東洋機械金属(6210)の株価時系列情報
東洋機械金属(6210)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 698 | 720 | 698 | 715 | 74,000 |
| 2003/12/29 | 673 | 695 | 673 | 695 | 50,000 |
| 2003/12/26 | 653 | 685 | 653 | 672 | 38,000 |
| 2003/12/25 | 660 | 664 | 648 | 650 | 110,000 |
| 2003/12/24 | 666 | 673 | 658 | 658 | 95,000 |
| 2003/12/22 | 665 | 674 | 654 | 661 | 68,000 |
| 2003/12/19 | 666 | 672 | 650 | 665 | 111,000 |
| 2003/12/18 | 680 | 682 | 658 | 661 | 99,000 |
| 2003/12/17 | 702 | 702 | 683 | 683 | 83,000 |
| 2003/12/16 | 700 | 709 | 698 | 699 | 46,000 |
| 2003/12/15 | 710 | 715 | 682 | 710 | 82,000 |
| 2003/12/12 | 722 | 722 | 702 | 705 | 74,000 |
| 2003/12/11 | 687 | 720 | 687 | 691 | 134,000 |
| 2003/12/10 | 709 | 715 | 682 | 686 | 214,000 |
| 2003/12/09 | 723 | 748 | 715 | 719 | 117,000 |
| 2003/12/08 | 740 | 745 | 720 | 730 | 87,000 |
| 2003/12/05 | 735 | 751 | 735 | 750 | 93,000 |
| 2003/12/04 | 788 | 788 | 755 | 755 | 60,000 |
| 2003/12/03 | 783 | 798 | 781 | 788 | 117,000 |
| 2003/12/02 | 732 | 784 | 732 | 783 | 333,000 |
| 2003/12/01 | 720 | 750 | 700 | 731 | 112,000 |
| 2003/11/28 | 726 | 739 | 725 | 729 | 44,000 |
| 2003/11/27 | 705 | 740 | 705 | 720 | 119,000 |
| 2003/11/26 | 685 | 690 | 677 | 685 | 110,000 |
| 2003/11/25 | 680 | 690 | 674 | 676 | 113,000 |
| 2003/11/21 | 689 | 690 | 670 | 676 | 46,000 |
| 2003/11/20 | 702 | 702 | 671 | 696 | 89,000 |
| 2003/11/19 | 729 | 729 | 700 | 702 | 49,000 |
| 2003/11/18 | 700 | 745 | 676 | 745 | 85,000 |
| 2003/11/17 | 750 | 760 | 707 | 707 | 41,000 |
| 2003/11/14 | 810 | 820 | 788 | 788 | 17,000 |
| 2003/11/13 | 780 | 817 | 773 | 810 | 74,000 |
| 2003/11/12 | 809 | 809 | 774 | 783 | 38,000 |
| 2003/11/11 | 840 | 840 | 802 | 809 | 67,000 |
| 2003/11/10 | 841 | 841 | 835 | 835 | 7,000 |
| 2003/11/07 | 840 | 880 | 820 | 845 | 114,000 |
| 2003/11/06 | 840 | 854 | 821 | 835 | 167,000 |
| 2003/11/05 | 867 | 870 | 852 | 853 | 106,000 |
| 2003/11/04 | 900 | 901 | 865 | 871 | 88,000 |
| 2003/10/31 | 920 | 920 | 903 | 903 | 22,000 |
| 2003/10/30 | 936 | 936 | 920 | 920 | 15,000 |
| 2003/10/29 | 931 | 931 | 920 | 920 | 19,000 |
| 2003/10/28 | 917 | 925 | 915 | 919 | 19,000 |
| 2003/10/27 | 915 | 955 | 915 | 915 | 33,000 |
| 2003/10/24 | 930 | 948 | 910 | 915 | 31,000 |
| 2003/10/23 | 900 | 903 | 894 | 894 | 65,000 |
| 2003/10/22 | 926 | 930 | 901 | 903 | 48,000 |
| 2003/10/21 | 950 | 953 | 920 | 925 | 31,000 |
| 2003/10/20 | 960 | 960 | 905 | 940 | 101,000 |
| 2003/10/17 | 956 | 976 | 950 | 950 | 75,000 |
| 2003/10/16 | 929 | 960 | 928 | 960 | 46,000 |
| 2003/10/15 | 910 | 948 | 910 | 928 | 147,000 |
| 2003/10/14 | 894 | 910 | 890 | 896 | 43,000 |
| 2003/10/10 | 898 | 898 | 887 | 890 | 36,000 |
| 2003/10/09 | 900 | 905 | 898 | 900 | 23,000 |
| 2003/10/08 | 910 | 915 | 901 | 910 | 35,000 |
| 2003/10/07 | 941 | 945 | 910 | 910 | 91,000 |
| 2003/10/06 | 990 | 1,005 | 937 | 937 | 269,000 |
| 2003/10/03 | 910 | 920 | 900 | 905 | 13,000 |
| 2003/10/02 | 930 | 935 | 920 | 920 | 40,000 |
| 2003/10/01 | 940 | 940 | 900 | 935 | 28,000 |
| 2003/09/30 | 950 | 950 | 939 | 942 | 40,000 |
| 2003/09/29 | 964 | 966 | 946 | 950 | 22,000 |
| 2003/09/26 | 840 | 945 | 840 | 945 | 47,000 |
| 2003/09/25 | 804 | 885 | 804 | 867 | 89,000 |
| 2003/09/25 | 1 -> 1.20 分割 | ||||
| 2003/09/24 | 1,050 | 1,070 | 1,030 | 1,040 | 88,000 |
| 2003/09/22 | 1,095 | 1,095 | 1,075 | 1,075 | 55,000 |
| 2003/09/19 | 1,140 | 1,140 | 1,088 | 1,095 | 95,000 |
| 2003/09/18 | 1,101 | 1,150 | 1,100 | 1,150 | 44,000 |
| 2003/09/17 | 1,112 | 1,140 | 1,111 | 1,120 | 36,000 |
| 2003/09/16 | 1,179 | 1,201 | 1,151 | 1,151 | 115,000 |
| 2003/09/12 | 1,117 | 1,165 | 1,117 | 1,159 | 179,000 |
| 2003/09/11 | 1,069 | 1,090 | 1,065 | 1,084 | 31,000 |
| 2003/09/10 | 1,110 | 1,110 | 1,070 | 1,080 | 58,000 |
| 2003/09/09 | 1,100 | 1,110 | 1,072 | 1,072 | 93,000 |
| 2003/09/08 | 1,040 | 1,080 | 1,030 | 1,080 | 66,000 |
| 2003/09/05 | 1,000 | 1,049 | 990 | 1,049 | 110,000 |
| 2003/09/04 | 1,055 | 1,055 | 1,000 | 1,000 | 132,000 |
| 2003/09/03 | 1,050 | 1,120 | 1,040 | 1,056 | 161,000 |
| 2003/09/02 | 1,150 | 1,170 | 1,102 | 1,102 | 76,000 |
| 2003/09/01 | 1,111 | 1,160 | 1,100 | 1,140 | 110,000 |
| 2003/08/29 | 1,050 | 1,130 | 1,050 | 1,100 | 104,000 |
| 2003/08/28 | 1,064 | 1,115 | 1,048 | 1,080 | 182,000 |
| 2003/08/27 | 965 | 1,065 | 958 | 1,065 | 378,000 |
| 2003/08/26 | 960 | 979 | 930 | 965 | 178,000 |
| 2003/08/25 | 890 | 960 | 880 | 960 | 698,000 |
| 2003/08/22 | 839 | 872 | 839 | 860 | 131,000 |
| 2003/08/21 | 850 | 850 | 838 | 840 | 80,000 |
| 2003/08/20 | 850 | 850 | 840 | 845 | 48,000 |
| 2003/08/19 | 860 | 867 | 848 | 860 | 38,000 |
| 2003/08/18 | 876 | 876 | 847 | 860 | 73,000 |
| 2003/08/15 | 845 | 874 | 840 | 874 | 129,000 |
| 2003/08/14 | 836 | 850 | 830 | 838 | 44,000 |
| 2003/08/13 | 832 | 840 | 827 | 836 | 45,000 |
| 2003/08/12 | 870 | 870 | 847 | 847 | 80,000 |
| 2003/08/11 | 791 | 850 | 791 | 849 | 125,000 |
| 2003/08/08 | 786 | 797 | 782 | 790 | 58,000 |
| 2003/08/07 | 805 | 807 | 785 | 790 | 67,000 |
| 2003/08/06 | 815 | 818 | 805 | 815 | 65,000 |
| 2003/08/05 | 840 | 840 | 826 | 830 | 33,000 |
| 2003/08/04 | 840 | 842 | 830 | 840 | 45,000 |
| 2003/08/01 | 830 | 843 | 820 | 843 | 179,000 |
| 2003/07/31 | 845 | 851 | 818 | 840 | 97,000 |
| 2003/07/30 | 850 | 873 | 845 | 851 | 238,000 |
| 2003/07/29 | 840 | 858 | 835 | 855 | 261,000 |
| 2003/07/28 | 845 | 849 | 835 | 838 | 147,000 |
| 2003/07/25 | 830 | 848 | 815 | 840 | 275,000 |
| 2003/07/24 | 780 | 835 | 760 | 820 | 547,000 |
| 2003/07/23 | 786 | 800 | 775 | 780 | 89,000 |
| 2003/07/22 | 815 | 817 | 767 | 799 | 356,000 |
| 2003/07/18 | 765 | 802 | 755 | 796 | 444,000 |
| 2003/07/17 | 780 | 780 | 755 | 773 | 364,000 |
| 2003/07/16 | 723 | 773 | 723 | 750 | 288,000 |
| 2003/07/15 | 721 | 736 | 701 | 733 | 101,000 |
| 2003/07/14 | 700 | 721 | 700 | 721 | 57,000 |
| 2003/07/11 | 716 | 716 | 700 | 700 | 59,000 |
| 2003/07/10 | 704 | 740 | 704 | 736 | 144,000 |
| 2003/07/09 | 706 | 706 | 675 | 700 | 146,000 |
| 2003/07/08 | 742 | 742 | 701 | 706 | 127,000 |
| 2003/07/07 | 701 | 742 | 701 | 739 | 110,000 |
| 2003/07/04 | 723 | 730 | 698 | 700 | 197,000 |
| 2003/07/03 | 778 | 782 | 710 | 725 | 197,000 |
| 2003/07/02 | 750 | 800 | 744 | 776 | 515,000 |
| 2003/07/01 | 700 | 750 | 700 | 749 | 571,000 |
| 2003/06/30 | 718 | 718 | 696 | 710 | 138,000 |
| 2003/06/27 | 699 | 730 | 695 | 711 | 282,000 |
| 2003/06/26 | 690 | 725 | 690 | 700 | 295,000 |
| 2003/06/25 | 657 | 708 | 655 | 707 | 586,000 |
| 2003/06/24 | 648 | 660 | 640 | 644 | 196,000 |
| 2003/06/23 | 630 | 664 | 621 | 648 | 362,000 |
| 2003/06/20 | 640 | 645 | 626 | 644 | 175,000 |
| 2003/06/19 | 645 | 647 | 611 | 643 | 292,000 |
| 2003/06/18 | 599 | 648 | 595 | 635 | 984,000 |
| 2003/06/17 | 615 | 628 | 591 | 594 | 481,000 |
| 2003/06/16 | 605 | 624 | 590 | 600 | 684,000 |
| 2003/06/13 | 540 | 630 | 527 | 605 | 1,865,001 |
| 2003/06/12 | 515 | 545 | 515 | 534 | 1,070,000 |
| 2003/06/11 | 517 | 534 | 486 | 522 | 1,484,001 |
| 2003/06/10 | 459 | 500 | 459 | 500 | 1,267,001 |
| 2003/06/09 | 438 | 455 | 435 | 455 | 250,000 |
| 2003/06/06 | 436 | 436 | 430 | 434 | 76,000 |
| 2003/06/05 | 438 | 439 | 432 | 435 | 58,000 |
| 2003/06/04 | 439 | 440 | 436 | 438 | 101,000 |
| 2003/06/03 | 437 | 439 | 434 | 437 | 54,000 |
| 2003/06/02 | 449 | 455 | 431 | 437 | 96,000 |
| 2003/05/30 | 449 | 452 | 441 | 447 | 198,000 |
| 2003/05/29 | 435 | 448 | 432 | 443 | 302,000 |
| 2003/05/28 | 435 | 435 | 426 | 428 | 26,000 |
| 2003/05/27 | 429 | 438 | 425 | 430 | 110,000 |
| 2003/05/26 | 426 | 427 | 423 | 426 | 43,000 |
| 2003/05/23 | 420 | 429 | 417 | 427 | 51,000 |
| 2003/05/22 | 421 | 421 | 416 | 419 | 32,000 |
| 2003/05/21 | 420 | 421 | 416 | 419 | 47,000 |
| 2003/05/20 | 420 | 423 | 415 | 420 | 60,000 |
| 2003/05/19 | 429 | 429 | 421 | 426 | 74,000 |
| 2003/05/16 | 430 | 430 | 421 | 430 | 114,000 |
| 2003/05/15 | 425 | 430 | 422 | 430 | 188,000 |
| 2003/05/14 | 436 | 440 | 428 | 436 | 101,000 |
| 2003/05/13 | 439 | 440 | 437 | 437 | 36,000 |
| 2003/05/12 | 437 | 447 | 437 | 440 | 42,000 |
| 2003/05/09 | 445 | 450 | 445 | 447 | 90,000 |
| 2003/05/08 | 459 | 459 | 450 | 455 | 103,000 |
| 2003/05/07 | 458 | 474 | 455 | 460 | 216,000 |
| 2003/05/06 | 438 | 449 | 438 | 448 | 118,000 |
| 2003/05/02 | 420 | 435 | 420 | 435 | 74,000 |
| 2003/05/01 | 419 | 429 | 418 | 418 | 29,000 |
| 2003/04/30 | 430 | 435 | 412 | 420 | 92,000 |
| 2003/04/28 | 436 | 453 | 425 | 430 | 147,000 |
| 2003/04/25 | 430 | 445 | 426 | 437 | 105,000 |
| 2003/04/24 | 448 | 448 | 421 | 425 | 468,000 |
| 2003/04/23 | 524 | 524 | 476 | 476 | 340,000 |
| 2003/04/22 | 488 | 506 | 480 | 505 | 769,000 |
| 2003/04/21 | 466 | 481 | 466 | 476 | 255,000 |
| 2003/04/18 | 460 | 465 | 454 | 464 | 57,000 |
| 2003/04/17 | 465 | 465 | 457 | 460 | 24,000 |
| 2003/04/16 | 460 | 460 | 451 | 459 | 63,000 |
| 2003/04/15 | 475 | 480 | 455 | 457 | 70,000 |
| 2003/04/14 | 476 | 486 | 463 | 475 | 133,000 |
| 2003/04/11 | 466 | 479 | 464 | 475 | 205,000 |
| 2003/04/10 | 436 | 472 | 436 | 464 | 309,000 |
| 2003/04/09 | 430 | 435 | 427 | 434 | 19,000 |
| 2003/04/08 | 420 | 441 | 420 | 435 | 43,000 |
| 2003/04/07 | 417 | 430 | 416 | 430 | 35,000 |
| 2003/04/04 | 423 | 424 | 416 | 419 | 23,000 |
| 2003/04/03 | 440 | 445 | 420 | 423 | 22,000 |
| 2003/04/02 | 422 | 430 | 415 | 430 | 26,000 |
| 2003/04/01 | 415 | 423 | 412 | 423 | 43,000 |
| 2003/03/31 | 430 | 430 | 418 | 418 | 15,000 |
| 2003/03/28 | 423 | 448 | 421 | 433 | 84,000 |
| 2003/03/27 | 415 | 440 | 415 | 421 | 55,000 |
| 2003/03/26 | 418 | 418 | 415 | 415 | 13,000 |
| 2003/03/25 | 410 | 419 | 409 | 419 | 28,000 |
| 2003/03/24 | 426 | 426 | 411 | 423 | 39,000 |
| 2003/03/20 | 411 | 411 | 398 | 405 | 43,000 |
| 2003/03/19 | 420 | 420 | 404 | 410 | 23,000 |
| 2003/03/18 | 411 | 415 | 410 | 410 | 25,000 |
| 2003/03/17 | 417 | 417 | 402 | 403 | 20,000 |
| 2003/03/14 | 411 | 425 | 411 | 423 | 61,000 |
| 2003/03/13 | 410 | 410 | 399 | 409 | 26,000 |
| 2003/03/12 | 385 | 403 | 385 | 397 | 51,000 |
| 2003/03/11 | 397 | 400 | 382 | 390 | 121,000 |
| 2003/03/10 | 403 | 405 | 392 | 400 | 123,000 |
| 2003/03/07 | 429 | 429 | 416 | 420 | 61,000 |
| 2003/03/06 | 455 | 455 | 432 | 438 | 38,000 |
| 2003/03/05 | 457 | 459 | 446 | 455 | 53,000 |
| 2003/03/04 | 449 | 465 | 445 | 460 | 180,000 |
| 2003/03/03 | 422 | 435 | 413 | 434 | 56,000 |
| 2003/02/28 | 402 | 411 | 401 | 411 | 39,000 |
| 2003/02/27 | 405 | 410 | 395 | 400 | 48,000 |
| 2003/02/26 | 400 | 410 | 400 | 409 | 81,000 |
| 2003/02/25 | 406 | 406 | 389 | 391 | 146,000 |
| 2003/02/24 | 420 | 424 | 405 | 411 | 139,000 |
| 2003/02/21 | 429 | 429 | 421 | 421 | 49,000 |
| 2003/02/20 | 430 | 430 | 424 | 430 | 36,000 |
| 2003/02/19 | 423 | 430 | 423 | 430 | 68,000 |
| 2003/02/18 | 429 | 430 | 422 | 422 | 56,000 |
| 2003/02/17 | 419 | 432 | 419 | 430 | 61,000 |
| 2003/02/14 | 421 | 450 | 411 | 429 | 232,000 |
| 2003/02/13 | 456 | 456 | 430 | 431 | 223,000 |
| 2003/02/12 | 455 | 461 | 453 | 459 | 87,000 |
| 2003/02/10 | 460 | 473 | 456 | 459 | 62,000 |
| 2003/02/07 | 461 | 462 | 456 | 462 | 54,000 |
| 2003/02/06 | 477 | 478 | 464 | 465 | 56,000 |
| 2003/02/05 | 475 | 478 | 467 | 474 | 128,000 |
| 2003/02/04 | 456 | 480 | 454 | 472 | 205,000 |
| 2003/02/03 | 453 | 467 | 452 | 464 | 103,000 |
| 2003/01/31 | 447 | 458 | 446 | 453 | 129,000 |
| 2003/01/30 | 470 | 473 | 450 | 460 | 235,000 |
| 2003/01/29 | 488 | 492 | 459 | 469 | 556,000 |
| 2003/01/28 | 463 | 484 | 459 | 474 | 288,000 |
| 2003/01/27 | 462 | 479 | 456 | 463 | 242,000 |
| 2003/01/24 | 447 | 472 | 447 | 472 | 204,000 |
| 2003/01/23 | 447 | 456 | 446 | 450 | 164,000 |
| 2003/01/22 | 468 | 470 | 453 | 455 | 285,000 |
| 2003/01/21 | 475 | 479 | 459 | 470 | 372,000 |
| 2003/01/20 | 448 | 472 | 447 | 470 | 692,000 |
| 2003/01/17 | 436 | 449 | 436 | 441 | 254,000 |
| 2003/01/16 | 430 | 438 | 422 | 434 | 239,000 |
| 2003/01/15 | 436 | 443 | 428 | 430 | 291,000 |
| 2003/01/14 | 448 | 468 | 439 | 441 | 974,000 |
| 2003/01/10 | 436 | 448 | 436 | 444 | 449,000 |
| 2003/01/09 | 422 | 434 | 422 | 432 | 244,000 |
| 2003/01/08 | 425 | 453 | 421 | 426 | 603,000 |
| 2003/01/07 | 445 | 455 | 420 | 435 | 720,000 |
| 2003/01/06 | 417 | 443 | 417 | 440 | 461,000 |