6210 東洋機械金属(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 483 | 484 | 475 | 476 | 6,100 | 476 |
| 2007-12-27 | 482 | 485 | 482 | 483 | 800 | 483 |
| 2007-12-26 | 480 | 489 | 475 | 489 | 2,200 | 489 |
| 2007-12-25 | 477 | 480 | 472 | 480 | 4,600 | 480 |
| 2007-12-21 | 471 | 476 | 471 | 476 | 2,900 | 476 |
| 2007-12-20 | 487 | 487 | 473 | 478 | 4,100 | 478 |
| 2007-12-19 | 487 | 497 | 487 | 497 | 1,000 | 497 |
| 2007-12-18 | 493 | 496 | 493 | 496 | 500 | 496 |
| 2007-12-17 | 520 | 523 | 501 | 504 | 2,600 | 504 |
| 2007-12-14 | 524 | 537 | 524 | 531 | 12,100 | 531 |
| 2007-12-13 | 536 | 540 | 529 | 529 | 2,700 | 529 |
| 2007-12-12 | 530 | 543 | 526 | 543 | 2,200 | 543 |
| 2007-12-11 | 531 | 542 | 531 | 542 | 3,700 | 542 |
| 2007-12-10 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2007-12-07 | 547 | 547 | 531 | 536 | 8,800 | 536 |
| 2007-12-06 | 534 | 538 | 534 | 538 | 800 | 538 |
| 2007-12-05 | 528 | 534 | 525 | 526 | 3,300 | 526 |
| 2007-12-04 | 546 | 546 | 544 | 544 | 400 | 544 |
| 2007-12-03 | 551 | 560 | 547 | 547 | 500 | 547 |
| 2007-11-30 | 533 | 551 | 533 | 551 | 5,400 | 551 |
| 2007-11-29 | 525 | 534 | 525 | 534 | 2,500 | 534 |
| 2007-11-28 | 520 | 520 | 508 | 516 | 7,800 | 516 |
| 2007-11-27 | 521 | 521 | 520 | 520 | 1,000 | 520 |
| 2007-11-26 | 505 | 523 | 505 | 523 | 1,500 | 523 |
| 2007-11-22 | 507 | 514 | 507 | 514 | 1,900 | 514 |
| 2007-11-20 | 522 | 532 | 512 | 532 | 1,200 | 532 |
| 2007-11-19 | 553 | 556 | 546 | 553 | 1,600 | 553 |
| 2007-11-16 | 569 | 569 | 553 | 553 | 1,000 | 553 |
| 2007-11-15 | 556 | 569 | 548 | 569 | 1,800 | 569 |
| 2007-11-14 | 540 | 550 | 540 | 549 | 1,100 | 549 |
| 2007-11-13 | 533 | 534 | 530 | 532 | 1,000 | 532 |
| 2007-11-12 | 525 | 535 | 525 | 533 | 2,600 | 533 |
| 2007-11-09 | 546 | 549 | 541 | 549 | 4,200 | 549 |
| 2007-11-08 | 520 | 541 | 520 | 538 | 4,400 | 538 |
| 2007-11-07 | 539 | 546 | 539 | 546 | 600 | 546 |
| 2007-11-06 | 539 | 559 | 531 | 547 | 1,800 | 547 |
| 2007-11-05 | 558 | 558 | 540 | 541 | 1,100 | 541 |
| 2007-11-02 | 559 | 560 | 553 | 553 | 800 | 553 |
| 2007-11-01 | 567 | 572 | 566 | 567 | 2,700 | 567 |
| 2007-10-31 | 570 | 570 | 562 | 567 | 2,300 | 567 |
| 2007-10-30 | 569 | 579 | 562 | 571 | 2,400 | 571 |
| 2007-10-29 | 569 | 583 | 569 | 578 | 2,000 | 578 |
| 2007-10-26 | 558 | 569 | 556 | 569 | 3,000 | 569 |
| 2007-10-25 | 553 | 558 | 549 | 558 | 900 | 558 |
| 2007-10-24 | 565 | 565 | 555 | 563 | 1,000 | 563 |
| 2007-10-23 | 570 | 576 | 564 | 573 | 1,700 | 573 |
| 2007-10-22 | 535 | 573 | 535 | 571 | 2,700 | 571 |
| 2007-10-19 | 604 | 608 | 604 | 605 | 2,900 | 605 |
| 2007-10-18 | 581 | 599 | 580 | 599 | 1,400 | 599 |
| 2007-10-17 | 586 | 590 | 576 | 581 | 1,500 | 581 |
| 2007-10-16 | 608 | 609 | 593 | 593 | 3,900 | 593 |
| 2007-10-15 | 614 | 626 | 610 | 610 | 10,200 | 610 |
| 2007-10-12 | 590 | 623 | 584 | 606 | 4,700 | 606 |
| 2007-10-11 | 579 | 600 | 569 | 593 | 9,800 | 593 |
| 2007-10-10 | 580 | 580 | 572 | 572 | 2,100 | 572 |
| 2007-10-09 | 573 | 577 | 573 | 574 | 2,000 | 574 |
| 2007-10-05 | 577 | 578 | 560 | 567 | 3,800 | 567 |
| 2007-10-04 | 569 | 570 | 558 | 562 | 2,100 | 562 |
| 2007-10-03 | 561 | 570 | 545 | 569 | 4,400 | 569 |
| 2007-10-02 | 568 | 573 | 555 | 565 | 1,300 | 565 |
| 2007-10-01 | 558 | 578 | 557 | 557 | 1,800 | 557 |
| 2007-09-28 | 560 | 560 | 558 | 558 | 3,300 | 558 |
| 2007-09-27 | 544 | 558 | 534 | 558 | 8,300 | 558 |
| 2007-09-26 | 530 | 543 | 530 | 539 | 1,700 | 539 |
| 2007-09-25 | 527 | 536 | 525 | 536 | 5,500 | 536 |
| 2007-09-21 | 536 | 537 | 519 | 536 | 2,700 | 536 |
| 2007-09-20 | 544 | 544 | 536 | 536 | 1,400 | 536 |
| 2007-09-19 | 536 | 543 | 535 | 542 | 3,800 | 542 |
| 2007-09-18 | 533 | 535 | 521 | 521 | 3,300 | 521 |
| 2007-09-14 | 537 | 537 | 527 | 532 | 13,700 | 532 |
| 2007-09-13 | 521 | 530 | 519 | 528 | 1,400 | 528 |
| 2007-09-12 | 524 | 524 | 515 | 517 | 3,600 | 517 |
| 2007-09-11 | 514 | 515 | 514 | 515 | 700 | 515 |
| 2007-09-10 | 508 | 514 | 508 | 514 | 800 | 514 |
| 2007-09-07 | 527 | 528 | 527 | 528 | 200 | 528 |
| 2007-09-06 | 507 | 521 | 507 | 521 | 1,300 | 521 |
| 2007-09-05 | 530 | 530 | 513 | 513 | 3,800 | 513 |
| 2007-09-04 | 543 | 543 | 530 | 530 | 2,000 | 530 |
| 2007-09-03 | 531 | 537 | 530 | 533 | 2,000 | 533 |
| 2007-08-31 | 512 | 528 | 512 | 528 | 2,900 | 528 |
| 2007-08-30 | 519 | 519 | 506 | 508 | 17,200 | 508 |
| 2007-08-29 | 531 | 531 | 506 | 515 | 5,300 | 515 |
| 2007-08-28 | 533 | 533 | 532 | 532 | 2,900 | 532 |
| 2007-08-27 | 535 | 542 | 533 | 533 | 4,100 | 533 |
| 2007-08-24 | 538 | 538 | 532 | 537 | 3,100 | 537 |
| 2007-08-23 | 544 | 544 | 538 | 543 | 900 | 543 |
| 2007-08-22 | 532 | 540 | 529 | 534 | 1,500 | 534 |
| 2007-08-21 | 524 | 549 | 524 | 538 | 9,900 | 538 |
| 2007-08-20 | 535 | 545 | 525 | 525 | 7,900 | 525 |
| 2007-08-17 | 553 | 553 | 510 | 510 | 8,100 | 510 |
| 2007-08-16 | 542 | 547 | 529 | 543 | 14,800 | 543 |
| 2007-08-15 | 555 | 600 | 538 | 549 | 8,600 | 549 |
| 2007-08-14 | 555 | 562 | 551 | 562 | 1,400 | 562 |
| 2007-08-13 | 540 | 580 | 540 | 555 | 4,800 | 555 |
| 2007-08-10 | 563 | 563 | 530 | 531 | 7,600 | 531 |
| 2007-08-09 | 587 | 618 | 560 | 564 | 12,600 | 564 |
| 2007-08-08 | 596 | 596 | 577 | 586 | 15,400 | 586 |
| 2007-08-07 | 610 | 614 | 594 | 596 | 10,800 | 596 |
| 2007-08-06 | 617 | 617 | 603 | 614 | 4,100 | 614 |
| 2007-08-03 | 636 | 636 | 606 | 617 | 11,100 | 617 |
| 2007-08-02 | 650 | 650 | 615 | 630 | 9,100 | 630 |
| 2007-08-01 | 626 | 654 | 618 | 650 | 18,500 | 650 |
| 2007-07-31 | 611 | 629 | 609 | 628 | 14,400 | 628 |
| 2007-07-30 | 588 | 602 | 579 | 591 | 13,300 | 591 |
| 2007-07-27 | 588 | 588 | 570 | 578 | 13,400 | 578 |
| 2007-07-26 | 616 | 620 | 597 | 598 | 63,900 | 598 |
| 2007-07-25 | 615 | 615 | 605 | 607 | 113,800 | 607 |
| 2007-07-24 | 714 | 714 | 704 | 705 | 5,000 | 705 |
| 2007-07-23 | 705 | 715 | 704 | 705 | 5,100 | 705 |
| 2007-07-20 | 720 | 720 | 702 | 711 | 4,700 | 711 |
| 2007-07-19 | 716 | 718 | 713 | 718 | 2,800 | 718 |
| 2007-07-18 | 730 | 730 | 710 | 712 | 6,400 | 712 |
| 2007-07-17 | 727 | 727 | 716 | 722 | 7,200 | 722 |
| 2007-07-13 | 725 | 782 | 725 | 729 | 23,200 | 729 |
| 2007-07-12 | 738 | 780 | 720 | 726 | 11,500 | 726 |
| 2007-07-11 | 744 | 744 | 728 | 728 | 5,100 | 728 |
| 2007-07-10 | 744 | 752 | 738 | 749 | 9,500 | 749 |
| 2007-07-09 | 742 | 746 | 740 | 743 | 5,100 | 743 |
| 2007-07-06 | 746 | 763 | 732 | 742 | 13,900 | 742 |
| 2007-07-05 | 752 | 757 | 747 | 756 | 10,300 | 756 |
| 2007-07-04 | 774 | 775 | 752 | 752 | 7,400 | 752 |
| 2007-07-03 | 790 | 790 | 780 | 784 | 5,500 | 784 |
| 2007-07-02 | 781 | 788 | 772 | 788 | 6,900 | 788 |
| 2007-06-29 | 770 | 779 | 766 | 771 | 3,900 | 771 |
| 2007-06-28 | 772 | 772 | 769 | 769 | 3,200 | 769 |
| 2007-06-27 | 769 | 773 | 769 | 770 | 6,100 | 770 |
| 2007-06-26 | 768 | 770 | 757 | 768 | 5,900 | 768 |
| 2007-06-25 | 775 | 780 | 770 | 770 | 5,700 | 770 |
| 2007-06-22 | 780 | 780 | 766 | 770 | 4,200 | 770 |
| 2007-06-21 | 775 | 782 | 768 | 777 | 12,100 | 777 |
| 2007-06-20 | 787 | 792 | 777 | 778 | 25,000 | 778 |
| 2007-06-19 | 764 | 798 | 757 | 777 | 38,200 | 777 |
| 2007-06-18 | 716 | 758 | 716 | 754 | 22,400 | 754 |
| 2007-06-15 | 669 | 688 | 669 | 688 | 3,900 | 688 |
| 2007-06-14 | 656 | 660 | 653 | 660 | 1,300 | 660 |
| 2007-06-12 | 656 | 656 | 648 | 648 | 800 | 648 |
| 2007-06-11 | 665 | 674 | 657 | 657 | 5,900 | 657 |
| 2007-06-08 | 666 | 666 | 652 | 652 | 18,000 | 652 |
| 2007-06-07 | 668 | 668 | 660 | 666 | 4,500 | 666 |
| 2007-06-06 | 663 | 667 | 660 | 667 | 3,900 | 667 |
| 2007-06-05 | 677 | 677 | 665 | 667 | 1,700 | 667 |
| 2007-06-04 | 681 | 681 | 670 | 677 | 4,000 | 677 |
| 2007-06-01 | 682 | 682 | 680 | 680 | 2,900 | 680 |
| 2007-05-31 | 680 | 690 | 679 | 685 | 1,700 | 685 |
| 2007-05-30 | 687 | 694 | 671 | 675 | 3,500 | 675 |
| 2007-05-29 | 676 | 685 | 676 | 685 | 1,100 | 685 |
| 2007-05-28 | 662 | 673 | 662 | 662 | 4,100 | 662 |
| 2007-05-25 | 677 | 677 | 666 | 670 | 1,800 | 670 |
| 2007-05-24 | 672 | 685 | 665 | 667 | 3,600 | 667 |
| 2007-05-23 | 649 | 649 | 649 | 649 | 700 | 649 |
| 2007-05-22 | 637 | 637 | 630 | 634 | 6,900 | 634 |
| 2007-05-21 | 650 | 650 | 631 | 631 | 5,000 | 631 |
| 2007-05-18 | 666 | 666 | 647 | 647 | 8,500 | 647 |
| 2007-05-17 | 660 | 661 | 657 | 657 | 3,200 | 657 |
| 2007-05-16 | 690 | 690 | 665 | 666 | 2,800 | 666 |
| 2007-05-15 | 705 | 705 | 690 | 690 | 7,100 | 690 |
| 2007-05-14 | 708 | 708 | 705 | 706 | 3,600 | 706 |
| 2007-05-11 | 712 | 712 | 705 | 707 | 800 | 707 |
| 2007-05-10 | 727 | 727 | 720 | 720 | 2,200 | 720 |
| 2007-05-09 | 731 | 731 | 728 | 728 | 1,100 | 728 |
| 2007-05-08 | 725 | 734 | 724 | 731 | 3,500 | 731 |
| 2007-05-07 | 726 | 735 | 725 | 735 | 4,200 | 735 |
| 2007-05-02 | 730 | 730 | 721 | 725 | 1,300 | 725 |
| 2007-05-01 | 738 | 738 | 730 | 730 | 1,800 | 730 |
| 2007-04-27 | 742 | 742 | 731 | 735 | 3,300 | 735 |
| 2007-04-26 | 722 | 738 | 719 | 738 | 3,200 | 738 |
| 2007-04-25 | 707 | 714 | 705 | 712 | 5,000 | 712 |
| 2007-04-24 | 708 | 714 | 705 | 707 | 1,200 | 707 |
| 2007-04-23 | 706 | 714 | 706 | 707 | 3,300 | 707 |
| 2007-04-20 | 710 | 710 | 705 | 707 | 3,400 | 707 |
| 2007-04-19 | 709 | 709 | 705 | 706 | 4,100 | 706 |
| 2007-04-18 | 708 | 713 | 705 | 712 | 1,500 | 712 |
| 2007-04-17 | 714 | 714 | 704 | 708 | 3,500 | 708 |
| 2007-04-16 | 711 | 711 | 706 | 707 | 1,700 | 707 |
| 2007-04-13 | 711 | 716 | 707 | 707 | 8,400 | 707 |
| 2007-04-12 | 715 | 715 | 708 | 708 | 5,300 | 708 |
| 2007-04-11 | 723 | 723 | 715 | 715 | 6,100 | 715 |
| 2007-04-10 | 735 | 735 | 719 | 722 | 3,500 | 722 |
| 2007-04-09 | 731 | 738 | 729 | 736 | 2,600 | 736 |
| 2007-04-06 | 746 | 746 | 726 | 730 | 700 | 730 |
| 2007-04-05 | 730 | 750 | 725 | 738 | 3,300 | 738 |
| 2007-04-04 | 720 | 729 | 720 | 727 | 2,500 | 727 |
| 2007-04-03 | 720 | 722 | 719 | 721 | 5,400 | 721 |
| 2007-04-02 | 731 | 762 | 718 | 718 | 9,100 | 718 |
| 2007-03-30 | 729 | 731 | 726 | 729 | 1,400 | 729 |
| 2007-03-29 | 736 | 736 | 726 | 726 | 2,200 | 726 |
| 2007-03-28 | 741 | 746 | 736 | 742 | 4,100 | 742 |
| 2007-03-27 | 751 | 752 | 740 | 741 | 5,600 | 741 |
| 2007-03-26 | 746 | 754 | 738 | 754 | 7,300 | 754 |
| 2007-03-23 | 746 | 746 | 741 | 744 | 3,000 | 744 |
| 2007-03-22 | 759 | 759 | 749 | 749 | 3,700 | 749 |
| 2007-03-20 | 748 | 758 | 748 | 749 | 2,200 | 749 |
| 2007-03-19 | 757 | 760 | 743 | 745 | 6,100 | 745 |
| 2007-03-16 | 777 | 777 | 756 | 756 | 4,400 | 756 |
| 2007-03-15 | 781 | 783 | 778 | 778 | 2,200 | 778 |
| 2007-03-14 | 796 | 800 | 780 | 780 | 2,800 | 780 |
| 2007-03-13 | 807 | 810 | 800 | 801 | 3,300 | 801 |
| 2007-03-12 | 796 | 812 | 796 | 807 | 2,000 | 807 |
| 2007-03-09 | 783 | 800 | 783 | 793 | 12,700 | 793 |
| 2007-03-08 | 780 | 794 | 777 | 793 | 2,100 | 793 |
| 2007-03-07 | 798 | 800 | 780 | 780 | 5,500 | 780 |
| 2007-03-06 | 750 | 780 | 750 | 775 | 8,600 | 775 |
| 2007-03-05 | 780 | 780 | 751 | 751 | 8,300 | 751 |
| 2007-03-02 | 788 | 788 | 772 | 772 | 6,200 | 772 |
| 2007-03-01 | 791 | 791 | 772 | 772 | 5,800 | 772 |
| 2007-02-28 | 779 | 788 | 730 | 772 | 16,800 | 772 |
| 2007-02-27 | 811 | 828 | 791 | 799 | 25,300 | 799 |
| 2007-02-26 | 820 | 820 | 806 | 816 | 9,500 | 816 |
| 2007-02-23 | 820 | 820 | 813 | 819 | 8,400 | 819 |
| 2007-02-22 | 821 | 823 | 813 | 820 | 1,800 | 820 |
| 2007-02-21 | 823 | 828 | 815 | 816 | 7,300 | 816 |
| 2007-02-20 | 826 | 834 | 821 | 822 | 5,700 | 822 |
| 2007-02-19 | 815 | 830 | 808 | 826 | 9,300 | 826 |
| 2007-02-16 | 815 | 815 | 805 | 809 | 7,600 | 809 |
| 2007-02-15 | 817 | 820 | 808 | 812 | 10,000 | 812 |
| 2007-02-14 | 800 | 814 | 800 | 804 | 11,000 | 804 |
| 2007-02-13 | 784 | 798 | 784 | 790 | 11,800 | 790 |
| 2007-02-09 | 779 | 784 | 779 | 784 | 13,400 | 784 |
| 2007-02-08 | 783 | 793 | 774 | 785 | 10,900 | 785 |
| 2007-02-07 | 809 | 809 | 775 | 775 | 20,900 | 775 |
| 2007-02-06 | 810 | 815 | 800 | 801 | 16,000 | 801 |
| 2007-02-05 | 809 | 809 | 801 | 803 | 5,700 | 803 |
| 2007-02-02 | 815 | 816 | 809 | 809 | 8,000 | 809 |
| 2007-02-01 | 831 | 831 | 808 | 816 | 18,300 | 816 |
| 2007-01-31 | 853 | 853 | 840 | 840 | 10,100 | 840 |
| 2007-01-30 | 862 | 863 | 852 | 853 | 12,200 | 853 |
| 2007-01-29 | 869 | 870 | 860 | 860 | 5,100 | 860 |
| 2007-01-26 | 867 | 879 | 861 | 863 | 24,400 | 863 |
| 2007-01-25 | 900 | 900 | 864 | 867 | 73,100 | 867 |
| 2007-01-24 | 949 | 950 | 925 | 935 | 11,400 | 935 |
| 2007-01-23 | 925 | 935 | 920 | 932 | 6,300 | 932 |
| 2007-01-22 | 915 | 928 | 915 | 928 | 2,800 | 928 |
| 2007-01-19 | 924 | 924 | 909 | 915 | 9,000 | 915 |
| 2007-01-18 | 913 | 924 | 913 | 924 | 2,600 | 924 |
| 2007-01-17 | 922 | 922 | 912 | 913 | 7,100 | 913 |
| 2007-01-16 | 940 | 940 | 921 | 923 | 4,000 | 923 |
| 2007-01-15 | 930 | 940 | 929 | 940 | 3,100 | 940 |
| 2007-01-12 | 925 | 960 | 909 | 960 | 3,600 | 960 |
| 2007-01-11 | 950 | 951 | 918 | 935 | 3,200 | 935 |
| 2007-01-10 | 965 | 965 | 943 | 955 | 8,000 | 955 |
| 2007-01-09 | 949 | 966 | 940 | 965 | 8,200 | 965 |
| 2007-01-05 | 931 | 944 | 921 | 939 | 20,600 | 939 |
| 2007-01-04 | 897 | 950 | 897 | 921 | 5,600 | 921 |
分割・併合履歴 ： [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株