6210 東洋機械金属(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 447 | 451 | 443 | 447 | 33,200 | 447 |
| 2015-12-29 | 443 | 448 | 442 | 444 | 30,100 | 444 |
| 2015-12-28 | 428 | 442 | 428 | 441 | 43,300 | 441 |
| 2015-12-25 | 434 | 436 | 426 | 428 | 46,400 | 428 |
| 2015-12-24 | 440 | 445 | 433 | 434 | 49,500 | 434 |
| 2015-12-22 | 440 | 442 | 438 | 438 | 156,700 | 438 |
| 2015-12-21 | 445 | 445 | 440 | 441 | 26,500 | 441 |
| 2015-12-18 | 455 | 457 | 447 | 447 | 68,900 | 447 |
| 2015-12-17 | 449 | 454 | 445 | 451 | 101,400 | 451 |
| 2015-12-16 | 436 | 442 | 433 | 439 | 55,700 | 439 |
| 2015-12-15 | 434 | 436 | 427 | 428 | 34,700 | 428 |
| 2015-12-14 | 436 | 439 | 434 | 437 | 55,100 | 437 |
| 2015-12-11 | 436 | 444 | 436 | 441 | 46,900 | 441 |
| 2015-12-10 | 438 | 445 | 437 | 442 | 48,000 | 442 |
| 2015-12-09 | 445 | 446 | 441 | 442 | 46,500 | 442 |
| 2015-12-08 | 447 | 449 | 438 | 445 | 80,700 | 445 |
| 2015-12-07 | 444 | 451 | 444 | 448 | 37,300 | 448 |
| 2015-12-04 | 442 | 447 | 438 | 444 | 48,100 | 444 |
| 2015-12-03 | 442 | 449 | 442 | 447 | 48,900 | 447 |
| 2015-12-02 | 451 | 452 | 440 | 448 | 101,000 | 448 |
| 2015-12-01 | 450 | 450 | 445 | 447 | 83,700 | 447 |
| 2015-11-30 | 445 | 452 | 445 | 448 | 41,600 | 448 |
| 2015-11-27 | 440 | 448 | 439 | 448 | 34,800 | 448 |
| 2015-11-26 | 441 | 444 | 439 | 439 | 138,000 | 439 |
| 2015-11-25 | 454 | 455 | 449 | 451 | 26,200 | 451 |
| 2015-11-24 | 451 | 456 | 448 | 455 | 47,700 | 455 |
| 2015-11-20 | 442 | 450 | 439 | 450 | 50,400 | 450 |
| 2015-11-19 | 448 | 449 | 441 | 443 | 36,000 | 443 |
| 2015-11-18 | 449 | 451 | 441 | 445 | 23,400 | 445 |
| 2015-11-17 | 450 | 452 | 443 | 449 | 35,800 | 449 |
| 2015-11-16 | 449 | 452 | 447 | 447 | 41,400 | 447 |
| 2015-11-13 | 457 | 468 | 456 | 460 | 54,200 | 460 |
| 2015-11-12 | 458 | 459 | 451 | 457 | 45,100 | 457 |
| 2015-11-11 | 446 | 457 | 446 | 455 | 46,500 | 455 |
| 2015-11-10 | 449 | 455 | 443 | 448 | 73,900 | 448 |
| 2015-11-09 | 459 | 459 | 453 | 457 | 39,700 | 457 |
| 2015-11-06 | 458 | 460 | 456 | 459 | 73,000 | 459 |
| 2015-11-05 | 454 | 458 | 447 | 455 | 34,600 | 455 |
| 2015-11-04 | 449 | 459 | 449 | 455 | 54,900 | 455 |
| 2015-11-02 | 452 | 452 | 444 | 447 | 34,900 | 447 |
| 2015-10-30 | 455 | 455 | 448 | 451 | 34,100 | 451 |
| 2015-10-29 | 456 | 456 | 447 | 453 | 83,900 | 453 |
| 2015-10-28 | 446 | 448 | 442 | 446 | 48,700 | 446 |
| 2015-10-27 | 454 | 454 | 448 | 448 | 68,500 | 448 |
| 2015-10-26 | 434 | 453 | 434 | 452 | 137,500 | 452 |
| 2015-10-23 | 444 | 449 | 439 | 439 | 112,200 | 439 |
| 2015-10-22 | 436 | 439 | 435 | 436 | 136,500 | 436 |
| 2015-10-21 | 426 | 431 | 421 | 431 | 30,900 | 431 |
| 2015-10-20 | 432 | 432 | 421 | 425 | 21,200 | 425 |
| 2015-10-19 | 437 | 437 | 423 | 426 | 38,300 | 426 |
| 2015-10-16 | 424 | 436 | 424 | 433 | 95,200 | 433 |
| 2015-10-15 | 409 | 429 | 408 | 424 | 92,100 | 424 |
| 2015-10-14 | 412 | 415 | 406 | 412 | 63,600 | 412 |
| 2015-10-13 | 420 | 429 | 418 | 420 | 58,800 | 420 |
| 2015-10-09 | 419 | 424 | 416 | 422 | 46,900 | 422 |
| 2015-10-08 | 408 | 422 | 408 | 414 | 56,000 | 414 |
| 2015-10-07 | 399 | 414 | 399 | 408 | 64,600 | 408 |
| 2015-10-06 | 403 | 409 | 400 | 401 | 75,400 | 401 |
| 2015-10-05 | 398 | 401 | 397 | 399 | 32,200 | 399 |
| 2015-10-02 | 389 | 399 | 389 | 399 | 53,600 | 399 |
| 2015-10-01 | 377 | 392 | 377 | 389 | 48,000 | 389 |
| 2015-09-30 | 362 | 380 | 362 | 377 | 58,900 | 377 |
| 2015-09-29 | 372 | 372 | 360 | 361 | 88,600 | 361 |
| 2015-09-28 | 379 | 381 | 374 | 374 | 48,100 | 374 |
| 2015-09-25 | 380 | 385 | 372 | 379 | 86,200 | 379 |
| 2015-09-24 | 387 | 387 | 379 | 379 | 83,600 | 379 |
| 2015-09-18 | 395 | 395 | 387 | 390 | 50,400 | 390 |
| 2015-09-17 | 400 | 405 | 398 | 402 | 60,300 | 402 |
| 2015-09-16 | 399 | 400 | 390 | 395 | 63,900 | 395 |
| 2015-09-15 | 400 | 402 | 395 | 396 | 61,900 | 396 |
| 2015-09-14 | 399 | 400 | 393 | 395 | 35,600 | 395 |
| 2015-09-11 | 395 | 405 | 395 | 400 | 62,200 | 400 |
| 2015-09-10 | 396 | 404 | 390 | 402 | 38,100 | 402 |
| 2015-09-09 | 387 | 404 | 387 | 404 | 60,600 | 404 |
| 2015-09-08 | 386 | 390 | 383 | 383 | 28,300 | 383 |
| 2015-09-07 | 388 | 390 | 379 | 389 | 37,000 | 389 |
| 2015-09-04 | 394 | 398 | 388 | 390 | 47,300 | 390 |
| 2015-09-03 | 406 | 408 | 395 | 395 | 56,900 | 395 |
| 2015-09-02 | 400 | 412 | 392 | 401 | 92,900 | 401 |
| 2015-09-01 | 413 | 414 | 400 | 402 | 126,300 | 402 |
| 2015-08-31 | 419 | 422 | 413 | 413 | 98,700 | 413 |
| 2015-08-28 | 410 | 420 | 409 | 418 | 70,300 | 418 |
| 2015-08-27 | 415 | 418 | 402 | 405 | 79,300 | 405 |
| 2015-08-26 | 387 | 413 | 386 | 407 | 78,700 | 407 |
| 2015-08-25 | 375 | 412 | 372 | 386 | 112,200 | 386 |
| 2015-08-24 | 406 | 423 | 390 | 391 | 105,200 | 391 |
| 2015-08-21 | 435 | 437 | 421 | 422 | 112,100 | 422 |
| 2015-08-20 | 449 | 449 | 440 | 441 | 49,500 | 441 |
| 2015-08-19 | 450 | 455 | 447 | 449 | 41,700 | 449 |
| 2015-08-18 | 447 | 456 | 447 | 452 | 55,700 | 452 |
| 2015-08-17 | 446 | 448 | 441 | 447 | 39,000 | 447 |
| 2015-08-14 | 448 | 450 | 438 | 445 | 71,500 | 445 |
| 2015-08-13 | 450 | 454 | 447 | 449 | 72,200 | 449 |
| 2015-08-12 | 461 | 461 | 451 | 455 | 65,000 | 455 |
| 2015-08-11 | 458 | 463 | 454 | 461 | 73,000 | 461 |
| 2015-08-10 | 460 | 461 | 452 | 458 | 66,400 | 458 |
| 2015-08-07 | 462 | 468 | 457 | 460 | 76,300 | 460 |
| 2015-08-06 | 463 | 468 | 460 | 464 | 84,300 | 464 |
| 2015-08-05 | 452 | 464 | 449 | 457 | 62,900 | 457 |
| 2015-08-04 | 458 | 458 | 448 | 452 | 64,800 | 452 |
| 2015-08-03 | 465 | 465 | 454 | 458 | 59,100 | 458 |
| 2015-07-31 | 460 | 463 | 457 | 462 | 29,400 | 462 |
| 2015-07-30 | 459 | 464 | 458 | 459 | 39,900 | 459 |
| 2015-07-29 | 466 | 468 | 455 | 455 | 69,400 | 455 |
| 2015-07-28 | 465 | 468 | 453 | 464 | 114,200 | 464 |
| 2015-07-27 | 470 | 478 | 465 | 470 | 317,500 | 470 |
| 2015-07-24 | 506 | 513 | 502 | 505 | 82,100 | 505 |
| 2015-07-23 | 513 | 513 | 503 | 510 | 38,300 | 510 |
| 2015-07-22 | 514 | 517 | 508 | 508 | 78,900 | 508 |
| 2015-07-21 | 511 | 528 | 509 | 519 | 127,400 | 519 |
| 2015-07-17 | 503 | 507 | 500 | 505 | 46,900 | 505 |
| 2015-07-16 | 505 | 507 | 496 | 503 | 47,800 | 503 |
| 2015-07-15 | 503 | 508 | 500 | 505 | 43,800 | 505 |
| 2015-07-14 | 497 | 513 | 497 | 502 | 86,800 | 502 |
| 2015-07-13 | 490 | 496 | 486 | 491 | 24,300 | 491 |
| 2015-07-10 | 485 | 493 | 481 | 484 | 63,500 | 484 |
| 2015-07-09 | 471 | 485 | 459 | 482 | 114,500 | 482 |
| 2015-07-08 | 506 | 509 | 490 | 490 | 115,300 | 490 |
| 2015-07-07 | 509 | 512 | 508 | 508 | 31,900 | 508 |
| 2015-07-06 | 512 | 512 | 501 | 504 | 59,700 | 504 |
| 2015-07-03 | 522 | 522 | 515 | 517 | 48,900 | 517 |
| 2015-07-02 | 522 | 526 | 515 | 518 | 41,500 | 518 |
| 2015-07-01 | 520 | 520 | 512 | 514 | 52,600 | 514 |
| 2015-06-30 | 512 | 521 | 510 | 520 | 40,000 | 520 |
| 2015-06-29 | 521 | 521 | 512 | 514 | 62,900 | 514 |
| 2015-06-26 | 543 | 543 | 531 | 533 | 50,800 | 533 |
| 2015-06-25 | 551 | 551 | 543 | 543 | 38,800 | 543 |
| 2015-06-24 | 552 | 553 | 546 | 553 | 57,500 | 553 |
| 2015-06-23 | 543 | 553 | 543 | 550 | 74,600 | 550 |
| 2015-06-22 | 523 | 544 | 522 | 543 | 94,100 | 543 |
| 2015-06-19 | 528 | 529 | 515 | 521 | 97,500 | 521 |
| 2015-06-18 | 531 | 532 | 511 | 518 | 115,600 | 518 |
| 2015-06-17 | 539 | 542 | 528 | 530 | 62,100 | 530 |
| 2015-06-16 | 540 | 545 | 539 | 540 | 36,600 | 540 |
| 2015-06-15 | 543 | 545 | 540 | 542 | 44,600 | 542 |
| 2015-06-12 | 546 | 547 | 542 | 544 | 57,200 | 544 |
| 2015-06-11 | 537 | 551 | 537 | 545 | 44,800 | 545 |
| 2015-06-10 | 552 | 556 | 536 | 543 | 72,900 | 543 |
| 2015-06-09 | 569 | 569 | 554 | 557 | 63,200 | 557 |
| 2015-06-08 | 565 | 570 | 558 | 569 | 51,300 | 569 |
| 2015-06-05 | 563 | 568 | 558 | 567 | 44,600 | 567 |
| 2015-06-04 | 562 | 572 | 562 | 571 | 104,200 | 571 |
| 2015-06-03 | 559 | 563 | 557 | 561 | 44,300 | 561 |
| 2015-06-02 | 561 | 563 | 555 | 559 | 70,300 | 559 |
| 2015-06-01 | 552 | 568 | 552 | 563 | 95,000 | 563 |
| 2015-05-29 | 562 | 562 | 554 | 560 | 82,100 | 560 |
| 2015-05-28 | 571 | 571 | 560 | 562 | 49,700 | 562 |
| 2015-05-27 | 566 | 571 | 560 | 567 | 96,900 | 567 |
| 2015-05-26 | 571 | 575 | 567 | 567 | 75,100 | 567 |
| 2015-05-25 | 550 | 572 | 548 | 570 | 169,100 | 570 |
| 2015-05-22 | 550 | 553 | 538 | 551 | 76,800 | 551 |
| 2015-05-21 | 564 | 565 | 553 | 553 | 106,100 | 553 |
| 2015-05-20 | 557 | 565 | 551 | 565 | 147,600 | 565 |
| 2015-05-19 | 553 | 563 | 552 | 557 | 147,300 | 557 |
| 2015-05-18 | 545 | 555 | 541 | 552 | 179,100 | 552 |
| 2015-05-15 | 543 | 546 | 534 | 540 | 110,700 | 540 |
| 2015-05-14 | 535 | 542 | 533 | 542 | 222,900 | 542 |
| 2015-05-13 | 534 | 536 | 528 | 534 | 125,700 | 534 |
| 2015-05-12 | 519 | 534 | 516 | 530 | 222,300 | 530 |
| 2015-05-11 | 515 | 524 | 515 | 516 | 92,900 | 516 |
| 2015-05-08 | 508 | 516 | 508 | 515 | 76,400 | 515 |
| 2015-05-07 | 511 | 516 | 509 | 511 | 67,000 | 511 |
| 2015-05-01 | 515 | 519 | 508 | 514 | 92,600 | 514 |
| 2015-04-30 | 509 | 518 | 505 | 513 | 101,700 | 513 |
| 2015-04-28 | 513 | 528 | 509 | 509 | 211,600 | 509 |
| 2015-04-27 | 492 | 516 | 486 | 507 | 394,100 | 507 |
| 2015-04-24 | 496 | 498 | 492 | 493 | 103,300 | 493 |
| 2015-04-23 | 492 | 497 | 489 | 497 | 233,000 | 497 |
| 2015-04-22 | 488 | 490 | 480 | 487 | 56,900 | 487 |
| 2015-04-21 | 489 | 490 | 480 | 488 | 74,200 | 488 |
| 2015-04-20 | 486 | 491 | 484 | 484 | 143,800 | 484 |
| 2015-04-17 | 475 | 492 | 475 | 484 | 243,500 | 484 |
| 2015-04-16 | 466 | 471 | 465 | 470 | 37,400 | 470 |
| 2015-04-15 | 466 | 469 | 464 | 465 | 29,600 | 465 |
| 2015-04-14 | 464 | 466 | 463 | 465 | 31,600 | 465 |
| 2015-04-13 | 463 | 468 | 462 | 464 | 27,900 | 464 |
| 2015-04-10 | 462 | 466 | 462 | 463 | 31,300 | 463 |
| 2015-04-09 | 463 | 467 | 462 | 463 | 53,200 | 463 |
| 2015-04-08 | 463 | 465 | 462 | 463 | 40,200 | 463 |
| 2015-04-07 | 460 | 464 | 458 | 462 | 34,200 | 462 |
| 2015-04-06 | 462 | 465 | 457 | 457 | 30,700 | 457 |
| 2015-04-03 | 461 | 464 | 458 | 464 | 21,600 | 464 |
| 2015-04-02 | 456 | 464 | 456 | 459 | 72,200 | 459 |
| 2015-04-01 | 462 | 462 | 456 | 458 | 52,000 | 458 |
| 2015-03-31 | 469 | 470 | 463 | 464 | 26,400 | 464 |
| 2015-03-30 | 461 | 464 | 458 | 461 | 39,800 | 461 |
| 2015-03-27 | 469 | 477 | 462 | 464 | 57,500 | 464 |
| 2015-03-26 | 475 | 475 | 468 | 470 | 41,100 | 470 |
| 2015-03-25 | 478 | 480 | 476 | 477 | 47,500 | 477 |
| 2015-03-24 | 479 | 480 | 477 | 479 | 34,900 | 479 |
| 2015-03-23 | 476 | 477 | 473 | 477 | 64,200 | 477 |
| 2015-03-20 | 470 | 472 | 467 | 472 | 45,300 | 472 |
| 2015-03-19 | 469 | 470 | 467 | 467 | 34,900 | 467 |
| 2015-03-18 | 469 | 469 | 466 | 467 | 29,600 | 467 |
| 2015-03-17 | 468 | 471 | 466 | 468 | 96,900 | 468 |
| 2015-03-16 | 466 | 470 | 465 | 467 | 50,000 | 467 |
| 2015-03-13 | 464 | 466 | 462 | 464 | 69,500 | 464 |
| 2015-03-12 | 457 | 464 | 457 | 461 | 35,100 | 461 |
| 2015-03-11 | 455 | 458 | 451 | 455 | 63,500 | 455 |
| 2015-03-10 | 462 | 464 | 456 | 457 | 70,900 | 457 |
| 2015-03-09 | 462 | 463 | 455 | 457 | 56,500 | 457 |
| 2015-03-06 | 469 | 469 | 460 | 462 | 42,300 | 462 |
| 2015-03-05 | 471 | 471 | 462 | 464 | 47,600 | 464 |
| 2015-03-04 | 468 | 468 | 461 | 466 | 62,400 | 466 |
| 2015-03-03 | 471 | 473 | 469 | 471 | 45,200 | 471 |
| 2015-03-02 | 473 | 476 | 470 | 470 | 78,400 | 470 |
| 2015-02-27 | 472 | 474 | 471 | 474 | 53,000 | 474 |
| 2015-02-26 | 470 | 473 | 467 | 471 | 47,200 | 471 |
| 2015-02-25 | 469 | 472 | 467 | 469 | 33,000 | 469 |
| 2015-02-24 | 469 | 471 | 466 | 470 | 44,600 | 470 |
| 2015-02-23 | 471 | 474 | 466 | 468 | 71,700 | 468 |
| 2015-02-20 | 473 | 476 | 469 | 470 | 50,500 | 470 |
| 2015-02-19 | 473 | 480 | 471 | 473 | 94,700 | 473 |
| 2015-02-18 | 472 | 474 | 467 | 470 | 57,300 | 470 |
| 2015-02-17 | 469 | 473 | 469 | 471 | 47,200 | 471 |
| 2015-02-16 | 470 | 473 | 468 | 468 | 57,500 | 468 |
| 2015-02-13 | 465 | 469 | 463 | 467 | 75,900 | 467 |
| 2015-02-12 | 458 | 464 | 455 | 462 | 94,000 | 462 |
| 2015-02-10 | 450 | 456 | 448 | 454 | 29,600 | 454 |
| 2015-02-09 | 449 | 454 | 449 | 453 | 47,300 | 453 |
| 2015-02-06 | 452 | 452 | 447 | 448 | 39,300 | 448 |
| 2015-02-05 | 459 | 459 | 448 | 449 | 99,900 | 449 |
| 2015-02-04 | 462 | 469 | 457 | 460 | 86,000 | 460 |
| 2015-02-03 | 463 | 465 | 454 | 456 | 68,300 | 456 |
| 2015-02-02 | 460 | 470 | 458 | 463 | 120,000 | 463 |
| 2015-01-30 | 465 | 469 | 456 | 458 | 116,100 | 458 |
| 2015-01-29 | 445 | 468 | 442 | 465 | 284,400 | 465 |
| 2015-01-28 | 444 | 448 | 439 | 442 | 80,500 | 442 |
| 2015-01-27 | 438 | 451 | 438 | 444 | 219,900 | 444 |
| 2015-01-26 | 428 | 439 | 427 | 435 | 50,300 | 435 |
| 2015-01-23 | 428 | 430 | 427 | 427 | 58,200 | 427 |
| 2015-01-22 | 431 | 432 | 426 | 428 | 57,300 | 428 |
| 2015-01-21 | 435 | 436 | 431 | 431 | 42,600 | 431 |
| 2015-01-20 | 430 | 441 | 429 | 440 | 56,300 | 440 |
| 2015-01-19 | 433 | 433 | 429 | 430 | 21,200 | 430 |
| 2015-01-16 | 433 | 434 | 424 | 430 | 79,100 | 430 |
| 2015-01-15 | 435 | 438 | 433 | 437 | 26,700 | 437 |
| 2015-01-14 | 439 | 440 | 433 | 433 | 52,700 | 433 |
| 2015-01-13 | 440 | 442 | 434 | 442 | 53,600 | 442 |
| 2015-01-09 | 446 | 448 | 441 | 441 | 74,500 | 441 |
| 2015-01-08 | 446 | 450 | 446 | 447 | 21,700 | 447 |
| 2015-01-07 | 445 | 449 | 443 | 444 | 32,400 | 444 |
| 2015-01-06 | 450 | 450 | 444 | 445 | 51,900 | 445 |
| 2015-01-05 | 452 | 456 | 451 | 452 | 37,000 | 452 |
分割・併合履歴 ： [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株