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 |
---|---|---|---|---|---|
1997/12/26 | 112 | 112 | 105 | 105 | 4,000 |
1997/12/25 | 95 | 95 | 95 | 95 | 1,000 |
1997/12/24 | 90 | 90 | 89 | 89 | 3,000 |
1997/12/22 | 106 | 106 | 106 | 106 | 2,000 |
1997/12/19 | 121 | 121 | 114 | 114 | 3,000 |
1997/12/17 | 137 | 145 | 137 | 145 | 7,000 |
1997/12/16 | 140 | 143 | 140 | 143 | 4,000 |
1997/12/15 | 150 | 150 | 143 | 143 | 3,000 |
1997/12/12 | 150 | 150 | 150 | 150 | 13,000 |
1997/12/11 | 145 | 145 | 145 | 145 | 2,000 |
1997/12/10 | 161 | 161 | 161 | 161 | 1,000 |
1997/12/08 | 152 | 152 | 152 | 152 | 2,000 |
1997/12/05 | 150 | 150 | 150 | 150 | 5,000 |
1997/11/28 | 150 | 150 | 150 | 150 | 3,000 |
1997/11/27 | 157 | 157 | 148 | 148 | 7,000 |
1997/11/26 | 167 | 173 | 167 | 167 | 9,000 |
1997/11/25 | 178 | 178 | 178 | 178 | 1,000 |
1997/11/21 | 195 | 195 | 195 | 195 | 10,000 |
1997/11/20 | 189 | 194 | 189 | 194 | 4,000 |
1997/11/14 | 195 | 195 | 195 | 195 | 3,000 |
1997/11/07 | 190 | 193 | 190 | 193 | 3,000 |
1997/11/06 | 200 | 200 | 200 | 200 | 2,000 |
1997/11/05 | 204 | 204 | 202 | 202 | 4,000 |
1997/11/04 | 213 | 213 | 202 | 202 | 2,000 |
1997/10/31 | 203 | 203 | 202 | 202 | 3,000 |
1997/10/30 | 220 | 220 | 220 | 220 | 2,000 |
1997/10/29 | 223 | 223 | 223 | 223 | 6,000 |
1997/10/28 | 187 | 187 | 187 | 187 | 4,000 |
1997/10/27 | 224 | 224 | 224 | 224 | 2,000 |
1997/10/23 | 232 | 232 | 232 | 232 | 1,000 |
1997/10/21 | 199 | 199 | 199 | 199 | 1,000 |
1997/10/20 | 195 | 195 | 195 | 195 | 1,000 |
1997/10/17 | 196 | 196 | 196 | 196 | 4,000 |
1997/10/16 | 183 | 183 | 183 | 183 | 1,000 |
1997/10/15 | 182 | 182 | 182 | 182 | 2,000 |
1997/10/13 | 185 | 185 | 185 | 185 | 1,000 |
1997/10/09 | 187 | 187 | 187 | 187 | 2,000 |
1997/10/08 | 189 | 189 | 189 | 189 | 1,000 |
1997/10/06 | 189 | 189 | 189 | 189 | 2,000 |
1997/10/02 | 195 | 195 | 195 | 195 | 6,000 |
1997/10/01 | 176 | 176 | 176 | 176 | 1,000 |
1997/09/30 | 187 | 187 | 180 | 180 | 15,000 |
1997/09/29 | 186 | 186 | 186 | 186 | 1,000 |
1997/09/26 | 204 | 204 | 198 | 198 | 2,000 |
1997/09/25 | 211 | 211 | 211 | 211 | 2,000 |
1997/09/24 | 207 | 207 | 207 | 207 | 1,000 |
1997/09/22 | 220 | 220 | 220 | 220 | 4,000 |
1997/09/17 | 221 | 221 | 221 | 221 | 3,000 |
1997/09/16 | 251 | 251 | 234 | 234 | 3,000 |
1997/09/12 | 257 | 257 | 257 | 257 | 6,000 |
1997/09/09 | 265 | 276 | 265 | 276 | 3,000 |
1997/09/08 | 269 | 269 | 269 | 269 | 1,000 |
1997/09/05 | 293 | 293 | 271 | 271 | 5,000 |
1997/09/04 | 294 | 294 | 294 | 294 | 3,000 |
1997/09/03 | 241 | 262 | 240 | 262 | 11,000 |
1997/09/02 | 232 | 232 | 232 | 232 | 1,000 |
1997/08/22 | 260 | 260 | 260 | 260 | 2,000 |
1997/08/20 | 227 | 227 | 227 | 227 | 3,000 |
1997/08/19 | 228 | 228 | 228 | 228 | 2,000 |
1997/08/15 | 225 | 225 | 214 | 214 | 8,000 |
1997/08/14 | 210 | 221 | 210 | 221 | 13,000 |
1997/08/13 | 221 | 221 | 220 | 220 | 13,000 |
1997/08/12 | 222 | 222 | 222 | 222 | 1,000 |
1997/08/08 | 222 | 222 | 222 | 222 | 1,000 |
1997/08/04 | 220 | 220 | 220 | 220 | 1,000 |
1997/08/01 | 253 | 253 | 253 | 253 | 2,000 |
1997/07/31 | 267 | 267 | 252 | 252 | 2,000 |
1997/07/30 | 277 | 277 | 277 | 277 | 1,000 |
1997/07/29 | 294 | 294 | 294 | 294 | 1,000 |
1997/07/28 | 310 | 310 | 297 | 297 | 3,000 |
1997/07/25 | 295 | 295 | 295 | 295 | 1,000 |
1997/07/16 | 282 | 282 | 282 | 282 | 2,000 |
1997/07/14 | 286 | 286 | 286 | 286 | 3,000 |
1997/07/10 | 289 | 289 | 289 | 289 | 5,000 |
1997/07/04 | 340 | 340 | 330 | 330 | 3,000 |
1997/07/03 | 335 | 337 | 335 | 337 | 2,000 |
1997/07/02 | 339 | 339 | 339 | 339 | 1,000 |
1997/07/01 | 342 | 342 | 338 | 338 | 3,000 |
1997/06/27 | 347 | 347 | 347 | 347 | 2,000 |
1997/06/24 | 350 | 350 | 350 | 350 | 1,000 |
1997/06/23 | 363 | 363 | 346 | 350 | 13,000 |
1997/06/20 | 345 | 351 | 345 | 351 | 19,000 |
1997/06/19 | 370 | 370 | 370 | 370 | 1,000 |
1997/06/18 | 382 | 382 | 380 | 380 | 2,000 |
1997/06/16 | 390 | 390 | 390 | 390 | 3,000 |
1997/06/13 | 397 | 397 | 389 | 389 | 21,000 |
1997/06/12 | 390 | 390 | 390 | 390 | 8,000 |
1997/06/11 | 418 | 418 | 394 | 403 | 6,000 |
1997/06/10 | 391 | 410 | 391 | 410 | 4,000 |
1997/06/09 | 378 | 389 | 378 | 389 | 12,000 |
1997/06/06 | 390 | 390 | 390 | 390 | 1,000 |
1997/06/05 | 384 | 385 | 383 | 383 | 7,000 |
1997/06/04 | 393 | 393 | 390 | 390 | 4,000 |
1997/06/03 | 400 | 402 | 388 | 397 | 10,000 |
1997/06/02 | 387 | 400 | 387 | 396 | 46,000 |
1997/05/30 | 414 | 432 | 399 | 406 | 82,000 |
1997/05/29 | 378 | 416 | 373 | 413 | 35,000 |
1997/05/28 | 333 | 342 | 333 | 342 | 4,000 |
1997/05/27 | 324 | 325 | 317 | 317 | 17,000 |
1997/05/26 | 320 | 323 | 320 | 323 | 5,000 |
1997/05/23 | 319 | 319 | 319 | 319 | 2,000 |
1997/05/22 | 318 | 318 | 318 | 318 | 1,000 |
1997/05/21 | 319 | 319 | 317 | 319 | 12,000 |
1997/05/20 | 317 | 322 | 317 | 318 | 6,000 |
1997/05/15 | 257 | 257 | 257 | 257 | 1,000 |
1997/05/13 | 268 | 268 | 260 | 263 | 11,000 |
1997/05/12 | 254 | 254 | 254 | 254 | 2,000 |
1997/05/09 | 255 | 255 | 255 | 255 | 1,000 |
1997/05/08 | 262 | 262 | 262 | 262 | 1,000 |
1997/05/07 | 262 | 262 | 262 | 262 | 1,000 |
1997/05/06 | 251 | 256 | 251 | 256 | 2,000 |
1997/05/02 | 237 | 241 | 237 | 241 | 3,000 |
1997/04/30 | 243 | 243 | 243 | 243 | 3,000 |
1997/04/25 | 248 | 248 | 248 | 248 | 1,000 |
1997/04/23 | 249 | 250 | 249 | 250 | 2,000 |
1997/04/22 | 258 | 259 | 249 | 249 | 15,000 |
1997/04/21 | 249 | 254 | 249 | 254 | 2,000 |
1997/04/18 | 227 | 227 | 227 | 227 | 1,000 |
1997/04/17 | 204 | 204 | 204 | 204 | 1,000 |
1997/04/16 | 192 | 197 | 192 | 197 | 4,000 |
1997/04/15 | 184 | 184 | 184 | 184 | 1,000 |
1997/04/14 | 184 | 184 | 184 | 184 | 4,000 |
1997/04/11 | 197 | 197 | 188 | 188 | 4,000 |
1997/04/10 | 201 | 201 | 197 | 197 | 2,000 |
1997/04/09 | 201 | 201 | 201 | 201 | 1,000 |
1997/04/08 | 218 | 218 | 208 | 208 | 5,000 |
1997/04/01 | 249 | 249 | 249 | 249 | 1,000 |
1997/03/31 | 260 | 260 | 260 | 260 | 1,000 |
1997/03/27 | 262 | 262 | 262 | 262 | 1,000 |
1997/03/19 | 267 | 267 | 267 | 267 | 1,000 |
1997/03/17 | 273 | 273 | 267 | 267 | 6,000 |
1997/03/14 | 267 | 270 | 267 | 267 | 4,000 |
1997/03/13 | 272 | 272 | 272 | 272 | 1,000 |
1997/03/06 | 291 | 291 | 291 | 291 | 1,000 |
1997/03/03 | 287 | 290 | 285 | 290 | 3,000 |
1997/02/28 | 301 | 301 | 301 | 301 | 1,000 |
1997/02/27 | 304 | 304 | 301 | 304 | 5,000 |
1997/02/26 | 300 | 300 | 300 | 300 | 2,000 |
1997/02/25 | 300 | 300 | 300 | 300 | 1,000 |
1997/02/24 | 302 | 308 | 301 | 301 | 7,000 |
1997/02/20 | 300 | 300 | 300 | 300 | 1,000 |
1997/02/18 | 287 | 290 | 286 | 290 | 4,000 |
1997/02/17 | 286 | 286 | 286 | 286 | 1,000 |
1997/02/14 | 300 | 300 | 300 | 300 | 1,000 |
1997/02/12 | 287 | 287 | 287 | 287 | 1,000 |
1997/02/10 | 282 | 282 | 282 | 282 | 1,000 |
1997/02/05 | 288 | 288 | 288 | 288 | 1,000 |
1997/02/03 | 300 | 300 | 300 | 300 | 1,000 |
1997/01/24 | 321 | 321 | 307 | 307 | 7,000 |
1997/01/23 | 310 | 310 | 310 | 310 | 1,000 |
1997/01/21 | 314 | 314 | 306 | 306 | 2,000 |
1997/01/20 | 325 | 325 | 325 | 325 | 3,000 |
1997/01/16 | 321 | 321 | 321 | 321 | 3,000 |
1997/01/14 | 304 | 304 | 304 | 304 | 1,000 |
1997/01/13 | 298 | 300 | 298 | 300 | 18,000 |
1997/01/10 | 304 | 304 | 295 | 298 | 4,000 |
1997/01/09 | 312 | 312 | 300 | 300 | 7,000 |
1997/01/08 | 325 | 325 | 325 | 325 | 1,000 |