6210 東洋機械金属(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,221 | 1,251 | 1,215 | 1,221 | 8,200 | 1,221 |
| 2005-12-29 | 1,195 | 1,218 | 1,190 | 1,214 | 10,100 | 1,214 |
| 2005-12-28 | 1,190 | 1,190 | 1,166 | 1,183 | 8,100 | 1,183 |
| 2005-12-27 | 1,180 | 1,195 | 1,180 | 1,185 | 3,700 | 1,185 |
| 2005-12-26 | 1,182 | 1,196 | 1,182 | 1,185 | 7,200 | 1,185 |
| 2005-12-22 | 1,195 | 1,196 | 1,172 | 1,184 | 5,700 | 1,184 |
| 2005-12-21 | 1,215 | 1,215 | 1,182 | 1,209 | 10,700 | 1,209 |
| 2005-12-20 | 1,184 | 1,210 | 1,171 | 1,207 | 17,900 | 1,207 |
| 2005-12-19 | 1,169 | 1,190 | 1,159 | 1,190 | 6,700 | 1,190 |
| 2005-12-16 | 1,185 | 1,190 | 1,167 | 1,189 | 11,600 | 1,189 |
| 2005-12-15 | 1,155 | 1,182 | 1,155 | 1,177 | 9,900 | 1,177 |
| 2005-12-14 | 1,158 | 1,170 | 1,141 | 1,159 | 17,500 | 1,159 |
| 2005-12-13 | 1,130 | 1,134 | 1,122 | 1,134 | 15,900 | 1,134 |
| 2005-12-12 | 1,158 | 1,158 | 1,117 | 1,123 | 14,900 | 1,123 |
| 2005-12-09 | 1,110 | 1,149 | 1,106 | 1,139 | 27,700 | 1,139 |
| 2005-12-08 | 1,150 | 1,150 | 1,125 | 1,126 | 9,800 | 1,126 |
| 2005-12-07 | 1,174 | 1,174 | 1,139 | 1,163 | 14,000 | 1,163 |
| 2005-12-06 | 1,206 | 1,209 | 1,140 | 1,173 | 16,200 | 1,173 |
| 2005-12-05 | 1,205 | 1,206 | 1,180 | 1,206 | 8,600 | 1,206 |
| 2005-12-02 | 1,220 | 1,232 | 1,190 | 1,210 | 13,200 | 1,210 |
| 2005-12-01 | 1,189 | 1,220 | 1,174 | 1,220 | 11,500 | 1,220 |
| 2005-11-30 | 1,158 | 1,196 | 1,158 | 1,192 | 9,100 | 1,192 |
| 2005-11-29 | 1,120 | 1,156 | 1,120 | 1,152 | 3,700 | 1,152 |
| 2005-11-28 | 1,147 | 1,147 | 1,120 | 1,129 | 4,100 | 1,129 |
| 2005-11-25 | 1,121 | 1,147 | 1,110 | 1,147 | 9,200 | 1,147 |
| 2005-11-24 | 1,169 | 1,200 | 1,104 | 1,134 | 12,200 | 1,134 |
| 2005-11-22 | 1,164 | 1,170 | 1,140 | 1,169 | 6,100 | 1,169 |
| 2005-11-21 | 1,191 | 1,191 | 1,144 | 1,144 | 6,300 | 1,144 |
| 2005-11-18 | 1,186 | 1,208 | 1,185 | 1,204 | 6,900 | 1,204 |
| 2005-11-17 | 1,172 | 1,199 | 1,172 | 1,183 | 2,000 | 1,183 |
| 2005-11-16 | 1,106 | 1,160 | 1,089 | 1,160 | 3,900 | 1,160 |
| 2005-11-15 | 1,163 | 1,163 | 1,101 | 1,104 | 4,100 | 1,104 |
| 2005-11-14 | 1,203 | 1,210 | 1,162 | 1,165 | 11,500 | 1,165 |
| 2005-11-11 | 1,220 | 1,220 | 1,158 | 1,196 | 17,700 | 1,196 |
| 2005-11-10 | 1,201 | 1,246 | 1,200 | 1,220 | 5,100 | 1,220 |
| 2005-11-09 | 1,234 | 1,249 | 1,184 | 1,249 | 9,700 | 1,249 |
| 2005-11-08 | 1,270 | 1,299 | 1,232 | 1,241 | 17,200 | 1,241 |
| 2005-11-07 | 1,259 | 1,279 | 1,200 | 1,255 | 9,800 | 1,255 |
| 2005-11-04 | 1,235 | 1,285 | 1,235 | 1,279 | 31,600 | 1,279 |
| 2005-11-02 | 1,200 | 1,236 | 1,200 | 1,232 | 11,000 | 1,232 |
| 2005-11-01 | 1,196 | 1,220 | 1,191 | 1,192 | 18,200 | 1,192 |
| 2005-10-31 | 1,169 | 1,190 | 1,159 | 1,166 | 10,600 | 1,166 |
| 2005-10-28 | 1,100 | 1,190 | 1,091 | 1,170 | 57,600 | 1,170 |
| 2005-10-27 | 970 | 1,080 | 970 | 1,077 | 52,200 | 1,077 |
| 2005-10-26 | 945 | 990 | 940 | 980 | 28,300 | 980 |
| 2005-10-25 | 948 | 948 | 900 | 935 | 32,000 | 935 |
| 2005-10-24 | 979 | 980 | 948 | 950 | 27,200 | 950 |
| 2005-10-21 | 998 | 999 | 972 | 989 | 45,300 | 989 |
| 2005-10-20 | 1,003 | 1,030 | 970 | 1,014 | 186,400 | 1,014 |
| 2005-10-19 | 1,219 | 1,219 | 1,105 | 1,143 | 72,300 | 1,143 |
| 2005-10-18 | 1,195 | 1,248 | 1,195 | 1,220 | 62,500 | 1,220 |
| 2005-10-17 | 1,158 | 1,220 | 1,150 | 1,175 | 83,700 | 1,175 |
| 2005-10-14 | 1,058 | 1,080 | 1,045 | 1,078 | 10,200 | 1,078 |
| 2005-10-13 | 1,007 | 1,050 | 987 | 1,050 | 8,300 | 1,050 |
| 2005-10-12 | 1,000 | 1,018 | 1,000 | 1,007 | 2,100 | 1,007 |
| 2005-10-11 | 988 | 1,000 | 980 | 1,000 | 2,400 | 1,000 |
| 2005-10-07 | 960 | 981 | 960 | 978 | 5,500 | 978 |
| 2005-10-06 | 1,002 | 1,002 | 960 | 974 | 6,800 | 974 |
| 2005-10-05 | 999 | 1,005 | 993 | 1,003 | 20,000 | 1,003 |
| 2005-10-04 | 996 | 999 | 995 | 995 | 9,400 | 995 |
| 2005-10-03 | 1,001 | 1,019 | 991 | 999 | 5,400 | 999 |
| 2005-09-30 | 1,001 | 1,070 | 991 | 991 | 31,100 | 991 |
| 2005-09-29 | 953 | 988 | 952 | 977 | 37,100 | 977 |
| 2005-09-28 | 940 | 953 | 940 | 952 | 6,500 | 952 |
| 2005-09-27 | 940 | 940 | 935 | 940 | 3,000 | 940 |
| 2005-09-26 | 943 | 943 | 933 | 935 | 3,200 | 935 |
| 2005-09-22 | 900 | 933 | 900 | 933 | 6,200 | 933 |
| 2005-09-21 | 931 | 935 | 925 | 930 | 6,100 | 930 |
| 2005-09-20 | 930 | 935 | 917 | 935 | 2,100 | 935 |
| 2005-09-16 | 940 | 945 | 915 | 920 | 2,300 | 920 |
| 2005-09-15 | 929 | 950 | 929 | 950 | 2,600 | 950 |
| 2005-09-14 | 909 | 930 | 900 | 930 | 7,500 | 930 |
| 2005-09-13 | 894 | 900 | 892 | 900 | 16,100 | 900 |
| 2005-09-12 | 896 | 896 | 892 | 894 | 1,400 | 894 |
| 2005-09-09 | 896 | 896 | 896 | 896 | 500 | 896 |
| 2005-09-08 | 897 | 897 | 896 | 897 | 900 | 897 |
| 2005-09-07 | 882 | 895 | 880 | 895 | 8,100 | 895 |
| 2005-09-06 | 880 | 880 | 878 | 880 | 6,900 | 880 |
| 2005-09-05 | 880 | 889 | 880 | 880 | 8,700 | 880 |
| 2005-09-02 | 883 | 886 | 873 | 879 | 9,800 | 879 |
| 2005-09-01 | 887 | 889 | 873 | 875 | 3,100 | 875 |
| 2005-08-31 | 883 | 885 | 881 | 885 | 1,800 | 885 |
| 2005-08-30 | 887 | 887 | 880 | 886 | 2,600 | 886 |
| 2005-08-29 | 886 | 886 | 877 | 886 | 1,100 | 886 |
| 2005-08-26 | 867 | 879 | 867 | 876 | 7,900 | 876 |
| 2005-08-25 | 877 | 885 | 865 | 867 | 2,200 | 867 |
| 2005-08-24 | 878 | 880 | 868 | 875 | 7,300 | 875 |
| 2005-08-23 | 890 | 893 | 870 | 880 | 14,400 | 880 |
| 2005-08-22 | 888 | 893 | 875 | 875 | 18,200 | 875 |
| 2005-08-19 | 863 | 863 | 851 | 855 | 9,100 | 855 |
| 2005-08-18 | 854 | 864 | 852 | 853 | 3,700 | 853 |
| 2005-08-17 | 851 | 875 | 851 | 852 | 9,000 | 852 |
| 2005-08-16 | 839 | 862 | 834 | 851 | 23,400 | 851 |
| 2005-08-15 | 822 | 831 | 822 | 831 | 6,100 | 831 |
| 2005-08-12 | 822 | 822 | 817 | 822 | 1,000 | 822 |
| 2005-08-11 | 819 | 820 | 814 | 820 | 4,100 | 820 |
| 2005-08-10 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2005-08-09 | 810 | 817 | 810 | 810 | 3,800 | 810 |
| 2005-08-08 | 811 | 815 | 811 | 811 | 3,700 | 811 |
| 2005-08-05 | 811 | 818 | 793 | 793 | 13,500 | 793 |
| 2005-08-04 | 804 | 809 | 804 | 809 | 1,200 | 809 |
| 2005-08-03 | 799 | 799 | 799 | 799 | 1,400 | 799 |
| 2005-08-02 | 800 | 822 | 800 | 815 | 10,500 | 815 |
| 2005-08-01 | 811 | 817 | 811 | 817 | 1,100 | 817 |
| 2005-07-29 | 820 | 820 | 815 | 818 | 6,300 | 818 |
| 2005-07-28 | 834 | 835 | 811 | 823 | 32,800 | 823 |
| 2005-07-27 | 790 | 830 | 790 | 824 | 57,100 | 824 |
| 2005-07-26 | 790 | 790 | 780 | 782 | 8,600 | 782 |
| 2005-07-25 | 750 | 770 | 732 | 770 | 22,300 | 770 |
| 2005-07-22 | 764 | 780 | 756 | 780 | 12,000 | 780 |
| 2005-07-21 | 760 | 765 | 755 | 755 | 2,500 | 755 |
| 2005-07-20 | 767 | 767 | 755 | 755 | 2,300 | 755 |
| 2005-07-19 | 765 | 768 | 760 | 768 | 4,900 | 768 |
| 2005-07-15 | 772 | 772 | 765 | 765 | 2,700 | 765 |
| 2005-07-14 | 767 | 782 | 767 | 782 | 1,300 | 782 |
| 2005-07-13 | 774 | 774 | 773 | 773 | 1,500 | 773 |
| 2005-07-12 | 780 | 780 | 777 | 777 | 1,100 | 777 |
| 2005-07-11 | 790 | 790 | 790 | 790 | 1,200 | 790 |
| 2005-07-08 | 795 | 795 | 780 | 780 | 3,100 | 780 |
| 2005-07-04 | 786 | 786 | 786 | 786 | 500 | 786 |
| 2005-07-01 | 788 | 789 | 788 | 789 | 200 | 789 |
| 2005-06-30 | 790 | 795 | 790 | 795 | 10,300 | 795 |
| 2005-06-29 | 800 | 804 | 796 | 796 | 6,900 | 796 |
| 2005-06-28 | 785 | 798 | 783 | 798 | 9,400 | 798 |
| 2005-06-27 | 770 | 781 | 770 | 781 | 9,000 | 781 |
| 2005-06-24 | 777 | 779 | 775 | 778 | 900 | 778 |
| 2005-06-22 | 770 | 770 | 755 | 755 | 3,200 | 755 |
| 2005-06-21 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-06-20 | 779 | 779 | 779 | 779 | 1,200 | 779 |
| 2005-06-17 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2005-06-16 | 767 | 779 | 767 | 771 | 17,200 | 771 |
| 2005-06-15 | 756 | 765 | 756 | 765 | 500 | 765 |
| 2005-06-14 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2005-06-13 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2005-06-10 | 761 | 765 | 761 | 765 | 2,000 | 765 |
| 2005-06-09 | 770 | 771 | 770 | 771 | 1,600 | 771 |
| 2005-06-08 | 760 | 763 | 760 | 763 | 2,500 | 763 |
| 2005-06-07 | 752 | 752 | 751 | 751 | 3,700 | 751 |
| 2005-06-06 | 766 | 766 | 754 | 754 | 600 | 754 |
| 2005-06-03 | 776 | 776 | 766 | 766 | 9,700 | 766 |
| 2005-06-02 | 780 | 780 | 776 | 776 | 600 | 776 |
| 2005-06-01 | 780 | 780 | 765 | 765 | 5,800 | 765 |
| 2005-05-31 | 770 | 779 | 760 | 779 | 3,500 | 779 |
| 2005-05-30 | 760 | 760 | 760 | 760 | 1,300 | 760 |
| 2005-05-27 | 751 | 751 | 747 | 747 | 3,000 | 747 |
| 2005-05-26 | 748 | 750 | 748 | 750 | 2,600 | 750 |
| 2005-05-25 | 740 | 742 | 740 | 742 | 2,100 | 742 |
| 2005-05-24 | 740 | 741 | 740 | 741 | 400 | 741 |
| 2005-05-23 | 725 | 725 | 725 | 725 | 800 | 725 |
| 2005-05-20 | 741 | 741 | 735 | 735 | 3,200 | 735 |
| 2005-05-19 | 745 | 745 | 740 | 745 | 1,500 | 745 |
| 2005-05-18 | 745 | 745 | 740 | 740 | 1,100 | 740 |
| 2005-05-17 | 749 | 759 | 745 | 745 | 1,000 | 745 |
| 2005-05-16 | 765 | 765 | 758 | 758 | 600 | 758 |
| 2005-05-13 | 761 | 762 | 751 | 762 | 6,300 | 762 |
| 2005-05-12 | 759 | 760 | 759 | 760 | 5,000 | 760 |
| 2005-05-11 | 770 | 770 | 750 | 751 | 5,100 | 751 |
| 2005-05-10 | 749 | 781 | 734 | 777 | 17,000 | 777 |
| 2005-05-09 | 740 | 750 | 734 | 737 | 3,800 | 737 |
| 2005-05-06 | 732 | 735 | 725 | 730 | 11,700 | 730 |
| 2005-05-02 | 748 | 748 | 729 | 729 | 1,700 | 729 |
| 2005-04-28 | 733 | 738 | 731 | 738 | 3,100 | 738 |
| 2005-04-27 | 725 | 733 | 725 | 733 | 700 | 733 |
| 2005-04-26 | 727 | 727 | 720 | 720 | 500 | 720 |
| 2005-04-25 | 725 | 726 | 717 | 722 | 2,800 | 722 |
| 2005-04-22 | 733 | 733 | 712 | 715 | 9,700 | 715 |
| 2005-04-21 | 710 | 730 | 700 | 730 | 4,500 | 730 |
| 2005-04-20 | 720 | 728 | 711 | 728 | 8,400 | 728 |
| 2005-04-19 | 690 | 704 | 688 | 704 | 4,500 | 704 |
| 2005-04-18 | 700 | 700 | 687 | 700 | 4,200 | 700 |
| 2005-04-15 | 710 | 720 | 698 | 720 | 8,600 | 720 |
| 2005-04-14 | 731 | 731 | 717 | 717 | 13,500 | 717 |
| 2005-04-13 | 750 | 750 | 740 | 740 | 1,800 | 740 |
| 2005-04-12 | 755 | 755 | 750 | 751 | 5,400 | 751 |
| 2005-04-11 | 763 | 763 | 753 | 755 | 7,500 | 755 |
| 2005-04-08 | 765 | 765 | 757 | 759 | 2,600 | 759 |
| 2005-04-07 | 756 | 757 | 756 | 757 | 900 | 757 |
| 2005-04-06 | 748 | 748 | 739 | 745 | 21,000 | 745 |
| 2005-04-05 | 744 | 747 | 740 | 744 | 9,800 | 744 |
| 2005-04-04 | 765 | 765 | 747 | 747 | 4,900 | 747 |
| 2005-04-01 | 770 | 770 | 755 | 769 | 3,800 | 769 |
| 2005-03-31 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2005-03-30 | 765 | 765 | 760 | 760 | 5,900 | 760 |
| 2005-03-29 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2005-03-28 | 770 | 775 | 770 | 775 | 7,400 | 775 |
| 2005-03-25 | 773 | 787 | 759 | 784 | 16,000 | 784 |
| 2005-03-24 | 783 | 783 | 760 | 770 | 25,000 | 770 |
| 2005-03-23 | 790 | 793 | 780 | 784 | 10,000 | 784 |
| 2005-03-22 | 793 | 804 | 788 | 789 | 7,700 | 789 |
| 2005-03-18 | 790 | 792 | 789 | 792 | 4,300 | 792 |
| 2005-03-17 | 792 | 796 | 787 | 795 | 7,000 | 795 |
| 2005-03-16 | 787 | 796 | 787 | 795 | 3,900 | 795 |
| 2005-03-15 | 787 | 789 | 784 | 784 | 11,500 | 784 |
| 2005-03-14 | 797 | 797 | 784 | 785 | 9,400 | 785 |
| 2005-03-11 | 795 | 795 | 790 | 791 | 5,800 | 791 |
| 2005-03-10 | 819 | 819 | 802 | 802 | 7,400 | 802 |
| 2005-03-09 | 791 | 819 | 790 | 819 | 11,300 | 819 |
| 2005-03-08 | 790 | 798 | 786 | 786 | 13,400 | 786 |
| 2005-03-07 | 790 | 797 | 762 | 787 | 18,900 | 787 |
| 2005-03-04 | 802 | 802 | 791 | 800 | 39,800 | 800 |
| 2005-03-03 | 779 | 805 | 779 | 792 | 22,900 | 792 |
| 2005-03-02 | 784 | 785 | 778 | 782 | 6,400 | 782 |
| 2005-03-01 | 790 | 790 | 778 | 784 | 8,300 | 784 |
| 2005-02-28 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-02-25 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 2005-02-24 | 795 | 795 | 795 | 795 | 6,000 | 795 |
| 2005-02-23 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2005-02-22 | 785 | 793 | 785 | 793 | 2,000 | 793 |
| 2005-02-21 | 792 | 792 | 780 | 790 | 10,000 | 790 |
| 2005-02-18 | 798 | 798 | 791 | 792 | 3,000 | 792 |
| 2005-02-17 | 800 | 804 | 795 | 804 | 24,000 | 804 |
| 2005-02-16 | 808 | 818 | 806 | 806 | 34,000 | 806 |
| 2005-02-15 | 799 | 817 | 788 | 817 | 39,000 | 817 |
| 2005-02-14 | 795 | 800 | 791 | 798 | 57,000 | 798 |
| 2005-02-10 | 771 | 789 | 771 | 789 | 64,000 | 789 |
| 2005-02-09 | 733 | 768 | 733 | 768 | 27,000 | 768 |
| 2005-02-08 | 741 | 741 | 730 | 741 | 59,000 | 741 |
| 2005-02-07 | 714 | 715 | 714 | 715 | 4,000 | 715 |
| 2005-02-04 | 710 | 710 | 704 | 704 | 10,000 | 704 |
| 2005-02-03 | 723 | 723 | 710 | 720 | 19,000 | 720 |
| 2005-02-02 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 2005-02-01 | 719 | 730 | 719 | 725 | 4,000 | 725 |
| 2005-01-31 | 715 | 718 | 715 | 718 | 4,000 | 718 |
| 2005-01-28 | 734 | 734 | 711 | 721 | 10,000 | 721 |
| 2005-01-27 | 737 | 745 | 734 | 734 | 10,000 | 734 |
| 2005-01-26 | 720 | 770 | 720 | 747 | 27,000 | 747 |
| 2005-01-25 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 2005-01-24 | 741 | 761 | 725 | 731 | 9,000 | 731 |
| 2005-01-21 | 745 | 750 | 740 | 741 | 8,000 | 741 |
| 2005-01-20 | 750 | 760 | 750 | 750 | 9,000 | 750 |
| 2005-01-19 | 761 | 761 | 748 | 760 | 7,000 | 760 |
| 2005-01-18 | 730 | 745 | 730 | 741 | 18,000 | 741 |
| 2005-01-17 | 722 | 730 | 720 | 721 | 7,000 | 721 |
| 2005-01-14 | 701 | 712 | 691 | 712 | 18,000 | 712 |
| 2005-01-13 | 729 | 729 | 712 | 712 | 5,000 | 712 |
| 2005-01-12 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2005-01-11 | 706 | 730 | 706 | 730 | 20,000 | 730 |
| 2005-01-07 | 700 | 740 | 700 | 710 | 15,000 | 710 |
| 2005-01-06 | 689 | 714 | 689 | 704 | 15,000 | 704 |
| 2005-01-05 | 677 | 677 | 655 | 667 | 15,000 | 667 |
| 2005-01-04 | 659 | 667 | 659 | 667 | 2,000 | 667 |
分割・併合履歴 ： [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株