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 |
|---|---|---|---|---|---|
| 1990/12/26 | 881 | 881 | 880 | 880 | 8,000 |
| 1990/12/19 | 910 | 921 | 910 | 921 | 4,000 |
| 1990/12/17 | 910 | 910 | 900 | 900 | 6,000 |
| 1990/12/14 | 915 | 915 | 915 | 915 | 16,000 |
| 1990/12/12 | 900 | 900 | 900 | 900 | 3,000 |
| 1990/12/11 | 880 | 880 | 880 | 880 | 4,000 |
| 1990/12/10 | 911 | 911 | 910 | 910 | 4,000 |
| 1990/12/06 | 825 | 847 | 825 | 835 | 12,000 |
| 1990/12/04 | 911 | 911 | 911 | 911 | 2,000 |
| 1990/12/03 | 900 | 910 | 900 | 910 | 7,000 |
| 1990/11/28 | 980 | 980 | 980 | 980 | 20,000 |
| 1990/11/27 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1990/11/26 | 1,050 | 1,070 | 1,030 | 1,040 | 16,000 |
| 1990/11/22 | 980 | 980 | 979 | 979 | 4,000 |
| 1990/11/20 | 1,100 | 1,100 | 1,060 | 1,080 | 13,000 |
| 1990/11/19 | 1,020 | 1,130 | 1,020 | 1,070 | 17,000 |
| 1990/11/16 | 980 | 1,020 | 980 | 1,020 | 12,000 |
| 1990/11/15 | 990 | 990 | 990 | 990 | 5,000 |
| 1990/11/13 | 900 | 900 | 900 | 900 | 6,000 |
| 1990/11/09 | 890 | 890 | 890 | 890 | 6,000 |
| 1990/11/08 | 885 | 890 | 885 | 890 | 9,000 |
| 1990/11/06 | 971 | 971 | 970 | 970 | 2,000 |
| 1990/11/05 | 961 | 961 | 961 | 961 | 2,000 |
| 1990/10/31 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1990/10/30 | 1,060 | 1,060 | 1,030 | 1,050 | 20,000 |
| 1990/10/29 | 1,000 | 1,050 | 1,000 | 1,040 | 17,000 |
| 1990/10/26 | 1,000 | 1,000 | 970 | 970 | 8,000 |
| 1990/10/25 | 985 | 991 | 985 | 991 | 11,000 |
| 1990/10/24 | 970 | 975 | 965 | 965 | 6,000 |
| 1990/10/23 | 970 | 970 | 970 | 970 | 9,000 |
| 1990/10/18 | 865 | 880 | 865 | 880 | 4,000 |
| 1990/10/17 | 873 | 885 | 873 | 875 | 5,000 |
| 1990/10/16 | 872 | 872 | 860 | 870 | 12,000 |
| 1990/10/15 | 870 | 871 | 870 | 871 | 2,000 |
| 1990/10/12 | 870 | 870 | 860 | 860 | 13,000 |
| 1990/10/09 | 900 | 920 | 900 | 901 | 35,000 |
| 1990/10/08 | 871 | 900 | 871 | 900 | 7,000 |
| 1990/10/05 | 860 | 871 | 860 | 871 | 4,000 |
| 1990/10/04 | 860 | 860 | 850 | 860 | 7,000 |
| 1990/10/03 | 871 | 871 | 871 | 871 | 1,000 |
| 1990/10/02 | 848 | 848 | 848 | 848 | 7,000 |
| 1990/09/27 | 979 | 979 | 958 | 958 | 15,000 |
| 1990/09/26 | 990 | 990 | 990 | 990 | 6,000 |
| 1990/09/21 | 1,000 | 1,000 | 995 | 1,000 | 4,000 |
| 1990/09/20 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 |
| 1990/09/19 | 1,050 | 1,050 | 1,020 | 1,030 | 12,000 |
| 1990/09/18 | 1,050 | 1,050 | 1,020 | 1,040 | 12,000 |
| 1990/09/17 | 1,090 | 1,090 | 1,050 | 1,050 | 10,000 |
| 1990/09/14 | 1,040 | 1,080 | 1,040 | 1,060 | 14,000 |
| 1990/09/12 | 971 | 972 | 971 | 972 | 3,000 |
| 1990/09/11 | 958 | 958 | 950 | 950 | 3,000 |
| 1990/09/10 | 928 | 928 | 928 | 928 | 8,000 |
| 1990/09/05 | 999 | 999 | 999 | 999 | 2,000 |
| 1990/09/04 | 1,040 | 1,040 | 999 | 999 | 5,000 |
| 1990/09/03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/08/31 | 1,040 | 1,040 | 1,020 | 1,040 | 8,000 |
| 1990/08/30 | 986 | 1,020 | 986 | 1,020 | 11,000 |
| 1990/08/29 | 999 | 1,000 | 985 | 985 | 8,000 |
| 1990/08/28 | 961 | 1,000 | 961 | 1,000 | 19,000 |
| 1990/08/27 | 929 | 939 | 919 | 939 | 7,000 |
| 1990/08/24 | 945 | 945 | 929 | 929 | 11,000 |
| 1990/08/23 | 980 | 980 | 950 | 960 | 63,000 |
| 1990/08/22 | 1,010 | 1,020 | 1,000 | 1,010 | 42,000 |
| 1990/08/21 | 1,040 | 1,050 | 1,020 | 1,020 | 9,000 |
| 1990/08/20 | 1,050 | 1,050 | 1,010 | 1,020 | 9,000 |
| 1990/08/17 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1990/08/16 | 1,100 | 1,110 | 1,100 | 1,100 | 13,000 |
| 1990/08/15 | 1,020 | 1,090 | 1,020 | 1,090 | 32,000 |
| 1990/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990/08/13 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1990/08/10 | 1,110 | 1,110 | 1,090 | 1,090 | 14,000 |
| 1990/08/09 | 1,140 | 1,140 | 1,130 | 1,140 | 10,000 |
| 1990/08/08 | 1,100 | 1,110 | 1,080 | 1,110 | 12,000 |
| 1990/08/07 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 |
| 1990/08/06 | 1,200 | 1,200 | 1,160 | 1,160 | 6,000 |
| 1990/08/03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1990/08/02 | 1,230 | 1,230 | 1,220 | 1,220 | 16,000 |
| 1990/08/01 | 1,250 | 1,260 | 1,230 | 1,250 | 15,000 |
| 1990/07/31 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 |
| 1990/07/30 | 1,250 | 1,250 | 1,210 | 1,210 | 9,000 |
| 1990/07/27 | 1,250 | 1,290 | 1,250 | 1,260 | 15,000 |
| 1990/07/26 | 1,260 | 1,260 | 1,260 | 1,260 | 13,000 |
| 1990/07/25 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1990/07/24 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 |
| 1990/07/23 | 1,350 | 1,350 | 1,320 | 1,320 | 13,000 |
| 1990/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1990/07/19 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 |
| 1990/07/18 | 1,360 | 1,380 | 1,340 | 1,340 | 28,000 |
| 1990/07/17 | 1,350 | 1,360 | 1,340 | 1,340 | 15,000 |
| 1990/07/16 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 1990/07/13 | 1,310 | 1,320 | 1,280 | 1,300 | 45,000 |
| 1990/07/12 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1990/07/10 | 1,310 | 1,330 | 1,310 | 1,320 | 10,000 |
| 1990/07/09 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 |
| 1990/07/06 | 1,310 | 1,350 | 1,310 | 1,350 | 8,000 |
| 1990/07/05 | 1,350 | 1,350 | 1,320 | 1,330 | 21,000 |
| 1990/07/04 | 1,340 | 1,360 | 1,330 | 1,330 | 10,000 |
| 1990/07/03 | 1,340 | 1,350 | 1,340 | 1,340 | 7,000 |
| 1990/07/02 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1990/06/29 | 1,330 | 1,350 | 1,320 | 1,350 | 13,000 |
| 1990/06/28 | 1,350 | 1,350 | 1,330 | 1,330 | 13,000 |
| 1990/06/27 | 1,330 | 1,380 | 1,330 | 1,380 | 7,000 |
| 1990/06/26 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 |
| 1990/06/25 | 1,340 | 1,360 | 1,320 | 1,360 | 9,000 |
| 1990/06/22 | 1,400 | 1,400 | 1,330 | 1,380 | 21,000 |
| 1990/06/21 | 1,410 | 1,410 | 1,350 | 1,380 | 45,000 |
| 1990/06/20 | 1,410 | 1,440 | 1,390 | 1,390 | 17,000 |
| 1990/06/19 | 1,420 | 1,420 | 1,390 | 1,390 | 8,000 |
| 1990/06/18 | 1,410 | 1,420 | 1,410 | 1,410 | 7,000 |
| 1990/06/15 | 1,450 | 1,450 | 1,390 | 1,390 | 43,000 |
| 1990/06/14 | 1,460 | 1,460 | 1,440 | 1,460 | 23,000 |
| 1990/06/13 | 1,490 | 1,490 | 1,430 | 1,430 | 24,000 |
| 1990/06/12 | 1,490 | 1,490 | 1,450 | 1,470 | 23,000 |
| 1990/06/11 | 1,480 | 1,480 | 1,460 | 1,470 | 48,000 |
| 1990/06/08 | 1,420 | 1,480 | 1,420 | 1,440 | 45,000 |
| 1990/06/07 | 1,420 | 1,420 | 1,400 | 1,400 | 26,000 |
| 1990/06/06 | 1,440 | 1,450 | 1,400 | 1,400 | 50,000 |
| 1990/06/05 | 1,480 | 1,520 | 1,460 | 1,460 | 48,000 |
| 1990/06/04 | 1,340 | 1,500 | 1,340 | 1,490 | 60,000 |
| 1990/06/01 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 |
| 1990/05/31 | 1,350 | 1,350 | 1,310 | 1,310 | 12,000 |
| 1990/05/30 | 1,340 | 1,340 | 1,300 | 1,330 | 20,000 |
| 1990/05/29 | 1,280 | 1,350 | 1,280 | 1,350 | 29,000 |
| 1990/05/28 | 1,290 | 1,320 | 1,280 | 1,280 | 19,000 |
| 1990/05/25 | 1,310 | 1,310 | 1,270 | 1,280 | 46,000 |
| 1990/05/24 | 1,300 | 1,320 | 1,300 | 1,300 | 19,000 |
| 1990/05/23 | 1,290 | 1,310 | 1,290 | 1,290 | 14,000 |
| 1990/05/22 | 1,290 | 1,310 | 1,270 | 1,270 | 39,000 |
| 1990/05/21 | 1,290 | 1,310 | 1,290 | 1,300 | 16,000 |
| 1990/05/18 | 1,320 | 1,340 | 1,320 | 1,330 | 25,000 |
| 1990/05/17 | 1,320 | 1,340 | 1,320 | 1,320 | 21,000 |
| 1990/05/16 | 1,330 | 1,340 | 1,290 | 1,290 | 80,000 |
| 1990/05/15 | 1,310 | 1,330 | 1,300 | 1,320 | 22,000 |
| 1990/05/14 | 1,310 | 1,330 | 1,290 | 1,290 | 43,000 |
| 1990/05/11 | 1,290 | 1,300 | 1,280 | 1,290 | 26,000 |
| 1990/05/10 | 1,320 | 1,330 | 1,270 | 1,270 | 31,000 |
| 1990/05/09 | 1,310 | 1,310 | 1,290 | 1,300 | 49,000 |
| 1990/05/08 | 1,320 | 1,340 | 1,300 | 1,300 | 83,000 |
| 1990/05/07 | 1,350 | 1,350 | 1,320 | 1,320 | 23,000 |
| 1990/05/02 | 1,220 | 1,310 | 1,220 | 1,310 | 29,000 |
| 1990/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/04/26 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1990/04/25 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1990/04/20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1990/04/19 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1990/04/18 | 1,130 | 1,140 | 1,120 | 1,120 | 23,000 |
| 1990/04/17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1990/04/16 | 1,150 | 1,170 | 1,150 | 1,150 | 20,000 |
| 1990/04/13 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 |
| 1990/04/12 | 1,230 | 1,230 | 1,190 | 1,190 | 19,000 |
| 1990/04/11 | 1,230 | 1,230 | 1,190 | 1,190 | 8,000 |
| 1990/04/10 | 1,260 | 1,260 | 1,150 | 1,150 | 47,000 |
| 1990/04/09 | 1,230 | 1,260 | 1,210 | 1,240 | 46,000 |
| 1990/04/06 | 1,160 | 1,160 | 1,130 | 1,130 | 18,000 |
| 1990/04/04 | 1,300 | 1,310 | 1,280 | 1,280 | 7,000 |
| 1990/03/30 | 1,410 | 1,410 | 1,360 | 1,360 | 11,000 |
| 1990/03/29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1990/03/28 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 |
| 1990/03/27 | 1,420 | 1,450 | 1,410 | 1,410 | 5,000 |
| 1990/03/26 | 1,360 | 1,410 | 1,360 | 1,380 | 16,000 |
| 1990/03/23 | 1,370 | 1,370 | 1,330 | 1,350 | 36,000 |
| 1990/03/20 | 1,520 | 1,520 | 1,470 | 1,470 | 16,000 |
| 1990/03/19 | 1,600 | 1,600 | 1,520 | 1,520 | 8,000 |
| 1990/03/16 | 1,620 | 1,620 | 1,590 | 1,590 | 3,000 |
| 1990/03/15 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1990/03/13 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1990/03/12 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1990/03/09 | 1,620 | 1,620 | 1,620 | 1,620 | 20,000 |
| 1990/03/08 | 1,610 | 1,680 | 1,610 | 1,680 | 14,000 |
| 1990/03/07 | 1,630 | 1,650 | 1,620 | 1,640 | 13,000 |
| 1990/03/06 | 1,680 | 1,680 | 1,630 | 1,630 | 6,000 |
| 1990/03/05 | 1,740 | 1,740 | 1,690 | 1,690 | 12,000 |
| 1990/03/02 | 1,690 | 1,760 | 1,690 | 1,710 | 59,000 |
| 1990/03/01 | 1,680 | 1,680 | 1,650 | 1,660 | 16,000 |
| 1990/02/28 | 1,650 | 1,680 | 1,650 | 1,680 | 11,000 |
| 1990/02/27 | 1,530 | 1,600 | 1,520 | 1,600 | 11,000 |
| 1990/02/26 | 1,570 | 1,570 | 1,520 | 1,520 | 6,000 |
| 1990/02/23 | 1,630 | 1,630 | 1,520 | 1,570 | 19,000 |
| 1990/02/23 | 1 -> 1.07 分割 | ||||
| 1990/02/22 | 1,707 | 1,707 | 1,647 | 1,647 | 65,124 |
| 1990/02/21 | 1,727 | 1,757 | 1,697 | 1,697 | 132,251 |
| 1990/02/20 | 1,667 | 1,727 | 1,667 | 1,727 | 65,124 |
| 1990/02/19 | 1,667 | 1,677 | 1,647 | 1,667 | 123,234 |
| 1990/02/16 | 1,637 | 1,637 | 1,597 | 1,607 | 23,044 |
| 1990/02/15 | 1,607 | 1,627 | 1,607 | 1,627 | 31,059 |
| 1990/02/14 | 1,617 | 1,627 | 1,607 | 1,607 | 15,029 |
| 1990/02/13 | 1,627 | 1,627 | 1,607 | 1,617 | 6,011 |
| 1990/02/09 | 1,597 | 1,597 | 1,587 | 1,587 | 20,038 |
| 1990/02/08 | 1,637 | 1,637 | 1,597 | 1,597 | 46,087 |
| 1990/02/07 | 1,637 | 1,647 | 1,627 | 1,637 | 17,032 |
| 1990/02/06 | 1,647 | 1,657 | 1,627 | 1,637 | 14,027 |
| 1990/02/05 | 1,647 | 1,657 | 1,617 | 1,657 | 37,070 |
| 1990/02/02 | 1,617 | 1,647 | 1,617 | 1,647 | 29,055 |
| 1990/02/01 | 1,637 | 1,647 | 1,617 | 1,617 | 15,029 |
| 1990/01/31 | 1,637 | 1,647 | 1,607 | 1,637 | 29,055 |
| 1990/01/30 | 1,607 | 1,647 | 1,607 | 1,607 | 21,040 |
| 1990/01/29 | 1,627 | 1,647 | 1,557 | 1,597 | 15,029 |
| 1990/01/26 | 1,607 | 1,607 | 1,557 | 1,607 | 9,017 |
| 1990/01/25 | 1,537 | 1,547 | 1,527 | 1,547 | 7,013 |
| 1990/01/24 | 1,577 | 1,597 | 1,547 | 1,567 | 8,015 |
| 1990/01/23 | 1,607 | 1,607 | 1,577 | 1,577 | 14,027 |
| 1990/01/22 | 1,597 | 1,617 | 1,577 | 1,587 | 13,025 |
| 1990/01/19 | 1,627 | 1,627 | 1,597 | 1,597 | 8,015 |
| 1990/01/18 | 1,577 | 1,627 | 1,577 | 1,597 | 9,017 |
| 1990/01/17 | 1,607 | 1,607 | 1,607 | 1,607 | 1,002 |
| 1990/01/16 | 1,657 | 1,657 | 1,587 | 1,607 | 21,040 |
| 1990/01/12 | 1,687 | 1,687 | 1,637 | 1,637 | 8,015 |
| 1990/01/11 | 1,677 | 1,677 | 1,677 | 1,677 | 6,011 |
| 1990/01/10 | 1,697 | 1,697 | 1,697 | 1,697 | 14,027 |
| 1990/01/09 | 1,667 | 1,667 | 1,637 | 1,637 | 4,008 |
| 1990/01/08 | 1,617 | 1,617 | 1,617 | 1,617 | 1,002 |
| 1990/01/05 | 1,677 | 1,677 | 1,607 | 1,607 | 24,046 |
| 1990/01/04 | 1,717 | 1,727 | 1,657 | 1,677 | 33,063 |