20,900 |
2016/10/14 | 375 | 379 | 374 | 378 | 26,900 |
2016/10/13 | 375 | 380 | 372 | 376 | 47,100 |
2016/10/12 | 377 | 378 | 374 | 375 | 29,200 |
2016/10/11 | 377 | 378 | 376 | 377 | 32,600 |
2016/10/07 | 377 | 377 | 374 | 377 | 37,700 |
2016/10/06 | 375 | 378 | 373 | 377 | 39,400 |
2016/10/05 | 372 | 373 | 370 | 371 | 18,500 |
2016/10/04 | 367 | 371 | 367 | 370 | 30,800 |
2016/10/03 | 369 | 369 | 367 | 368 | 23,500 |
2016/09/30 | 371 | 371 | 367 | 367 | 25,600 |
2016/09/29 | 369 | 373 | 368 | 373 | 30,500 |
2016/09/28 | 370 | 370 | 365 | 368 | 19,000 |
2016/09/27 | 371 | 372 | 362 | 372 | 39,600 |
2016/09/26 | 374 | 375 | 369 | 370 | 25,200 |
2016/09/23 | 365 | 375 | 365 | 373 | 53,500 |
2016/09/21 | 363 | 364 | 358 | 363 | 33,400 |
2016/09/20 | 357 | 363 | 357 | 360 | 25,600 |
2016/09/16 | 362 | 364 | 360 | 362 | 30,100 |
2016/09/15 | 359 | 362 | 358 | 361 | 22,800 |
2016/09/14 | 360 | 365 | 360 | 362 | 26,200 |
2016/09/13 | 361 | 365 | 359 | 362 | 23,600 |
2016/09/12 | 356 | 363 | 356 | 362 | 26,400 |
2016/09/09 | 360 | 363 | 359 | 361 | 43,200 |
2016/09/08 | 365 | 367 | 364 | 364 | 29,200 |
2016/09/07 | 362 | 364 | 359 | 364 | 38,500 |
2016/09/06 | 358 | 362 | 358 | 361 | 35,200 |
2016/09/05 | 357 | 359 | 356 | 357 | 46,400 |
2016/09/02 | 355 | 357 | 352 | 354 | 36,600 |
2016/09/01 | 352 | 354 | 351 | 353 | 25,200 |
2016/08/31 | 352 | 353 | 349 | 349 | 44,200 |
2016/08/30 | 349 | 351 | 347 | 350 | 19,200 |
2016/08/29 | 350 | 350 | 348 | 349 | 18,800 |
2016/08/26 | 346 | 347 | 344 | 345 | 22,300 |
2016/08/25 | 349 | 349 | 345 | 348 | 24,900 |
2016/08/24 | 348 | 350 | 347 | 348 | 16,800 |
2016/08/23 | 352 | 352 | 347 | 348 | 22,100 |
2016/08/22 | 350 | 353 | 347 | 352 | 38,200 |
2016/08/19 | 349 | 354 | 346 | 350 | 17,200 |
2016/08/18 | 350 | 351 | 343 | 345 | 28,000 |
2016/08/17 | 345 | 352 | 344 | 352 | 32,400 |
2016/08/16 | 349 | 349 | 345 | 345 | 30,000 |
2016/08/15 | 346 | 350 | 346 | 348 | 20,000 |
2016/08/12 | 348 | 349 | 344 | 348 | 30,000 |
2016/08/10 | 346 | 346 | 343 | 344 | 14,000 |
2016/08/09 | 344 | 350 | 343 | 346 | 33,800 |
2016/08/08 | 341 | 345 | 341 | 344 | 30,600 |
2016/08/05 | 342 | 344 | 341 | 341 | 23,200 |
2016/08/04 | 340 | 344 | 338 | 342 | 42,700 |
2016/08/03 | 344 | 344 | 340 | 340 | 63,800 |
2016/08/02 | 346 | 348 | 344 | 345 | 22,200 |
2016/08/01 | 351 | 351 | 345 | 348 | 38,600 |
2016/07/29 | 349 | 351 | 345 | 351 | 71,500 |
2016/07/28 | 348 | 351 | 346 | 349 | 52,600 |
2016/07/27 | 345 | 350 | 345 | 348 | 117,500 |
2016/07/26 | 351 | 354 | 346 | 347 | 193,000 |
2016/07/25 | 382 | 386 | 379 | 379 | 39,600 |
2016/07/22 | 382 | 382 | 374 | 382 | 26,400 |
2016/07/21 | 380 | 385 | 379 | 383 | 32,900 |
2016/07/20 | 377 | 380 | 370 | 377 | 38,200 |
2016/07/19 | 375 | 378 | 374 | 376 | 23,100 |
2016/07/15 | 379 | 379 | 374 | 375 | 30,800 |
2016/07/14 | 365 | 376 | 365 | 373 | 48,900 |
2016/07/13 | 369 | 370 | 364 | 365 | 46,300 |
2016/07/12 | 355 | 364 | 355 | 361 | 47,200 |
2016/07/11 | 349 | 352 | 348 | 352 | 21,800 |
2016/07/08 | 346 | 349 | 345 | 345 | 30,700 |
2016/07/07 | 348 | 349 | 343 | 345 | 34,600 |
2016/07/06 | 350 | 350 | 346 | 347 | 34,700 |
2016/07/05 | 354 | 354 | 350 | 352 | 22,900 |
2016/07/04 | 355 | 358 | 353 | 354 | 23,100 |
2016/07/01 | 351 | 356 | 351 | 353 | 22,500 |
2016/06/30 | 352 | 358 | 350 | 351 | 25,300 |
2016/06/29 | 350 | 350 | 346 | 348 | 24,500 |
2016/06/28 | 344 | 349 | 342 | 345 | 32,000 |
2016/06/27 | 345 | 346 | 343 | 344 | 31,800 |
2016/06/24 | 373 | 375 | 333 | 340 | 92,400 |
2016/06/23 | 367 | 370 | 365 | 370 | 16,700 |
2016/06/22 | 374 | 374 | 365 | 368 | 41,300 |
2016/06/21 | 376 | 376 | 368 | 372 | 38,400 |
2016/06/20 | 370 | 379 | 370 | 375 | 29,500 |
2016/06/17 | 366 | 371 | 360 | 362 | 72,200 |
2016/06/16 | 375 | 375 | 365 | 366 | 70,700 |
2016/06/15 | 375 | 377 | 370 | 373 | 47,400 |
2016/06/14 | 382 | 385 | 374 | 377 | 66,600 |
2016/06/13 | 385 | 398 | 383 | 383 | 65,800 |
2016/06/10 | 393 | 393 | 390 | 391 | 34,900 |
2016/06/09 | 393 | 395 | 392 | 393 | 21,200 |
2016/06/08 | 394 | 395 | 392 | 395 | 31,100 |
2016/06/07 | 387 | 395 | 387 | 392 | 109,500 |
2016/06/06 | 385 | 392 | 382 | 387 | 36,700 |
2016/06/03 | 393 | 398 | 389 | 390 | 40,500 |
2016/06/02 | 398 | 400 | 393 | 394 | 39,500 |
2016/06/01 | 394 | 403 | 394 | 403 | 53,300 |
2016/05/31 | 399 | 401 | 396 | 398 | 43,000 |
2016/05/30 | 402 | 403 | 399 | 401 | 39,700 |
2016/05/27 | 402 | 407 | 402 | 404 | 27,000 |
2016/05/26 | 407 | 409 | 404 | 406 | 53,600 |
2016/05/25 | 405 | 412 | 402 | 407 | 51,800 |
2016/05/24 | 409 | 410 | 404 | 405 | 33,700 |
2016/05/23 | 411 | 412 | 403 | 409 | 49,600 |
2016/05/20 | 411 | 412 | 408 | 411 | 25,100 |
2016/05/19 | 418 | 418 | 406 | 411 | 48,600 |
2016/05/18 | 408 | 414 | 402 | 414 | 88,600 |
2016/05/17 | 408 | 408 | 401 | 405 | 41,000 |
2016/05/16 | 406 | 408 | 402 | 406 | 55,500 |
2016/05/13 | 405 | 412 | 400 | 409 | 99,600 |
2016/05/12 | 403 | 406 | 398 | 405 | 63,700 |
2016/05/11 | 398 | 405 | 391 | 403 | 123,400 |
2016/05/10 | 390 | 398 | 387 | 396 | 88,300 |
2016/05/09 | 399 | 401 | 392 | 395 | 77,400 |
2016/05/06 | 397 | 399 | 388 | 391 | 74,100 |
2016/05/02 | 380 | 397 | 376 | 392 | 208,900 |
2016/04/28 | 385 | 410 | 381 | 387 | 748,400 |
2016/04/27 | 336 | 339 | 328 | 337 | 41,100 |
2016/04/26 | 341 | 341 | 333 | 339 | 26,000 |
2016/04/25 | 342 | 345 | 338 | 342 | 30,200 |
2016/04/22 | 334 | 340 | 333 | 340 | 34,500 |
2016/04/21 | 330 | 340 | 330 | 336 | 114,200 |
2016/04/20 | 328 | 333 | 328 | 328 | 30,300 |
2016/04/19 | 325 | 329 | 324 | 329 | 12,400 |
2016/04/18 | 318 | 326 | 318 | 322 | 36,900 |
2016/04/15 | 327 | 331 | 326 | 326 | 38,600 |
2016/04/14 | 327 | 331 | 323 | 331 | 46,300 |
2016/04/13 | 320 | 326 | 315 | 322 | 40,800 |
2016/04/12 | 313 | 319 | 313 | 317 | 22,300 |
2016/04/11 | 316 | 316 | 309 | 313 | 11,800 |
2016/04/08 | 305 | 320 | 305 | 315 | 28,800 |
2016/04/07 | 306 | 313 | 306 | 311 | 24,000 |
2016/04/06 | 310 | 311 | 306 | 309 | 64,300 |
2016/04/05 | 323 | 323 | 310 | 310 | 33,000 |
2016/04/04 | 323 | 327 | 318 | 323 | 29,000 |
2016/04/01 | 337 | 337 | 323 | 323 | 62,100 |
2016/03/31 | 342 | 346 | 338 | 338 | 15,400 |
2016/03/30 | 347 | 347 | 341 | 341 | 11,200 |
2016/03/29 | 345 | 349 | 343 | 347 | 14,900 |
2016/03/28 | 350 | 350 | 345 | 349 | 27,800 |
2016/03/25 | 346 | 349 | 346 | 348 | 10,400 |
2016/03/24 | 348 | 349 | 343 | 346 | 33,100 |
2016/03/23 | 357 | 357 | 348 | 351 | 15,700 |
2016/03/22 | 348 | 355 | 347 | 353 | 27,600 |
2016/03/18 | 350 | 350 | 340 | 342 | 34,700 |
2016/03/17 | 350 | 357 | 346 | 348 | 17,900 |
2016/03/16 | 352 | 357 | 349 | 349 | 31,500 |
2016/03/15 | 353 | 359 | 352 | 353 | 25,000 |
2016/03/14 | 353 | 357 | 350 | 355 | 47,500 |
2016/03/11 | 343 | 351 | 341 | 350 | 39,600 |
2016/03/10 | 347 | 347 | 344 | 345 | 34,300 |
2016/03/09 | 347 | 347 | 342 | 345 | 27,400 |
2016/03/08 | 347 | 354 | 343 | 347 | 46,900 |
2016/03/07 | 348 | 350 | 344 | 347 | 58,400 |
2016/03/04 | 347 | 348 | 342 | 344 | 42,500 |
2016/03/03 | 338 | 347 | 336 | 347 | 44,400 |
2016/03/02 | 330 | 340 | 328 | 336 | 43,400 |
2016/03/01 | 322 | 325 | 321 | 323 | 37,100 |
2016/02/29 | 331 | 331 | 323 | 323 | 43,400 |
2016/02/26 | 330 | 330 | 325 | 328 | 34,800 |
2016/02/25 | 314 | 324 | 314 | 324 | 20,100 |
2016/02/24 | 317 | 322 | 312 | 314 | 37,300 |
2016/02/23 | 321 | 328 | 317 | 317 | 37,900 |
2016/02/22 | 321 | 327 | 317 | 322 | 45,000 |
2016/02/19 | 334 | 334 | 322 | 328 | 34,900 |
2016/02/18 | 330 | 335 | 306 | 335 | 73,500 |
2016/02/17 | 313 | 323 | 312 | 320 | 30,800 |
2016/02/16 | 311 | 323 | 309 | 313 | 73,300 |
2016/02/15 | 308 | 314 | 305 | 310 | 98,100 |
2016/02/12 | 307 | 314 | 300 | 300 | 78,100 |
2016/02/10 | 338 | 343 | 323 | 324 | 78,800 |
2016/02/09 | 360 | 361 | 330 | 337 | 112,000 |
2016/02/08 | 365 | 374 | 361 | 370 | 31,900 |
2016/02/05 | 368 | 374 | 363 | 366 | 39,700 |
2016/02/04 | 377 | 383 | 363 | 373 | 80,200 |
2016/02/03 | 388 | 391 | 379 | 380 | 43,200 |
2016/02/02 | 395 | 398 | 392 | 394 | 43,500 |
2016/02/01 | 396 | 405 | 395 | 403 | 72,700 |
2016/01/29 | 395 | 395 | 386 | 393 | 55,800 |
2016/01/28 | 414 | 414 | 393 | 394 | 101,300 |
2016/01/27 | 400 | 411 | 400 | 406 | 38,400 |
2016/01/26 | 395 | 404 | 395 | 398 | 23,100 |
2016/01/25 | 401 | 408 | 399 | 407 | 18,800 |
2016/01/22 | 400 | 404 | 393 | 399 | 24,600 |
2016/01/21 | 396 | 403 | 386 | 387 | 40,100 |
2016/01/20 | 406 | 410 | 393 | 395 | 59,100 |
2016/01/19 | 403 | 423 | 402 | 410 | 51,000 |
2016/01/18 | 402 | 406 | 398 | 404 | 36,500 |
2016/01/15 | 415 | 417 | 405 | 406 | 62,900 |
2016/01/14 | 410 | 427 | 398 | 415 | 81,500 |
2016/01/13 | 409 | 416 | 406 | 413 | 22,600 |
2016/01/12 | 418 | 419 | 405 | 406 | 31,300 |
2016/01/08 | 416 | 429 | 413 | 418 | 33,900 |
2016/01/07 | 427 | 428 | 416 | 416 | 43,000 |
2016/01/06 | 437 | 438 | 428 | 429 | 38,700 |
2016/01/05 | 435 | 436 | 428 | 434 | 78,300 |
2016/01/04 | 445 | 450 | 437 | 437 | 25,600 |