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 |
---|---|---|---|---|---|
1998/12/30 | 118 | 118 | 118 | 118 | 4,000 |
1998/12/29 | 116 | 116 | 116 | 116 | 2,000 |
1998/12/28 | 120 | 120 | 116 | 116 | 11,000 |
1998/12/25 | 115 | 123 | 115 | 115 | 20,000 |
1998/12/24 | 128 | 128 | 115 | 115 | 19,000 |
1998/12/22 | 132 | 132 | 132 | 132 | 1,000 |
1998/12/21 | 125 | 128 | 125 | 128 | 12,000 |
1998/12/18 | 121 | 125 | 120 | 125 | 5,000 |
1998/12/17 | 122 | 122 | 122 | 122 | 6,000 |
1998/12/16 | 130 | 135 | 122 | 122 | 8,000 |
1998/12/15 | 130 | 135 | 129 | 130 | 14,000 |
1998/12/14 | 130 | 140 | 130 | 130 | 12,000 |
1998/12/11 | 129 | 130 | 129 | 130 | 12,000 |
1998/12/10 | 129 | 129 | 129 | 129 | 1,000 |
1998/12/09 | 130 | 130 | 129 | 129 | 8,000 |
1998/12/08 | 129 | 129 | 129 | 129 | 4,000 |
1998/12/07 | 131 | 135 | 126 | 130 | 9,000 |
1998/12/04 | 135 | 135 | 126 | 126 | 7,000 |
1998/12/03 | 141 | 141 | 135 | 135 | 2,000 |
1998/12/02 | 145 | 145 | 140 | 140 | 19,000 |
1998/12/01 | 135 | 136 | 130 | 135 | 17,000 |
1998/11/30 | 153 | 155 | 150 | 150 | 16,000 |
1998/11/27 | 155 | 158 | 154 | 155 | 13,000 |
1998/11/26 | 160 | 160 | 153 | 154 | 22,000 |
1998/11/25 | 155 | 160 | 151 | 155 | 23,000 |
1998/11/24 | 134 | 153 | 131 | 153 | 28,000 |
1998/11/20 | 138 | 138 | 131 | 131 | 20,000 |
1998/11/19 | 135 | 135 | 126 | 126 | 65,000 |
1998/11/18 | 110 | 119 | 110 | 119 | 121,000 |
1998/11/17 | 110 | 110 | 108 | 108 | 102,000 |
1998/11/16 | 110 | 111 | 110 | 110 | 6,000 |
1998/11/13 | 110 | 110 | 107 | 107 | 2,000 |
1998/11/12 | 107 | 107 | 107 | 107 | 1,000 |
1998/11/09 | 116 | 117 | 116 | 117 | 4,000 |
1998/11/05 | 123 | 123 | 121 | 121 | 16,000 |
1998/11/04 | 107 | 107 | 107 | 107 | 1,000 |
1998/10/30 | 107 | 107 | 107 | 107 | 1,000 |
1998/10/22 | 117 | 117 | 117 | 117 | 3,000 |
1998/10/20 | 115 | 117 | 115 | 117 | 2,000 |
1998/10/19 | 110 | 110 | 110 | 110 | 2,000 |
1998/10/14 | 110 | 110 | 104 | 105 | 5,000 |
1998/10/13 | 117 | 117 | 117 | 117 | 2,000 |
1998/10/08 | 110 | 110 | 105 | 105 | 4,000 |
1998/10/07 | 105 | 105 | 105 | 105 | 4,000 |
1998/10/06 | 103 | 103 | 98 | 98 | 5,000 |
1998/10/05 | 110 | 110 | 110 | 110 | 2,000 |
1998/10/02 | 93 | 96 | 93 | 96 | 3,000 |
1998/10/01 | 109 | 109 | 109 | 109 | 2,000 |
1998/09/29 | 125 | 127 | 125 | 127 | 2,000 |
1998/09/28 | 127 | 127 | 127 | 127 | 2,000 |
1998/09/24 | 124 | 125 | 124 | 125 | 5,000 |
1998/09/22 | 124 | 124 | 120 | 120 | 2,000 |
1998/09/21 | 126 | 126 | 126 | 126 | 4,000 |
1998/09/17 | 126 | 126 | 126 | 126 | 6,000 |
1998/09/14 | 125 | 126 | 125 | 126 | 5,000 |
1998/09/11 | 139 | 139 | 127 | 127 | 13,000 |
1998/09/09 | 131 | 131 | 131 | 131 | 1,000 |
1998/09/08 | 135 | 135 | 135 | 135 | 1,000 |
1998/09/07 | 126 | 126 | 125 | 125 | 5,000 |
1998/09/04 | 130 | 130 | 126 | 126 | 4,000 |
1998/09/02 | 137 | 137 | 137 | 137 | 2,000 |
1998/09/01 | 125 | 133 | 125 | 133 | 3,000 |
1998/08/31 | 127 | 140 | 127 | 140 | 2,000 |
1998/08/28 | 130 | 130 | 125 | 125 | 11,000 |
1998/08/27 | 135 | 135 | 131 | 131 | 2,000 |
1998/08/26 | 140 | 140 | 134 | 134 | 4,000 |
1998/08/25 | 150 | 150 | 150 | 150 | 2,000 |
1998/08/21 | 150 | 150 | 150 | 150 | 2,000 |
1998/08/19 | 146 | 146 | 146 | 146 | 2,000 |
1998/08/18 | 140 | 140 | 138 | 138 | 4,000 |
1998/08/17 | 137 | 137 | 136 | 136 | 8,000 |
1998/08/14 | 140 | 143 | 140 | 143 | 3,000 |
1998/08/13 | 143 | 148 | 143 | 148 | 3,000 |
1998/08/12 | 138 | 138 | 132 | 132 | 3,000 |
1998/08/11 | 147 | 150 | 139 | 139 | 6,000 |
1998/08/06 | 166 | 166 | 166 | 166 | 1,000 |
1998/08/05 | 168 | 168 | 168 | 168 | 1,000 |
1998/08/04 | 163 | 163 | 163 | 163 | 1,000 |
1998/07/31 | 180 | 180 | 180 | 180 | 3,000 |
1998/07/30 | 168 | 168 | 168 | 168 | 4,000 |
1998/07/29 | 163 | 163 | 163 | 163 | 3,000 |
1998/07/28 | 170 | 170 | 170 | 170 | 2,000 |
1998/07/27 | 172 | 172 | 170 | 170 | 6,000 |
1998/07/24 | 170 | 170 | 170 | 170 | 3,000 |
1998/07/22 | 172 | 172 | 172 | 172 | 2,000 |
1998/07/21 | 180 | 180 | 180 | 180 | 13,000 |
1998/07/17 | 172 | 176 | 172 | 176 | 6,000 |
1998/07/16 | 170 | 170 | 170 | 170 | 4,000 |
1998/07/15 | 180 | 180 | 179 | 179 | 7,000 |
1998/07/14 | 182 | 189 | 178 | 179 | 13,000 |
1998/07/13 | 168 | 179 | 168 | 179 | 4,000 |
1998/07/10 | 185 | 185 | 178 | 178 | 6,000 |
1998/07/09 | 186 | 190 | 186 | 187 | 22,000 |
1998/07/08 | 215 | 217 | 185 | 185 | 58,000 |
1998/07/07 | 250 | 254 | 207 | 208 | 113,000 |
1998/07/06 | 240 | 240 | 230 | 240 | 102,000 |
1998/07/03 | 169 | 193 | 163 | 190 | 28,000 |
1998/07/02 | 152 | 160 | 152 | 155 | 20,000 |
1998/07/01 | 141 | 145 | 141 | 145 | 11,000 |
1998/06/30 | 132 | 140 | 132 | 140 | 2,000 |
1998/06/25 | 131 | 131 | 131 | 131 | 1,000 |
1998/06/16 | 130 | 130 | 130 | 130 | 2,000 |
1998/06/15 | 133 | 133 | 133 | 133 | 1,000 |
1998/06/12 | 124 | 124 | 124 | 124 | 17,000 |
1998/06/09 | 130 | 130 | 130 | 130 | 2,000 |
1998/06/05 | 131 | 131 | 131 | 131 | 1,000 |
1998/05/22 | 137 | 137 | 137 | 137 | 1,000 |
1998/05/21 | 130 | 130 | 130 | 130 | 4,000 |
1998/05/18 | 130 | 130 | 130 | 130 | 2,000 |
1998/05/15 | 130 | 130 | 130 | 130 | 2,000 |
1998/05/14 | 130 | 130 | 130 | 130 | 2,000 |
1998/05/12 | 132 | 138 | 131 | 138 | 4,000 |
1998/05/11 | 130 | 130 | 130 | 130 | 3,000 |
1998/05/08 | 131 | 131 | 131 | 131 | 1,000 |
1998/05/07 | 131 | 131 | 131 | 131 | 1,000 |
1998/05/06 | 135 | 135 | 135 | 135 | 1,000 |
1998/04/28 | 133 | 133 | 133 | 133 | 4,000 |
1998/04/22 | 147 | 147 | 147 | 147 | 1,000 |
1998/04/21 | 145 | 145 | 145 | 145 | 1,000 |
1998/04/17 | 152 | 152 | 148 | 148 | 8,000 |
1998/04/16 | 150 | 152 | 150 | 152 | 8,000 |
1998/04/15 | 150 | 150 | 150 | 150 | 2,000 |
1998/04/14 | 146 | 146 | 146 | 146 | 2,000 |
1998/04/13 | 150 | 150 | 150 | 150 | 10,000 |
1998/04/10 | 158 | 158 | 158 | 158 | 4,000 |
1998/04/09 | 158 | 158 | 158 | 158 | 2,000 |
1998/04/08 | 150 | 157 | 150 | 157 | 11,000 |
1998/04/07 | 153 | 153 | 150 | 150 | 4,000 |
1998/04/06 | 140 | 140 | 140 | 140 | 7,000 |
1998/04/03 | 125 | 135 | 125 | 130 | 14,000 |
1998/04/02 | 141 | 141 | 127 | 127 | 10,000 |
1998/04/01 | 151 | 151 | 140 | 141 | 20,000 |
1998/03/31 | 157 | 157 | 157 | 157 | 1,000 |
1998/03/27 | 168 | 168 | 168 | 168 | 1,000 |
1998/03/26 | 166 | 166 | 165 | 165 | 2,000 |
1998/03/25 | 175 | 175 | 165 | 165 | 4,000 |
1998/03/24 | 165 | 165 | 165 | 165 | 4,000 |
1998/03/23 | 168 | 168 | 165 | 165 | 3,000 |
1998/03/20 | 163 | 163 | 160 | 160 | 16,000 |
1998/03/19 | 165 | 165 | 165 | 165 | 11,000 |
1998/03/18 | 170 | 170 | 170 | 170 | 4,000 |
1998/03/17 | 173 | 173 | 173 | 173 | 17,000 |
1998/03/16 | 180 | 180 | 173 | 173 | 11,000 |
1998/03/13 | 157 | 178 | 157 | 177 | 24,000 |
1998/03/12 | 162 | 162 | 162 | 162 | 7,000 |
1998/03/11 | 170 | 170 | 166 | 167 | 8,000 |
1998/03/10 | 170 | 173 | 170 | 173 | 6,000 |
1998/03/09 | 178 | 178 | 178 | 178 | 3,000 |
1998/03/05 | 170 | 170 | 170 | 170 | 1,000 |
1998/03/04 | 173 | 173 | 173 | 173 | 1,000 |
1998/03/03 | 186 | 187 | 179 | 179 | 30,000 |
1998/03/02 | 188 | 192 | 185 | 186 | 36,000 |
1998/02/27 | 168 | 169 | 167 | 168 | 15,000 |
1998/02/26 | 168 | 169 | 165 | 169 | 6,000 |
1998/02/25 | 153 | 168 | 153 | 160 | 6,000 |
1998/02/24 | 160 | 160 | 151 | 151 | 4,000 |
1998/02/23 | 163 | 163 | 163 | 163 | 1,000 |
1998/02/20 | 165 | 165 | 165 | 165 | 5,000 |
1998/02/18 | 168 | 168 | 168 | 168 | 1,000 |
1998/02/17 | 168 | 168 | 168 | 168 | 1,000 |
1998/02/16 | 168 | 168 | 162 | 162 | 3,000 |
1998/02/13 | 190 | 195 | 179 | 180 | 15,000 |
1998/02/12 | 190 | 197 | 190 | 190 | 12,000 |
1998/02/10 | 191 | 193 | 182 | 185 | 18,000 |
1998/02/09 | 171 | 180 | 170 | 180 | 9,000 |
1998/02/06 | 168 | 168 | 158 | 158 | 14,000 |
1998/02/05 | 141 | 141 | 140 | 140 | 2,000 |
1998/02/04 | 150 | 157 | 140 | 140 | 4,000 |
1998/02/03 | 153 | 153 | 153 | 153 | 11,000 |
1998/02/02 | 137 | 141 | 137 | 141 | 3,000 |
1998/01/30 | 167 | 167 | 145 | 145 | 19,000 |
1998/01/29 | 189 | 189 | 157 | 157 | 32,000 |
1998/01/28 | 178 | 185 | 178 | 183 | 37,000 |
1998/01/27 | 163 | 171 | 159 | 170 | 70,000 |
1998/01/26 | 147 | 167 | 147 | 159 | 25,000 |
1998/01/23 | 131 | 136 | 131 | 136 | 9,000 |
1998/01/22 | 140 | 145 | 129 | 131 | 14,000 |
1998/01/21 | 123 | 135 | 123 | 135 | 23,000 |
1998/01/20 | 110 | 123 | 107 | 123 | 8,000 |
1998/01/19 | 99 | 106 | 99 | 105 | 17,000 |
1998/01/16 | 80 | 85 | 80 | 82 | 18,000 |
1998/01/14 | 70 | 78 | 70 | 76 | 25,000 |
1998/01/13 | 77 | 77 | 72 | 75 | 57,000 |
1998/01/12 | 83 | 83 | 77 | 77 | 19,000 |
1998/01/09 | 83 | 83 | 78 | 78 | 23,000 |
1998/01/08 | 82 | 84 | 82 | 84 | 10,000 |
1998/01/07 | 83 | 83 | 83 | 83 | 3,000 |
1998/01/06 | 79 | 85 | 79 | 85 | 4,000 |