東洋電機製造(6505)の株価時系列情報
東洋電機製造(6505)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 |
|---|---|---|---|---|---|
| 1987/12/16 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 |
| 1987/12/14 | 1,078 | 1,078 | 1,048 | 1,048 | 4,008 |
| 1987/12/07 | 1,088 | 1,148 | 1,088 | 1,118 | 8,015 |
| 1987/12/04 | 1,118 | 1,168 | 1,118 | 1,148 | 9,017 |
| 1987/12/02 | 908 | 908 | 908 | 908 | 1,002 |
| 1987/11/28 | 943 | 944 | 943 | 944 | 3,006 |
| 1987/11/25 | 889 | 889 | 888 | 888 | 3,006 |
| 1987/11/06 | 888 | 888 | 888 | 888 | 1,002 |
| 1987/10/31 | 908 | 908 | 908 | 908 | 3,006 |
| 1987/10/29 | 938 | 938 | 938 | 938 | 1,002 |
| 1987/10/27 | 909 | 919 | 909 | 919 | 3,006 |
| 1987/10/15 | 1,058 | 1,058 | 1,058 | 1,058 | 3,006 |
| 1987/10/13 | 1,098 | 1,098 | 1,098 | 1,098 | 2,004 |
| 1987/10/09 | 1,098 | 1,098 | 1,098 | 1,098 | 1,002 |
| 1987/09/26 | 1,048 | 1,048 | 1,048 | 1,048 | 3,006 |
| 1987/09/17 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 |
| 1987/09/07 | 1,098 | 1,098 | 1,098 | 1,098 | 1,002 |
| 1987/09/05 | 1,098 | 1,098 | 1,098 | 1,098 | 7,013 |
| 1987/09/03 | 1,158 | 1,158 | 1,138 | 1,138 | 2,004 |
| 1987/08/27 | 1,128 | 1,138 | 1,098 | 1,098 | 7,013 |
| 1987/08/26 | 1,158 | 1,158 | 1,148 | 1,148 | 3,006 |
| 1987/08/24 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 |
| 1987/08/21 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 |
| 1987/08/18 | 1,138 | 1,138 | 1,128 | 1,128 | 2,004 |
| 1987/08/17 | 1,138 | 1,138 | 1,138 | 1,138 | 1,002 |
| 1987/08/07 | 1,188 | 1,188 | 1,188 | 1,188 | 3,006 |
| 1987/08/06 | 1,188 | 1,188 | 1,188 | 1,188 | 1,002 |
| 1987/07/31 | 1,168 | 1,168 | 1,168 | 1,168 | 1,002 |
| 1987/07/30 | 1,198 | 1,198 | 1,198 | 1,198 | 3,006 |
| 1987/07/28 | 1,138 | 1,138 | 1,138 | 1,138 | 1,002 |
| 1987/07/24 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 |
| 1987/07/17 | 1,228 | 1,248 | 1,228 | 1,248 | 11,021 |
| 1987/07/16 | 1,228 | 1,248 | 1,228 | 1,248 | 2,004 |
| 1987/07/13 | 1,278 | 1,317 | 1,278 | 1,317 | 5,010 |
| 1987/07/09 | 1,278 | 1,278 | 1,258 | 1,258 | 21,040 |
| 1987/07/08 | 1,288 | 1,288 | 1,248 | 1,248 | 5,010 |
| 1987/07/07 | 1,298 | 1,298 | 1,228 | 1,228 | 12,023 |
| 1987/07/06 | 1,278 | 1,278 | 1,278 | 1,278 | 4,008 |
| 1987/07/04 | 1,457 | 1,467 | 1,447 | 1,457 | 33,063 |
| 1987/07/03 | 1,417 | 1,487 | 1,397 | 1,437 | 169,321 |
| 1987/07/02 | 1,308 | 1,347 | 1,298 | 1,347 | 28,053 |
| 1987/07/01 | 1,327 | 1,327 | 1,298 | 1,308 | 24,046 |
| 1987/06/30 | 1,337 | 1,337 | 1,308 | 1,308 | 8,015 |
| 1987/06/29 | 1,228 | 1,228 | 1,228 | 1,228 | 31,059 |
| 1987/06/27 | 1,228 | 1,228 | 1,228 | 1,228 | 5,010 |
| 1987/06/26 | 1,258 | 1,278 | 1,258 | 1,278 | 4,008 |
| 1987/06/25 | 1,198 | 1,228 | 1,198 | 1,228 | 7,013 |
| 1987/06/24 | 1,188 | 1,198 | 1,188 | 1,198 | 17,032 |
| 1987/06/23 | 1,138 | 1,138 | 1,128 | 1,128 | 2,004 |
| 1987/06/19 | 1,148 | 1,148 | 1,148 | 1,148 | 4,008 |
| 1987/06/17 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 |
| 1987/06/16 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 |
| 1987/06/05 | 1,268 | 1,268 | 1,268 | 1,268 | 3,006 |
| 1987/06/04 | 1,058 | 1,098 | 1,058 | 1,098 | 7,013 |
| 1987/06/03 | 1,048 | 1,048 | 1,048 | 1,048 | 3,006 |
| 1987/06/02 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 |
| 1987/06/01 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 |
| 1987/05/29 | 1,088 | 1,088 | 1,088 | 1,088 | 6,011 |
| 1987/05/28 | 1,088 | 1,088 | 1,088 | 1,088 | 7,013 |
| 1987/05/27 | 1,028 | 1,088 | 1,028 | 1,088 | 6,011 |
| 1987/05/26 | 998 | 998 | 998 | 998 | 12,023 |
| 1987/05/25 | 1,038 | 1,038 | 1,038 | 1,038 | 3,006 |
| 1987/05/22 | 1,068 | 1,068 | 1,068 | 1,068 | 5,010 |
| 1987/05/18 | 998 | 998 | 998 | 998 | 1,002 |
| 1987/05/15 | 1,048 | 1,048 | 1,028 | 1,028 | 4,008 |
| 1987/05/12 | 1,078 | 1,078 | 1,078 | 1,078 | 1,002 |
| 1987/05/11 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 |
| 1987/05/01 | 1,068 | 1,068 | 1,068 | 1,068 | 1,002 |
| 1987/04/21 | 1,148 | 1,148 | 1,148 | 1,148 | 3,006 |
| 1987/04/17 | 1,298 | 1,298 | 1,298 | 1,298 | 1,002 |
| 1987/04/14 | 1,317 | 1,317 | 1,317 | 1,317 | 1,002 |
| 1987/04/13 | 1,317 | 1,317 | 1,317 | 1,317 | 1,002 |
| 1987/04/10 | 1,298 | 1,298 | 1,298 | 1,298 | 3,006 |
| 1987/04/09 | 1,278 | 1,278 | 1,278 | 1,278 | 3,006 |
| 1987/04/08 | 1,288 | 1,298 | 1,278 | 1,278 | 8,015 |
| 1987/04/07 | 1,407 | 1,407 | 1,327 | 1,327 | 12,023 |
| 1987/04/06 | 1,367 | 1,407 | 1,367 | 1,407 | 48,091 |
| 1987/04/04 | 1,537 | 1,557 | 1,507 | 1,507 | 16,030 |
| 1987/04/03 | 1,327 | 1,377 | 1,308 | 1,367 | 39,074 |
| 1987/04/02 | 1,298 | 1,367 | 1,278 | 1,347 | 43,082 |
| 1987/04/01 | 1,188 | 1,258 | 1,188 | 1,258 | 63,120 |
| 1987/03/31 | 1,088 | 1,088 | 1,088 | 1,088 | 11,021 |
| 1987/03/30 | 1,048 | 1,048 | 1,048 | 1,048 | 6,011 |
| 1987/03/28 | 1,028 | 1,048 | 1,028 | 1,028 | 3,006 |
| 1987/03/27 | 1,018 | 1,018 | 1,018 | 1,018 | 2,004 |
| 1987/03/26 | 1,038 | 1,038 | 1,038 | 1,038 | 1,002 |
| 1987/03/23 | 998 | 998 | 998 | 998 | 1,002 |
| 1987/03/19 | 1,018 | 1,018 | 1,018 | 1,018 | 6,011 |
| 1987/03/18 | 1,008 | 1,048 | 998 | 1,008 | 10,019 |
| 1987/03/16 | 1,058 | 1,068 | 1,058 | 1,058 | 9,017 |
| 1987/03/10 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 |
| 1987/03/07 | 967 | 967 | 967 | 967 | 3,006 |
| 1987/03/06 | 878 | 878 | 878 | 878 | 2,004 |
| 1987/03/03 | 859 | 859 | 859 | 859 | 1,002 |
| 1987/03/02 | 878 | 878 | 878 | 878 | 1,002 |
| 1987/02/26 | 888 | 888 | 878 | 878 | 4,008 |
| 1987/02/23 | 879 | 879 | 879 | 879 | 4,008 |
| 1987/02/20 | 879 | 879 | 879 | 879 | 1,002 |
| 1987/02/19 | 879 | 879 | 879 | 879 | 1,002 |
| 1987/02/13 | 878 | 878 | 878 | 878 | 1,002 |
| 1987/02/12 | 878 | 878 | 878 | 878 | 5,010 |
| 1987/02/10 | 898 | 898 | 898 | 898 | 1,002 |
| 1987/02/05 | 894 | 894 | 894 | 894 | 1,002 |
| 1987/02/04 | 894 | 894 | 894 | 894 | 1,002 |
| 1987/02/03 | 898 | 903 | 898 | 903 | 3,006 |
| 1987/02/02 | 893 | 893 | 893 | 893 | 2,004 |
| 1987/01/30 | 893 | 893 | 893 | 893 | 2,004 |
| 1987/01/29 | 903 | 903 | 903 | 903 | 1,002 |
| 1987/01/26 | 909 | 909 | 893 | 893 | 7,013 |
| 1987/01/22 | 898 | 898 | 898 | 898 | 1,002 |