6210 東洋機械金属(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 151 | 152 | 151 | 152 | 300 | 152 |
| 2008-12-29 | 160 | 160 | 151 | 151 | 16,800 | 151 |
| 2008-12-26 | 155 | 155 | 151 | 151 | 3,500 | 151 |
| 2008-12-25 | 152 | 152 | 151 | 151 | 800 | 151 |
| 2008-12-24 | 158 | 158 | 152 | 152 | 3,400 | 152 |
| 2008-12-22 | 157 | 160 | 155 | 158 | 3,400 | 158 |
| 2008-12-19 | 162 | 166 | 162 | 162 | 700 | 162 |
| 2008-12-18 | 161 | 166 | 161 | 166 | 2,400 | 166 |
| 2008-12-17 | 168 | 171 | 168 | 171 | 3,300 | 171 |
| 2008-12-16 | 173 | 173 | 171 | 171 | 300 | 171 |
| 2008-12-15 | 175 | 177 | 175 | 177 | 1,200 | 177 |
| 2008-12-12 | 177 | 177 | 174 | 175 | 12,800 | 175 |
| 2008-12-11 | 180 | 180 | 174 | 176 | 5,500 | 176 |
| 2008-12-10 | 172 | 178 | 172 | 178 | 2,100 | 178 |
| 2008-12-09 | 171 | 175 | 171 | 175 | 3,200 | 175 |
| 2008-12-08 | 175 | 179 | 175 | 179 | 1,100 | 179 |
| 2008-12-05 | 180 | 180 | 172 | 172 | 18,800 | 172 |
| 2008-12-04 | 179 | 180 | 172 | 180 | 3,700 | 180 |
| 2008-12-03 | 172 | 174 | 172 | 174 | 5,600 | 174 |
| 2008-12-02 | 165 | 175 | 165 | 175 | 1,100 | 175 |
| 2008-12-01 | 164 | 170 | 164 | 170 | 400 | 170 |
| 2008-11-28 | 171 | 171 | 168 | 168 | 8,800 | 168 |
| 2008-11-27 | 172 | 172 | 170 | 171 | 2,400 | 171 |
| 2008-11-26 | 173 | 174 | 169 | 170 | 4,000 | 170 |
| 2008-11-25 | 172 | 172 | 168 | 168 | 500 | 168 |
| 2008-11-21 | 170 | 179 | 170 | 178 | 2,200 | 178 |
| 2008-11-20 | 187 | 187 | 185 | 185 | 2,400 | 185 |
| 2008-11-19 | 191 | 194 | 188 | 189 | 7,700 | 189 |
| 2008-11-18 | 190 | 192 | 190 | 191 | 6,300 | 191 |
| 2008-11-17 | 194 | 194 | 194 | 194 | 200 | 194 |
| 2008-11-14 | 199 | 199 | 194 | 197 | 600 | 197 |
| 2008-11-13 | 193 | 193 | 192 | 192 | 400 | 192 |
| 2008-11-12 | 199 | 199 | 196 | 196 | 300 | 196 |
| 2008-11-11 | 198 | 198 | 195 | 195 | 1,400 | 195 |
| 2008-11-10 | 202 | 202 | 199 | 199 | 2,400 | 199 |
| 2008-11-07 | 195 | 203 | 195 | 203 | 14,500 | 203 |
| 2008-11-06 | 202 | 202 | 200 | 200 | 3,700 | 200 |
| 2008-11-05 | 201 | 204 | 200 | 201 | 2,300 | 201 |
| 2008-11-04 | 200 | 200 | 195 | 196 | 6,700 | 196 |
| 2008-10-31 | 202 | 202 | 197 | 199 | 7,700 | 199 |
| 2008-10-30 | 199 | 199 | 195 | 199 | 5,100 | 199 |
| 2008-10-29 | 211 | 211 | 204 | 204 | 6,700 | 204 |
| 2008-10-28 | 204 | 204 | 198 | 200 | 7,400 | 200 |
| 2008-10-27 | 204 | 206 | 199 | 204 | 2,200 | 204 |
| 2008-10-24 | 209 | 209 | 204 | 204 | 2,000 | 204 |
| 2008-10-23 | 214 | 214 | 209 | 209 | 200 | 209 |
| 2008-10-22 | 216 | 217 | 215 | 215 | 2,400 | 215 |
| 2008-10-21 | 225 | 227 | 216 | 220 | 2,300 | 220 |
| 2008-10-20 | 217 | 221 | 215 | 221 | 3,100 | 221 |
| 2008-10-17 | 205 | 220 | 205 | 216 | 600 | 216 |
| 2008-10-16 | 210 | 210 | 203 | 210 | 1,500 | 210 |
| 2008-10-15 | 210 | 216 | 210 | 216 | 1,300 | 216 |
| 2008-10-14 | 219 | 219 | 200 | 205 | 4,200 | 205 |
| 2008-10-10 | 192 | 192 | 189 | 189 | 2,600 | 189 |
| 2008-10-09 | 190 | 202 | 190 | 197 | 3,800 | 197 |
| 2008-10-08 | 204 | 204 | 200 | 200 | 500 | 200 |
| 2008-10-07 | 195 | 210 | 195 | 209 | 6,200 | 209 |
| 2008-10-06 | 250 | 250 | 230 | 230 | 3,500 | 230 |
| 2008-10-03 | 269 | 269 | 257 | 257 | 1,600 | 257 |
| 2008-10-02 | 284 | 284 | 269 | 269 | 400 | 269 |
| 2008-10-01 | 280 | 281 | 280 | 281 | 300 | 281 |
| 2008-09-30 | 270 | 285 | 270 | 280 | 6,800 | 280 |
| 2008-09-29 | 295 | 298 | 295 | 298 | 600 | 298 |
| 2008-09-26 | 304 | 304 | 298 | 298 | 5,600 | 298 |
| 2008-09-24 | 305 | 310 | 304 | 310 | 1,500 | 310 |
| 2008-09-22 | 314 | 314 | 310 | 310 | 1,300 | 310 |
| 2008-09-19 | 295 | 308 | 295 | 307 | 2,700 | 307 |
| 2008-09-18 | 289 | 298 | 289 | 298 | 1,500 | 298 |
| 2008-09-17 | 296 | 300 | 295 | 299 | 2,000 | 299 |
| 2008-09-16 | 301 | 301 | 291 | 295 | 4,900 | 295 |
| 2008-09-12 | 305 | 305 | 300 | 305 | 9,900 | 305 |
| 2008-09-11 | 309 | 309 | 304 | 304 | 500 | 304 |
| 2008-09-10 | 300 | 320 | 300 | 311 | 6,400 | 311 |
| 2008-09-09 | 311 | 311 | 303 | 303 | 3,900 | 303 |
| 2008-09-08 | 311 | 330 | 311 | 318 | 3,200 | 318 |
| 2008-09-05 | 309 | 310 | 305 | 306 | 5,200 | 306 |
| 2008-09-04 | 334 | 334 | 324 | 324 | 700 | 324 |
| 2008-09-03 | 334 | 334 | 324 | 324 | 3,100 | 324 |
| 2008-09-02 | 331 | 341 | 331 | 335 | 2,700 | 335 |
| 2008-09-01 | 327 | 331 | 327 | 331 | 1,300 | 331 |
| 2008-08-29 | 320 | 324 | 320 | 323 | 2,700 | 323 |
| 2008-08-28 | 320 | 320 | 313 | 313 | 4,000 | 313 |
| 2008-08-27 | 310 | 320 | 310 | 320 | 3,600 | 320 |
| 2008-08-26 | 313 | 320 | 313 | 320 | 1,800 | 320 |
| 2008-08-25 | 311 | 318 | 311 | 318 | 600 | 318 |
| 2008-08-22 | 307 | 309 | 307 | 309 | 1,000 | 309 |
| 2008-08-20 | 304 | 310 | 303 | 310 | 1,000 | 310 |
| 2008-08-19 | 300 | 307 | 300 | 307 | 200 | 307 |
| 2008-08-18 | 306 | 312 | 301 | 305 | 3,400 | 305 |
| 2008-08-15 | 311 | 311 | 307 | 310 | 3,500 | 310 |
| 2008-08-14 | 316 | 320 | 315 | 320 | 600 | 320 |
| 2008-08-13 | 324 | 327 | 313 | 315 | 2,700 | 315 |
| 2008-08-12 | 335 | 339 | 334 | 337 | 4,800 | 337 |
| 2008-08-11 | 353 | 353 | 350 | 351 | 800 | 351 |
| 2008-08-07 | 340 | 340 | 334 | 336 | 1,000 | 336 |
| 2008-08-06 | 340 | 345 | 338 | 345 | 2,600 | 345 |
| 2008-08-05 | 336 | 339 | 332 | 332 | 1,800 | 332 |
| 2008-08-04 | 351 | 351 | 342 | 342 | 1,200 | 342 |
| 2008-08-01 | 362 | 362 | 354 | 355 | 2,300 | 355 |
| 2008-07-31 | 381 | 381 | 355 | 361 | 2,800 | 361 |
| 2008-07-30 | 391 | 393 | 386 | 386 | 1,800 | 386 |
| 2008-07-29 | 390 | 395 | 387 | 390 | 4,200 | 390 |
| 2008-07-28 | 416 | 419 | 416 | 416 | 2,900 | 416 |
| 2008-07-25 | 412 | 417 | 409 | 416 | 3,400 | 416 |
| 2008-07-24 | 415 | 415 | 409 | 415 | 900 | 415 |
| 2008-07-23 | 409 | 413 | 409 | 411 | 500 | 411 |
| 2008-07-22 | 399 | 404 | 399 | 404 | 800 | 404 |
| 2008-07-17 | 398 | 401 | 397 | 401 | 1,200 | 401 |
| 2008-07-16 | 412 | 412 | 391 | 396 | 1,200 | 396 |
| 2008-07-15 | 411 | 411 | 407 | 407 | 300 | 407 |
| 2008-07-14 | 418 | 418 | 413 | 416 | 600 | 416 |
| 2008-07-11 | 405 | 419 | 405 | 418 | 2,800 | 418 |
| 2008-07-10 | 416 | 420 | 410 | 420 | 1,100 | 420 |
| 2008-07-09 | 430 | 430 | 420 | 420 | 3,100 | 420 |
| 2008-07-08 | 430 | 431 | 425 | 425 | 1,900 | 425 |
| 2008-07-07 | 434 | 434 | 434 | 434 | 100 | 434 |
| 2008-07-04 | 418 | 435 | 418 | 433 | 2,000 | 433 |
| 2008-07-03 | 413 | 420 | 413 | 420 | 2,600 | 420 |
| 2008-07-02 | 419 | 419 | 412 | 417 | 2,600 | 417 |
| 2008-07-01 | 407 | 417 | 407 | 417 | 5,500 | 417 |
| 2008-06-30 | 415 | 419 | 415 | 416 | 1,000 | 416 |
| 2008-06-27 | 434 | 434 | 425 | 425 | 6,400 | 425 |
| 2008-06-26 | 438 | 442 | 434 | 434 | 4,000 | 434 |
| 2008-06-25 | 423 | 434 | 420 | 433 | 5,600 | 433 |
| 2008-06-24 | 430 | 431 | 427 | 427 | 1,600 | 427 |
| 2008-06-23 | 423 | 442 | 423 | 442 | 3,000 | 442 |
| 2008-06-20 | 458 | 458 | 438 | 438 | 2,700 | 438 |
| 2008-06-19 | 462 | 462 | 460 | 461 | 2,400 | 461 |
| 2008-06-18 | 471 | 471 | 461 | 461 | 300 | 461 |
| 2008-06-17 | 467 | 473 | 464 | 473 | 3,700 | 473 |
| 2008-06-16 | 472 | 472 | 462 | 464 | 3,700 | 464 |
| 2008-06-13 | 450 | 467 | 450 | 462 | 12,000 | 462 |
| 2008-06-12 | 446 | 452 | 441 | 452 | 5,800 | 452 |
| 2008-06-11 | 461 | 461 | 449 | 456 | 900 | 456 |
| 2008-06-10 | 452 | 468 | 450 | 451 | 5,100 | 451 |
| 2008-06-09 | 451 | 451 | 440 | 447 | 10,200 | 447 |
| 2008-06-06 | 428 | 451 | 428 | 451 | 2,400 | 451 |
| 2008-06-05 | 426 | 426 | 419 | 424 | 1,500 | 424 |
| 2008-06-04 | 421 | 422 | 420 | 422 | 2,200 | 422 |
| 2008-06-03 | 420 | 421 | 419 | 421 | 600 | 421 |
| 2008-06-02 | 417 | 425 | 417 | 425 | 6,300 | 425 |
| 2008-05-30 | 420 | 423 | 419 | 420 | 600 | 420 |
| 2008-05-29 | 410 | 416 | 410 | 416 | 700 | 416 |
| 2008-05-28 | 412 | 414 | 405 | 405 | 3,800 | 405 |
| 2008-05-27 | 416 | 418 | 408 | 411 | 5,100 | 411 |
| 2008-05-26 | 419 | 425 | 415 | 415 | 4,800 | 415 |
| 2008-05-23 | 427 | 432 | 427 | 428 | 3,200 | 428 |
| 2008-05-22 | 422 | 425 | 414 | 422 | 1,900 | 422 |
| 2008-05-21 | 421 | 423 | 418 | 422 | 3,300 | 422 |
| 2008-05-20 | 431 | 433 | 425 | 425 | 13,600 | 425 |
| 2008-05-19 | 418 | 428 | 417 | 428 | 9,200 | 428 |
| 2008-05-16 | 422 | 422 | 415 | 415 | 4,500 | 415 |
| 2008-05-15 | 425 | 426 | 422 | 422 | 1,800 | 422 |
| 2008-05-14 | 405 | 420 | 405 | 417 | 3,200 | 417 |
| 2008-05-13 | 403 | 413 | 402 | 402 | 7,200 | 402 |
| 2008-05-12 | 403 | 406 | 393 | 398 | 7,600 | 398 |
| 2008-05-09 | 426 | 426 | 409 | 413 | 5,200 | 413 |
| 2008-05-08 | 418 | 429 | 416 | 418 | 12,400 | 418 |
| 2008-05-07 | 396 | 404 | 396 | 404 | 3,400 | 404 |
| 2008-05-02 | 397 | 397 | 388 | 396 | 3,900 | 396 |
| 2008-05-01 | 397 | 397 | 396 | 396 | 2,400 | 396 |
| 2008-04-30 | 386 | 398 | 386 | 396 | 3,500 | 396 |
| 2008-04-28 | 380 | 405 | 380 | 386 | 3,300 | 386 |
| 2008-04-25 | 375 | 375 | 370 | 370 | 300 | 370 |
| 2008-04-24 | 370 | 370 | 364 | 370 | 1,000 | 370 |
| 2008-04-23 | 371 | 374 | 368 | 368 | 1,000 | 368 |
| 2008-04-22 | 371 | 376 | 371 | 376 | 900 | 376 |
| 2008-04-21 | 373 | 375 | 370 | 373 | 1,000 | 373 |
| 2008-04-18 | 368 | 368 | 368 | 368 | 300 | 368 |
| 2008-04-17 | 357 | 358 | 355 | 358 | 700 | 358 |
| 2008-04-16 | 350 | 352 | 350 | 352 | 700 | 352 |
| 2008-04-15 | 352 | 358 | 352 | 358 | 600 | 358 |
| 2008-04-14 | 351 | 357 | 341 | 357 | 2,600 | 357 |
| 2008-04-11 | 350 | 356 | 350 | 356 | 2,400 | 356 |
| 2008-04-09 | 370 | 370 | 364 | 364 | 500 | 364 |
| 2008-04-08 | 370 | 371 | 362 | 362 | 500 | 362 |
| 2008-04-07 | 362 | 377 | 362 | 374 | 700 | 374 |
| 2008-04-04 | 373 | 373 | 370 | 372 | 700 | 372 |
| 2008-04-03 | 364 | 371 | 364 | 371 | 600 | 371 |
| 2008-04-02 | 369 | 369 | 359 | 359 | 900 | 359 |
| 2008-04-01 | 356 | 356 | 350 | 354 | 1,400 | 354 |
| 2008-03-31 | 355 | 355 | 351 | 351 | 900 | 351 |
| 2008-03-28 | 364 | 364 | 364 | 364 | 3,600 | 364 |
| 2008-03-27 | 374 | 374 | 364 | 364 | 400 | 364 |
| 2008-03-26 | 367 | 378 | 364 | 378 | 5,200 | 378 |
| 2008-03-25 | 372 | 372 | 363 | 368 | 500 | 368 |
| 2008-03-24 | 362 | 368 | 362 | 368 | 500 | 368 |
| 2008-03-21 | 352 | 362 | 351 | 362 | 1,600 | 362 |
| 2008-03-19 | 356 | 360 | 351 | 357 | 1,600 | 357 |
| 2008-03-18 | 345 | 347 | 345 | 347 | 400 | 347 |
| 2008-03-14 | 370 | 370 | 359 | 359 | 20,800 | 359 |
| 2008-03-13 | 386 | 386 | 386 | 386 | 1,100 | 386 |
| 2008-03-12 | 380 | 385 | 380 | 385 | 300 | 385 |
| 2008-03-11 | 359 | 369 | 359 | 369 | 300 | 369 |
| 2008-03-10 | 370 | 370 | 360 | 366 | 1,500 | 366 |
| 2008-03-07 | 380 | 380 | 380 | 380 | 600 | 380 |
| 2008-03-06 | 386 | 395 | 386 | 395 | 300 | 395 |
| 2008-03-05 | 382 | 386 | 381 | 384 | 1,000 | 384 |
| 2008-03-04 | 378 | 383 | 377 | 377 | 6,700 | 377 |
| 2008-03-03 | 386 | 386 | 374 | 377 | 2,400 | 377 |
| 2008-02-29 | 400 | 400 | 386 | 386 | 1,100 | 386 |
| 2008-02-28 | 392 | 400 | 390 | 400 | 5,100 | 400 |
| 2008-02-27 | 398 | 398 | 386 | 391 | 1,000 | 391 |
| 2008-02-26 | 398 | 402 | 395 | 395 | 700 | 395 |
| 2008-02-25 | 392 | 398 | 382 | 397 | 11,400 | 397 |
| 2008-02-22 | 379 | 385 | 377 | 385 | 600 | 385 |
| 2008-02-21 | 374 | 381 | 367 | 381 | 1,100 | 381 |
| 2008-02-20 | 373 | 374 | 345 | 369 | 2,700 | 369 |
| 2008-02-19 | 369 | 377 | 363 | 376 | 4,400 | 376 |
| 2008-02-18 | 361 | 361 | 359 | 359 | 1,000 | 359 |
| 2008-02-15 | 336 | 348 | 336 | 348 | 1,300 | 348 |
| 2008-02-14 | 344 | 346 | 340 | 346 | 1,800 | 346 |
| 2008-02-13 | 330 | 344 | 330 | 339 | 2,000 | 339 |
| 2008-02-12 | 334 | 336 | 325 | 325 | 1,700 | 325 |
| 2008-02-08 | 343 | 349 | 336 | 336 | 3,000 | 336 |
| 2008-02-07 | 355 | 355 | 346 | 346 | 200 | 346 |
| 2008-02-06 | 362 | 362 | 345 | 346 | 4,900 | 346 |
| 2008-02-05 | 384 | 384 | 371 | 372 | 2,100 | 372 |
| 2008-02-04 | 389 | 396 | 385 | 388 | 5,400 | 388 |
| 2008-02-01 | 366 | 384 | 366 | 384 | 5,000 | 384 |
| 2008-01-31 | 356 | 372 | 356 | 371 | 5,700 | 371 |
| 2008-01-30 | 364 | 365 | 355 | 356 | 3,100 | 356 |
| 2008-01-29 | 361 | 361 | 353 | 359 | 3,500 | 359 |
| 2008-01-28 | 361 | 363 | 351 | 351 | 6,500 | 351 |
| 2008-01-25 | 372 | 388 | 353 | 387 | 10,100 | 387 |
| 2008-01-24 | 354 | 388 | 351 | 373 | 9,600 | 373 |
| 2008-01-23 | 354 | 355 | 346 | 349 | 4,800 | 349 |
| 2008-01-22 | 340 | 342 | 334 | 334 | 1,900 | 334 |
| 2008-01-21 | 349 | 367 | 348 | 350 | 1,900 | 350 |
| 2008-01-18 | 355 | 375 | 352 | 374 | 3,300 | 374 |
| 2008-01-17 | 347 | 360 | 345 | 358 | 5,000 | 358 |
| 2008-01-16 | 330 | 360 | 330 | 342 | 12,400 | 342 |
| 2008-01-15 | 399 | 402 | 380 | 380 | 11,200 | 380 |
| 2008-01-11 | 422 | 422 | 402 | 403 | 5,100 | 403 |
| 2008-01-10 | 430 | 430 | 417 | 417 | 1,800 | 417 |
| 2008-01-09 | 428 | 437 | 427 | 433 | 4,700 | 433 |
| 2008-01-08 | 436 | 436 | 430 | 430 | 2,200 | 430 |
| 2008-01-07 | 432 | 445 | 430 | 437 | 9,500 | 437 |
| 2008-01-04 | 475 | 475 | 437 | 437 | 9,300 | 437 |
分割・併合履歴 ： [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株
