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 |
|---|---|---|---|---|---|
| 2001/12/28 | 227 | 227 | 220 | 220 | 4,000 |
| 2001/12/27 | 216 | 227 | 216 | 227 | 3,000 |
| 2001/12/26 | 218 | 227 | 218 | 227 | 3,000 |
| 2001/12/25 | 235 | 235 | 218 | 218 | 6,000 |
| 2001/12/20 | 211 | 235 | 211 | 235 | 20,000 |
| 2001/12/19 | 222 | 222 | 210 | 210 | 5,000 |
| 2001/12/18 | 236 | 236 | 220 | 235 | 32,000 |
| 2001/12/17 | 255 | 258 | 240 | 240 | 24,000 |
| 2001/12/14 | 269 | 269 | 232 | 260 | 94,000 |
| 2001/12/13 | 219 | 290 | 219 | 290 | 157,000 |
| 2001/12/12 | 210 | 211 | 210 | 210 | 6,000 |
| 2001/12/11 | 206 | 206 | 206 | 206 | 11,000 |
| 2001/12/10 | 196 | 205 | 196 | 205 | 5,000 |
| 2001/12/07 | 195 | 196 | 195 | 196 | 4,000 |
| 2001/12/06 | 188 | 188 | 188 | 188 | 5,000 |
| 2001/12/05 | 192 | 192 | 183 | 183 | 10,000 |
| 2001/12/04 | 196 | 196 | 192 | 192 | 4,000 |
| 2001/12/03 | 201 | 201 | 196 | 196 | 9,000 |
| 2001/11/30 | 201 | 201 | 200 | 201 | 11,000 |
| 2001/11/29 | 202 | 202 | 200 | 200 | 13,000 |
| 2001/11/28 | 235 | 235 | 228 | 228 | 4,000 |
| 2001/11/27 | 202 | 205 | 201 | 205 | 4,000 |
| 2001/11/22 | 205 | 205 | 203 | 203 | 6,000 |
| 2001/11/21 | 205 | 205 | 205 | 205 | 3,000 |
| 2001/11/20 | 207 | 207 | 207 | 207 | 1,000 |
| 2001/11/19 | 207 | 207 | 207 | 207 | 1,000 |
| 2001/11/16 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/11/15 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/11/13 | 205 | 205 | 205 | 205 | 2,000 |
| 2001/11/09 | 202 | 203 | 202 | 203 | 4,000 |
| 2001/11/08 | 200 | 202 | 200 | 202 | 3,000 |
| 2001/11/06 | 200 | 200 | 200 | 200 | 6,000 |
| 2001/11/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2001/11/02 | 204 | 204 | 200 | 200 | 5,000 |
| 2001/10/31 | 204 | 204 | 204 | 204 | 3,000 |
| 2001/10/30 | 200 | 204 | 200 | 204 | 2,000 |
| 2001/10/29 | 204 | 204 | 204 | 204 | 1,000 |
| 2001/10/26 | 221 | 221 | 203 | 203 | 19,000 |
| 2001/10/25 | 221 | 221 | 207 | 207 | 3,000 |
| 2001/10/23 | 214 | 214 | 214 | 214 | 1,000 |
| 2001/10/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2001/10/18 | 203 | 203 | 203 | 203 | 2,000 |
| 2001/10/17 | 200 | 205 | 200 | 205 | 23,000 |
| 2001/10/16 | 204 | 204 | 204 | 204 | 3,000 |
| 2001/10/12 | 204 | 204 | 204 | 204 | 10,000 |
| 2001/10/11 | 200 | 205 | 200 | 200 | 9,000 |
| 2001/10/10 | 186 | 190 | 186 | 190 | 3,000 |
| 2001/10/09 | 200 | 200 | 200 | 200 | 3,000 |
| 2001/10/04 | 200 | 205 | 200 | 200 | 7,000 |
| 2001/10/02 | 200 | 200 | 200 | 200 | 2,000 |
| 2001/10/01 | 200 | 200 | 200 | 200 | 3,000 |
| 2001/09/28 | 200 | 200 | 200 | 200 | 4,000 |
| 2001/09/27 | 190 | 190 | 190 | 190 | 3,000 |
| 2001/09/25 | 193 | 194 | 193 | 194 | 2,000 |
| 2001/09/21 | 194 | 194 | 193 | 193 | 3,000 |
| 2001/09/20 | 193 | 193 | 193 | 193 | 2,000 |
| 2001/09/19 | 192 | 192 | 192 | 192 | 3,000 |
| 2001/09/18 | 190 | 192 | 190 | 191 | 4,000 |
| 2001/09/17 | 190 | 190 | 190 | 190 | 2,000 |
| 2001/09/14 | 194 | 194 | 194 | 194 | 1,000 |
| 2001/09/13 | 183 | 190 | 182 | 185 | 7,000 |
| 2001/09/12 | 181 | 183 | 181 | 181 | 8,000 |
| 2001/09/11 | 201 | 203 | 201 | 203 | 5,000 |
| 2001/09/10 | 200 | 203 | 200 | 203 | 4,000 |
| 2001/09/07 | 208 | 208 | 208 | 208 | 4,000 |
| 2001/09/06 | 208 | 210 | 208 | 210 | 2,000 |
| 2001/09/05 | 206 | 209 | 206 | 209 | 10,000 |
| 2001/09/04 | 200 | 206 | 200 | 206 | 8,000 |
| 2001/09/03 | 212 | 212 | 200 | 200 | 8,000 |
| 2001/08/31 | 235 | 235 | 222 | 222 | 3,000 |
| 2001/08/30 | 236 | 236 | 236 | 236 | 2,000 |
| 2001/08/29 | 236 | 245 | 236 | 245 | 4,000 |
| 2001/08/28 | 237 | 237 | 236 | 236 | 4,000 |
| 2001/08/27 | 240 | 245 | 235 | 235 | 8,000 |
| 2001/08/24 | 240 | 240 | 240 | 240 | 8,000 |
| 2001/08/23 | 245 | 245 | 241 | 241 | 4,000 |
| 2001/08/22 | 240 | 245 | 240 | 245 | 5,000 |
| 2001/08/21 | 240 | 240 | 240 | 240 | 4,000 |
| 2001/08/20 | 245 | 245 | 235 | 245 | 30,000 |
| 2001/08/17 | 248 | 248 | 245 | 245 | 8,000 |
| 2001/08/16 | 246 | 248 | 246 | 248 | 6,000 |
| 2001/08/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/08/14 | 245 | 256 | 245 | 255 | 8,000 |
| 2001/08/13 | 248 | 249 | 243 | 245 | 12,000 |
| 2001/08/10 | 280 | 280 | 275 | 275 | 6,000 |
| 2001/08/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/08/07 | 281 | 288 | 281 | 288 | 16,000 |
| 2001/08/03 | 272 | 272 | 272 | 272 | 3,000 |
| 2001/08/01 | 270 | 270 | 261 | 261 | 9,000 |
| 2001/07/31 | 270 | 270 | 268 | 268 | 5,000 |
| 2001/07/27 | 295 | 295 | 295 | 295 | 5,000 |
| 2001/07/25 | 282 | 282 | 282 | 282 | 1,000 |
| 2001/07/24 | 266 | 266 | 266 | 266 | 2,000 |
| 2001/07/23 | 275 | 275 | 270 | 270 | 7,000 |
| 2001/07/19 | 278 | 278 | 276 | 276 | 5,000 |
| 2001/07/18 | 279 | 279 | 278 | 278 | 3,000 |
| 2001/07/17 | 290 | 290 | 276 | 276 | 4,000 |
| 2001/07/16 | 292 | 292 | 290 | 290 | 4,000 |
| 2001/07/12 | 292 | 292 | 290 | 290 | 5,000 |
| 2001/07/11 | 300 | 300 | 300 | 300 | 4,000 |
| 2001/07/09 | 301 | 301 | 301 | 301 | 4,000 |
| 2001/07/06 | 306 | 306 | 305 | 305 | 5,000 |
| 2001/07/05 | 309 | 309 | 306 | 306 | 3,000 |
| 2001/07/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2001/06/29 | 319 | 319 | 319 | 319 | 3,000 |
| 2001/06/28 | 320 | 320 | 305 | 305 | 6,000 |
| 2001/06/27 | 324 | 324 | 320 | 320 | 4,000 |