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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,697 | 1,747 | 1,697 | 1,697 | 93,177 |
| 1989/12/28 | 1,587 | 1,677 | 1,587 | 1,677 | 45,086 |
| 1989/12/27 | 1,567 | 1,597 | 1,547 | 1,567 | 37,070 |
| 1989/12/26 | 1,557 | 1,597 | 1,557 | 1,597 | 13,025 |
| 1989/12/25 | 1,567 | 1,567 | 1,527 | 1,527 | 8,015 |
| 1989/12/22 | 1,587 | 1,587 | 1,557 | 1,557 | 9,017 |
| 1989/12/21 | 1,557 | 1,557 | 1,557 | 1,557 | 2,004 |
| 1989/12/20 | 1,577 | 1,587 | 1,557 | 1,557 | 14,027 |
| 1989/12/19 | 1,617 | 1,617 | 1,567 | 1,567 | 7,013 |
| 1989/12/18 | 1,627 | 1,627 | 1,597 | 1,617 | 12,023 |
| 1989/12/15 | 1,597 | 1,627 | 1,597 | 1,617 | 12,023 |
| 1989/12/14 | 1,597 | 1,607 | 1,587 | 1,607 | 6,011 |
| 1989/12/13 | 1,597 | 1,597 | 1,597 | 1,597 | 6,011 |
| 1989/12/12 | 1,567 | 1,597 | 1,547 | 1,567 | 10,019 |
| 1989/12/11 | 1,617 | 1,617 | 1,577 | 1,577 | 11,021 |
| 1989/12/08 | 1,667 | 1,667 | 1,597 | 1,607 | 19,036 |
| 1989/12/07 | 1,637 | 1,647 | 1,617 | 1,637 | 16,030 |
| 1989/12/06 | 1,597 | 1,597 | 1,577 | 1,597 | 13,025 |
| 1989/12/05 | 1,607 | 1,607 | 1,597 | 1,597 | 11,021 |
| 1989/12/04 | 1,617 | 1,627 | 1,617 | 1,617 | 12,023 |
| 1989/12/01 | 1,647 | 1,647 | 1,617 | 1,617 | 12,023 |
| 1989/11/30 | 1,647 | 1,667 | 1,617 | 1,617 | 54,103 |
| 1989/11/29 | 1,617 | 1,647 | 1,617 | 1,647 | 20,038 |
| 1989/11/28 | 1,547 | 1,547 | 1,547 | 1,547 | 3,006 |
| 1989/11/27 | 1,487 | 1,487 | 1,487 | 1,487 | 1,002 |
| 1989/11/24 | 1,477 | 1,477 | 1,477 | 1,477 | 13,025 |
| 1989/11/22 | 1,497 | 1,507 | 1,477 | 1,477 | 36,068 |
| 1989/11/20 | 1,477 | 1,497 | 1,477 | 1,497 | 4,008 |
| 1989/11/17 | 1,477 | 1,477 | 1,477 | 1,477 | 1,002 |
| 1989/11/16 | 1,487 | 1,487 | 1,477 | 1,477 | 6,011 |
| 1989/11/15 | 1,487 | 1,497 | 1,487 | 1,487 | 6,011 |
| 1989/11/14 | 1,497 | 1,527 | 1,477 | 1,477 | 4,008 |
| 1989/11/13 | 1,507 | 1,507 | 1,497 | 1,497 | 4,008 |
| 1989/11/10 | 1,477 | 1,547 | 1,477 | 1,547 | 10,019 |
| 1989/11/09 | 1,477 | 1,477 | 1,467 | 1,467 | 3,006 |
| 1989/11/07 | 1,497 | 1,497 | 1,457 | 1,457 | 6,011 |
| 1989/11/06 | 1,537 | 1,537 | 1,477 | 1,477 | 12,023 |
| 1989/11/02 | 1,527 | 1,527 | 1,527 | 1,527 | 11,021 |
| 1989/11/01 | 1,517 | 1,547 | 1,517 | 1,547 | 7,013 |
| 1989/10/31 | 1,457 | 1,457 | 1,457 | 1,457 | 2,004 |
| 1989/10/30 | 1,487 | 1,487 | 1,457 | 1,457 | 8,015 |
| 1989/10/27 | 1,467 | 1,467 | 1,447 | 1,447 | 10,019 |
| 1989/10/26 | 1,507 | 1,507 | 1,467 | 1,467 | 9,017 |
| 1989/10/25 | 1,507 | 1,507 | 1,487 | 1,487 | 10,019 |
| 1989/10/24 | 1,517 | 1,517 | 1,497 | 1,507 | 16,030 |
| 1989/10/23 | 1,537 | 1,547 | 1,507 | 1,507 | 13,025 |
| 1989/10/20 | 1,537 | 1,537 | 1,537 | 1,537 | 2,004 |
| 1989/10/19 | 1,507 | 1,507 | 1,497 | 1,507 | 9,017 |
| 1989/10/18 | 1,537 | 1,567 | 1,537 | 1,537 | 4,008 |
| 1989/10/17 | 1,567 | 1,567 | 1,527 | 1,527 | 38,072 |
| 1989/10/16 | 1,527 | 1,527 | 1,487 | 1,487 | 24,046 |
| 1989/10/13 | 1,557 | 1,587 | 1,557 | 1,577 | 20,038 |
| 1989/10/12 | 1,607 | 1,607 | 1,507 | 1,507 | 16,030 |
| 1989/10/11 | 1,657 | 1,657 | 1,577 | 1,597 | 57,108 |
| 1989/10/09 | 1,677 | 1,677 | 1,677 | 1,677 | 36,068 |
| 1989/10/06 | 1,497 | 1,507 | 1,487 | 1,497 | 29,055 |
| 1989/10/05 | 1,487 | 1,497 | 1,477 | 1,497 | 31,059 |
| 1989/10/04 | 1,477 | 1,477 | 1,457 | 1,457 | 5,010 |
| 1989/10/03 | 1,457 | 1,477 | 1,457 | 1,457 | 6,011 |
| 1989/10/02 | 1,447 | 1,467 | 1,437 | 1,467 | 3,006 |
| 1989/09/29 | 1,437 | 1,467 | 1,427 | 1,427 | 43,082 |
| 1989/09/28 | 1,447 | 1,447 | 1,407 | 1,427 | 49,093 |
| 1989/09/27 | 1,487 | 1,497 | 1,477 | 1,477 | 10,019 |
| 1989/09/25 | 1,457 | 1,457 | 1,417 | 1,417 | 18,034 |
| 1989/09/22 | 1,437 | 1,437 | 1,437 | 1,437 | 3,006 |
| 1989/09/21 | 1,437 | 1,447 | 1,417 | 1,417 | 8,015 |
| 1989/09/20 | 1,447 | 1,457 | 1,437 | 1,457 | 8,015 |
| 1989/09/19 | 1,487 | 1,487 | 1,427 | 1,467 | 18,034 |
| 1989/09/18 | 1,497 | 1,497 | 1,457 | 1,467 | 13,025 |
| 1989/09/14 | 1,477 | 1,477 | 1,477 | 1,477 | 1,002 |
| 1989/09/13 | 1,457 | 1,497 | 1,457 | 1,497 | 21,040 |
| 1989/09/12 | 1,487 | 1,487 | 1,427 | 1,457 | 23,044 |
| 1989/09/11 | 1,507 | 1,507 | 1,467 | 1,467 | 3,006 |
| 1989/09/08 | 1,547 | 1,547 | 1,467 | 1,467 | 9,017 |
| 1989/09/07 | 1,547 | 1,547 | 1,547 | 1,547 | 2,004 |
| 1989/09/06 | 1,537 | 1,597 | 1,537 | 1,597 | 15,029 |
| 1989/09/05 | 1,507 | 1,537 | 1,487 | 1,537 | 17,032 |
| 1989/09/04 | 1,547 | 1,547 | 1,507 | 1,507 | 3,006 |
| 1989/09/01 | 1,507 | 1,527 | 1,497 | 1,527 | 20,038 |
| 1989/08/31 | 1,547 | 1,547 | 1,497 | 1,507 | 19,036 |
| 1989/08/30 | 1,527 | 1,537 | 1,527 | 1,527 | 46,087 |
| 1989/08/29 | 1,517 | 1,527 | 1,517 | 1,527 | 8,015 |
| 1989/08/28 | 1,527 | 1,527 | 1,527 | 1,527 | 6,011 |
| 1989/08/25 | 1,497 | 1,577 | 1,477 | 1,557 | 59,112 |
| 1989/08/24 | 1,537 | 1,547 | 1,507 | 1,507 | 24,046 |
| 1989/08/23 | 1,537 | 1,537 | 1,527 | 1,537 | 19,036 |
| 1989/08/22 | 1,567 | 1,567 | 1,527 | 1,527 | 18,034 |
| 1989/08/21 | 1,587 | 1,587 | 1,547 | 1,567 | 5,010 |
| 1989/08/18 | 1,557 | 1,557 | 1,557 | 1,557 | 3,006 |
| 1989/08/17 | 1,587 | 1,587 | 1,587 | 1,587 | 1,002 |
| 1989/08/16 | 1,607 | 1,607 | 1,577 | 1,597 | 10,019 |
| 1989/08/15 | 1,637 | 1,637 | 1,637 | 1,637 | 1,002 |
| 1989/08/14 | 1,637 | 1,637 | 1,607 | 1,617 | 4,008 |
| 1989/08/10 | 1,617 | 1,617 | 1,607 | 1,607 | 5,010 |
| 1989/08/09 | 1,627 | 1,637 | 1,627 | 1,627 | 5,010 |
| 1989/08/08 | 1,667 | 1,667 | 1,667 | 1,667 | 1,002 |
| 1989/08/07 | 1,687 | 1,687 | 1,647 | 1,647 | 2,004 |
| 1989/08/03 | 1,697 | 1,697 | 1,637 | 1,637 | 3,006 |
| 1989/08/02 | 1,697 | 1,707 | 1,697 | 1,707 | 4,008 |
| 1989/08/01 | 1,697 | 1,707 | 1,697 | 1,697 | 7,013 |
| 1989/07/28 | 1,697 | 1,737 | 1,657 | 1,657 | 30,057 |
| 1989/07/27 | 1,737 | 1,767 | 1,697 | 1,697 | 49,093 |
| 1989/07/26 | 1,617 | 1,727 | 1,617 | 1,727 | 42,080 |
| 1989/07/25 | 1,627 | 1,637 | 1,607 | 1,637 | 62,118 |
| 1989/07/24 | 1,647 | 1,647 | 1,637 | 1,637 | 17,032 |
| 1989/07/21 | 1,687 | 1,687 | 1,657 | 1,677 | 14,027 |
| 1989/07/20 | 1,687 | 1,687 | 1,657 | 1,677 | 23,044 |
| 1989/07/19 | 1,597 | 1,657 | 1,597 | 1,627 | 14,027 |
| 1989/07/18 | 1,647 | 1,657 | 1,617 | 1,617 | 48,091 |
| 1989/07/17 | 1,707 | 1,707 | 1,637 | 1,667 | 57,108 |
| 1989/07/14 | 1,717 | 1,737 | 1,677 | 1,677 | 17,032 |
| 1989/07/13 | 1,757 | 1,767 | 1,717 | 1,717 | 36,068 |
| 1989/07/12 | 1,727 | 1,777 | 1,717 | 1,747 | 18,034 |
| 1989/07/11 | 1,727 | 1,737 | 1,727 | 1,727 | 17,032 |
| 1989/07/10 | 1,767 | 1,777 | 1,747 | 1,777 | 9,017 |
| 1989/07/07 | 1,737 | 1,797 | 1,737 | 1,767 | 73,139 |
| 1989/07/06 | 1,707 | 1,777 | 1,707 | 1,727 | 73,139 |
| 1989/07/05 | 1,787 | 1,787 | 1,707 | 1,737 | 131,249 |
| 1989/07/04 | 1,737 | 1,817 | 1,707 | 1,797 | 273,519 |
| 1989/07/03 | 1,687 | 1,737 | 1,667 | 1,717 | 61,116 |
| 1989/06/30 | 1,637 | 1,687 | 1,627 | 1,657 | 83,158 |
| 1989/06/29 | 1,707 | 1,707 | 1,627 | 1,627 | 42,080 |
| 1989/06/28 | 1,727 | 1,737 | 1,657 | 1,687 | 226,430 |
| 1989/06/27 | 1,637 | 1,737 | 1,637 | 1,727 | 280,532 |
| 1989/06/26 | 1,647 | 1,657 | 1,597 | 1,637 | 63,120 |
| 1989/06/23 | 1,577 | 1,627 | 1,577 | 1,627 | 56,106 |
| 1989/06/22 | 1,607 | 1,607 | 1,547 | 1,577 | 44,084 |
| 1989/06/21 | 1,577 | 1,637 | 1,567 | 1,607 | 211,401 |
| 1989/06/20 | 1,637 | 1,637 | 1,547 | 1,547 | 157,298 |
| 1989/06/19 | 1,467 | 1,617 | 1,467 | 1,617 | 55,105 |
| 1989/06/16 | 1,467 | 1,497 | 1,427 | 1,467 | 43,082 |
| 1989/06/15 | 1,547 | 1,547 | 1,467 | 1,467 | 17,032 |
| 1989/06/14 | 1,527 | 1,547 | 1,497 | 1,527 | 34,065 |
| 1989/06/13 | 1,587 | 1,597 | 1,527 | 1,557 | 127,241 |
| 1989/06/12 | 1,627 | 1,627 | 1,557 | 1,597 | 190,361 |
| 1989/06/09 | 1,567 | 1,697 | 1,567 | 1,597 | 1,217,310 |
| 1989/06/08 | 1,437 | 1,537 | 1,437 | 1,537 | 164,312 |
| 1989/06/07 | 1,387 | 1,397 | 1,337 | 1,337 | 52,099 |
| 1989/06/06 | 1,357 | 1,397 | 1,298 | 1,298 | 94,179 |
| 1989/06/05 | 1,357 | 1,397 | 1,357 | 1,357 | 65,124 |
| 1989/06/02 | 1,357 | 1,407 | 1,357 | 1,367 | 26,049 |
| 1989/06/01 | 1,337 | 1,347 | 1,337 | 1,347 | 3,006 |
| 1989/05/29 | 1,337 | 1,357 | 1,298 | 1,298 | 6,011 |
| 1989/05/26 | 1,347 | 1,367 | 1,327 | 1,357 | 9,017 |
| 1989/05/25 | 1,357 | 1,357 | 1,347 | 1,357 | 8,015 |
| 1989/05/24 | 1,357 | 1,357 | 1,357 | 1,357 | 1,002 |
| 1989/05/23 | 1,377 | 1,377 | 1,347 | 1,347 | 4,008 |
| 1989/05/22 | 1,387 | 1,387 | 1,377 | 1,377 | 5,010 |
| 1989/05/19 | 1,367 | 1,387 | 1,367 | 1,377 | 10,019 |
| 1989/05/18 | 1,387 | 1,417 | 1,377 | 1,397 | 83,158 |
| 1989/05/17 | 1,357 | 1,397 | 1,347 | 1,387 | 172,327 |
| 1989/05/16 | 1,317 | 1,327 | 1,308 | 1,327 | 69,131 |
| 1989/05/15 | 1,308 | 1,308 | 1,298 | 1,298 | 7,013 |
| 1989/05/12 | 1,298 | 1,308 | 1,298 | 1,298 | 11,021 |
| 1989/05/11 | 1,317 | 1,317 | 1,298 | 1,317 | 9,017 |
| 1989/05/09 | 1,347 | 1,347 | 1,317 | 1,317 | 7,013 |
| 1989/05/08 | 1,298 | 1,337 | 1,298 | 1,327 | 8,015 |
| 1989/05/02 | 1,268 | 1,278 | 1,248 | 1,278 | 10,019 |
| 1989/05/01 | 1,298 | 1,298 | 1,268 | 1,268 | 5,010 |
| 1989/04/28 | 1,258 | 1,298 | 1,258 | 1,298 | 5,010 |
| 1989/04/27 | 1,317 | 1,317 | 1,278 | 1,278 | 11,021 |
| 1989/04/26 | 1,288 | 1,298 | 1,268 | 1,298 | 9,017 |
| 1989/04/25 | 1,288 | 1,327 | 1,278 | 1,327 | 12,023 |
| 1989/04/24 | 1,278 | 1,278 | 1,258 | 1,258 | 14,027 |
| 1989/04/13 | 1,208 | 1,208 | 1,208 | 1,208 | 1,002 |
| 1989/04/07 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 |
| 1989/04/06 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 |
| 1989/04/03 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 |
| 1989/03/24 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 |
| 1989/03/23 | 1,178 | 1,198 | 1,178 | 1,198 | 5,010 |
| 1989/03/22 | 1,208 | 1,208 | 1,198 | 1,198 | 5,010 |
| 1989/03/17 | 1,288 | 1,288 | 1,258 | 1,288 | 8,015 |
| 1989/03/16 | 1,258 | 1,288 | 1,258 | 1,268 | 8,015 |
| 1989/03/15 | 1,268 | 1,268 | 1,258 | 1,258 | 8,015 |
| 1989/03/14 | 1,248 | 1,248 | 1,248 | 1,248 | 8,015 |
| 1989/03/13 | 1,208 | 1,208 | 1,208 | 1,208 | 1,002 |
| 1989/03/08 | 1,208 | 1,208 | 1,208 | 1,208 | 1,002 |
| 1989/03/06 | 1,178 | 1,178 | 1,148 | 1,168 | 18,034 |
| 1989/03/03 | 1,188 | 1,188 | 1,168 | 1,168 | 21,040 |
| 1989/03/01 | 1,188 | 1,188 | 1,188 | 1,188 | 5,010 |
| 1989/02/28 | 1,228 | 1,248 | 1,228 | 1,248 | 9,017 |
| 1989/02/27 | 1,248 | 1,258 | 1,248 | 1,248 | 15,029 |
| 1989/02/23 | 1,278 | 1,278 | 1,268 | 1,268 | 32,061 |
| 1989/02/22 | 1,298 | 1,308 | 1,268 | 1,268 | 34,065 |
| 1989/02/21 | 1,308 | 1,347 | 1,308 | 1,317 | 43,082 |
| 1989/02/20 | 1,367 | 1,367 | 1,278 | 1,308 | 73,139 |
| 1989/02/17 | 1,148 | 1,347 | 1,148 | 1,347 | 45,086 |
| 1989/02/16 | 1,138 | 1,148 | 1,138 | 1,148 | 9,017 |
| 1989/02/15 | 1,148 | 1,148 | 1,148 | 1,148 | 3,006 |
| 1989/02/14 | 1,168 | 1,168 | 1,158 | 1,158 | 2,004 |
| 1989/02/13 | 1,148 | 1,168 | 1,148 | 1,158 | 38,072 |
| 1989/02/10 | 1,168 | 1,168 | 1,168 | 1,168 | 2,004 |
| 1989/02/09 | 1,168 | 1,168 | 1,148 | 1,168 | 3,006 |
| 1989/02/06 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 |
| 1989/02/03 | 1,178 | 1,178 | 1,168 | 1,168 | 5,010 |
| 1989/02/01 | 1,228 | 1,228 | 1,168 | 1,198 | 18,034 |
| 1989/01/31 | 1,188 | 1,238 | 1,168 | 1,238 | 20,038 |
| 1989/01/30 | 1,148 | 1,158 | 1,148 | 1,158 | 5,010 |
| 1989/01/28 | 1,128 | 1,148 | 1,128 | 1,148 | 10,019 |
| 1989/01/27 | 1,108 | 1,108 | 1,108 | 1,108 | 1,002 |
| 1989/01/26 | 1,098 | 1,098 | 1,098 | 1,098 | 3,006 |
| 1989/01/25 | 1,128 | 1,128 | 1,098 | 1,098 | 3,006 |
| 1989/01/24 | 1,138 | 1,138 | 1,128 | 1,128 | 4,008 |
| 1989/01/20 | 1,108 | 1,148 | 1,108 | 1,138 | 10,019 |
| 1989/01/19 | 1,078 | 1,088 | 1,078 | 1,078 | 4,008 |