6210 東洋機械金属(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 681 | 688 | 666 | 669 | 18,000 | 669 |
| 2004-12-29 | 636 | 680 | 636 | 665 | 29,000 | 665 |
| 2004-12-28 | 636 | 640 | 635 | 635 | 4,000 | 635 |
| 2004-12-27 | 640 | 642 | 610 | 635 | 26,000 | 635 |
| 2004-12-24 | 629 | 640 | 629 | 635 | 8,000 | 635 |
| 2004-12-22 | 624 | 630 | 624 | 629 | 15,000 | 629 |
| 2004-12-21 | 601 | 620 | 600 | 620 | 59,000 | 620 |
| 2004-12-20 | 567 | 600 | 567 | 600 | 19,000 | 600 |
| 2004-12-17 | 574 | 576 | 570 | 576 | 5,000 | 576 |
| 2004-12-16 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2004-12-15 | 577 | 580 | 577 | 580 | 9,000 | 580 |
| 2004-12-14 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-12-13 | 570 | 570 | 569 | 569 | 7,000 | 569 |
| 2004-12-10 | 590 | 590 | 573 | 573 | 12,000 | 573 |
| 2004-12-09 | 609 | 609 | 590 | 590 | 5,000 | 590 |
| 2004-12-08 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-12-06 | 605 | 605 | 601 | 601 | 9,000 | 601 |
| 2004-12-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-12-02 | 600 | 600 | 597 | 597 | 8,000 | 597 |
| 2004-12-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-11-30 | 597 | 600 | 597 | 600 | 3,000 | 600 |
| 2004-11-29 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2004-11-26 | 610 | 610 | 595 | 595 | 3,000 | 595 |
| 2004-11-25 | 598 | 610 | 598 | 610 | 78,000 | 610 |
| 2004-11-24 | 592 | 603 | 592 | 597 | 22,000 | 597 |
| 2004-11-22 | 610 | 610 | 581 | 581 | 11,000 | 581 |
| 2004-11-19 | 616 | 620 | 611 | 611 | 62,000 | 611 |
| 2004-11-18 | 620 | 620 | 610 | 610 | 21,000 | 610 |
| 2004-11-17 | 602 | 616 | 602 | 616 | 16,000 | 616 |
| 2004-11-16 | 585 | 609 | 585 | 595 | 17,000 | 595 |
| 2004-11-15 | 575 | 592 | 575 | 580 | 20,000 | 580 |
| 2004-11-12 | 560 | 562 | 560 | 562 | 4,000 | 562 |
| 2004-11-11 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2004-11-10 | 560 | 560 | 557 | 560 | 11,000 | 560 |
| 2004-11-09 | 559 | 559 | 553 | 553 | 7,000 | 553 |
| 2004-11-08 | 578 | 580 | 578 | 579 | 5,000 | 579 |
| 2004-11-05 | 568 | 568 | 568 | 568 | 3,000 | 568 |
| 2004-11-04 | 560 | 568 | 560 | 568 | 4,000 | 568 |
| 2004-11-01 | 570 | 570 | 562 | 562 | 3,000 | 562 |
| 2004-10-29 | 575 | 580 | 571 | 572 | 10,000 | 572 |
| 2004-10-28 | 570 | 582 | 570 | 580 | 27,000 | 580 |
| 2004-10-27 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 2004-10-26 | 557 | 557 | 549 | 550 | 12,000 | 550 |
| 2004-10-25 | 513 | 550 | 507 | 550 | 20,000 | 550 |
| 2004-10-22 | 493 | 503 | 493 | 503 | 10,000 | 503 |
| 2004-10-21 | 515 | 515 | 513 | 513 | 2,000 | 513 |
| 2004-10-20 | 535 | 540 | 530 | 530 | 5,000 | 530 |
| 2004-10-19 | 547 | 550 | 539 | 539 | 12,000 | 539 |
分割・併合履歴 ： [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株
