日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 140 141 140 140 9,000
1999/12/29 148 150 140 140 47,000
1999/12/28 138 140 130 140 19,000
1999/12/27 136 140 135 138 44,000
1999/12/24 139 139 130 138 39,000
1999/12/22 130 141 126 132 45,000
1999/12/21 136 136 130 130 37,000
1999/12/20 133 140 133 136 27,000
1999/12/17 138 138 131 132 20,000
1999/12/16 141 141 138 138 21,000
1999/12/15 145 145 140 142 16,000
1999/12/14 146 150 144 144 12,000
1999/12/13 146 146 145 145 8,000
1999/12/10 141 147 140 146 68,000
1999/12/09 141 144 138 138 22,000
1999/12/08 146 146 138 138 32,000
1999/12/07 145 148 145 147 48,000
1999/12/06 145 145 141 145 21,000
1999/12/03 145 145 140 140 56,000
1999/12/02 142 145 142 144 49,000
1999/12/01 149 149 141 141 69,000
1999/11/30 153 153 143 147 44,000
1999/11/29 156 156 149 153 68,000
1999/11/26 155 157 153 153 38,000
1999/11/25 158 164 157 158 25,000
1999/11/24 159 159 155 158 34,000
1999/11/22 167 170 158 158 59,000
1999/11/19 170 171 165 166 58,000
1999/11/18 169 174 165 165 51,000
1999/11/17 154 159 154 158 16,000
1999/11/16 150 160 150 153 42,000
1999/11/15 153 158 153 153 70,000
1999/11/12 170 170 152 153 69,000
1999/11/11 180 180 172 172 22,000
1999/11/10 180 180 175 180 30,000
1999/11/09 185 185 176 180 35,000
1999/11/08 190 190 176 176 36,000
1999/11/05 185 185 175 184 46,000
1999/11/04 185 189 175 182 41,000
1999/11/02 193 193 188 188 26,000
1999/11/01 185 194 185 194 45,000
1999/10/29 182 190 180 188 55,000
1999/10/28 181 182 180 182 38,000
1999/10/27 187 191 182 182 25,000
1999/10/26 184 193 184 188 42,000
1999/10/25 181 199 181 183 63,000
1999/10/22 185 186 177 180 53,000
1999/10/21 194 194 185 186 13,000
1999/10/20 182 195 182 195 20,000
1999/10/19 185 195 176 177 19,000
1999/10/18 186 194 185 185 21,000
1999/10/15 196 196 185 185 47,000
1999/10/14 200 205 197 205 30,000
1999/10/13 205 205 198 199 53,000
1999/10/12 204 209 203 205 63,000
1999/10/08 205 210 202 203 40,000
1999/10/07 202 205 200 202 36,000
1999/10/06 200 203 200 200 45,000
1999/10/05 206 206 203 203 12,000
1999/10/04 205 210 203 206 22,000
1999/10/01 210 215 202 203 30,000
1999/09/30 201 201 197 200 39,000
1999/09/29 205 210 201 201 36,000
1999/09/28 207 212 205 205 23,000
1999/09/27 220 222 205 205 39,000
1999/09/24 214 214 200 210 83,000
1999/09/22 218 228 200 209 67,000
1999/09/21 232 232 218 218 61,000
1999/09/20 235 240 233 233 64,000
1999/09/17 223 238 220 230 47,000
1999/09/16 219 225 219 223 53,000
1999/09/14 226 226 220 220 51,000
1999/09/13 230 230 225 230 28,000
1999/09/10 235 235 230 230 76,000
1999/09/09 237 238 235 235 67,000
1999/09/08 231 245 227 237 119,000
1999/09/07 230 230 218 226 105,000
1999/09/06 232 245 231 237 99,000
1999/09/03 230 233 228 230 118,000
1999/09/02 244 244 232 232 71,000
1999/09/01 238 245 235 245 99,000
1999/08/31 246 247 238 242 81,000
1999/08/30 255 260 245 247 90,000
1999/08/27 256 264 255 260 142,000
1999/08/26 265 265 255 260 107,000
1999/08/25 247 262 247 260 126,000
1999/08/24 242 250 242 247 102,000
1999/08/23 241 260 241 241 136,000
1999/08/20 242 245 235 241 112,000
1999/08/19 250 250 230 247 157,000
1999/08/18 261 265 253 253 115,000
1999/08/17 275 278 264 269 132,000
1999/08/16 263 275 263 270 138,000
1999/08/13 263 268 260 263 109,000
1999/08/12 263 268 260 265 157,000
1999/08/11 267 275 259 268 294,000
1999/08/10 287 298 268 268 1,160,000
1999/08/09 250 280 250 280 902,000
1999/08/06 249 254 235 245 313,000
1999/08/05 269 269 225 235 447,000
1999/08/04 260 277 254 270 789,000
1999/08/03 251 262 245 255 635,000
1999/08/02 245 250 241 245 312,000
1999/07/30 245 252 235 241 490,000
1999/07/29 223 255 216 253 718,000
1999/07/28 222 225 215 223 92,000
1999/07/27 234 235 222 222 173,000
1999/07/26 225 235 220 232 262,000
1999/07/23 210 225 210 225 174,000
1999/07/22 216 219 207 210 101,000
1999/07/21 220 220 211 220 160,000
1999/07/19 230 230 216 220 244,000
1999/07/16 231 245 210 210 796,000
1999/07/15 182 220 179 207 462,000
1999/07/14 183 185 180 181 195,000
1999/07/13 185 189 184 184 94,000
1999/07/12 195 195 185 186 90,000
1999/07/09 186 193 186 190 37,000
1999/07/08 194 194 189 192 38,000
1999/07/07 195 195 185 190 45,000
1999/07/06 195 195 190 195 78,000
1999/07/05 184 190 180 190 114,000
1999/07/02 186 190 180 183 47,000
1999/07/01 186 194 180 186 111,000
1999/06/30 185 198 185 198 23,000
1999/06/29 185 195 185 195 49,000
1999/06/28 180 190 180 188 24,000
1999/06/25 181 181 180 180 39,000
1999/06/24 190 190 180 180 89,000
1999/06/23 196 196 190 190 83,000
1999/06/22 200 200 191 194 109,000
1999/06/21 195 205 193 196 156,000
1999/06/18 195 197 191 194 237,000
1999/06/17 189 195 187 195 204,000
1999/06/16 180 186 180 186 111,000
1999/06/15 175 178 175 175 18,000
1999/06/14 183 184 177 180 41,000
1999/06/11 180 180 172 175 79,000
1999/06/10 180 183 172 172 47,000
1999/06/09 170 175 170 175 12,000
1999/06/08 181 181 173 175 38,000
1999/06/07 168 185 165 185 50,000
1999/06/04 156 164 155 164 23,000
1999/06/03 158 161 151 152 31,000
1999/06/02 161 161 156 160 13,000
1999/06/01 159 160 151 151 29,000
1999/05/31 152 165 152 160 9,000
1999/05/28 152 157 150 150 16,000
1999/05/27 155 160 155 158 12,000
1999/05/26 155 156 155 155 11,000
1999/05/25 155 160 155 156 21,000
1999/05/24 165 165 160 160 21,000
1999/05/21 167 170 165 165 17,000
1999/05/20 168 169 161 162 29,000
1999/05/19 168 170 168 168 16,000
1999/05/18 172 175 170 170 39,000
1999/05/17 170 175 170 171 25,000
1999/05/14 197 197 184 187 83,000
1999/05/13 186 207 182 192 244,000
1999/05/12 170 190 163 181 206,000
1999/05/11 172 174 166 170 41,000
1999/05/10 163 170 163 170 33,000
1999/05/07 166 170 163 163 33,000
1999/05/06 163 170 160 163 19,000
1999/04/30 170 175 166 168 59,000
1999/04/28 162 165 155 165 46,000
1999/04/27 151 160 151 155 41,000
1999/04/26 148 158 148 151 31,000
1999/04/23 146 146 142 145 19,000
1999/04/22 147 147 146 146 22,000
1999/04/21 152 152 146 146 43,000
1999/04/20 159 159 153 153 36,000
1999/04/19 153 156 153 154 19,000
1999/04/16 154 158 152 153 27,000
1999/04/15 151 160 151 153 28,000
1999/04/14 164 164 150 159 73,000
1999/04/13 167 172 165 165 83,000
1999/04/12 175 185 165 168 144,000
1999/04/09 157 167 155 167 99,000
1999/04/08 150 157 148 153 80,000
1999/04/07 144 150 144 146 39,000
1999/04/06 145 145 140 142 61,000
1999/04/05 138 146 138 143 85,000
1999/04/02 137 138 132 135 53,000
1999/04/01 130 133 130 131 21,000
1999/03/31 122 132 120 130 22,000
1999/03/30 130 130 130 130 8,000
1999/03/29 121 126 120 120 21,000
1999/03/26 125 130 121 121 18,000
1999/03/25 126 126 122 125 20,000
1999/03/24 130 130 130 130 2,000
1999/03/23 130 130 130 130 24,000
1999/03/19 130 130 130 130 22,000
1999/03/18 134 141 130 130 48,000
1999/03/17 131 133 128 133 91,000
1999/03/16 125 130 125 126 56,000
1999/03/15 130 130 125 125 16,000
1999/03/12 133 133 127 127 9,000
1999/03/11 132 134 123 123 26,000
1999/03/10 137 140 128 128 43,000
1999/03/09 123 135 123 132 34,000
1999/03/08 126 130 120 122 23,000
1999/03/05 112 112 112 112 1,000
1999/03/04 117 117 112 116 14,000
1999/03/03 112 117 112 117 34,000
1999/03/02 113 113 113 113 3,000
1999/03/01 112 117 112 117 8,000
1999/02/26 113 115 113 115 4,000
1999/02/24 115 115 111 111 10,000
1999/02/23 111 115 111 115 28,000
1999/02/22 107 111 107 110 31,000
1999/02/18 110 114 110 114 6,000
1999/02/17 114 114 114 114 2,000
1999/02/16 107 114 107 114 14,000
1999/02/15 106 106 106 106 2,000
1999/02/10 111 111 110 111 12,000
1999/02/09 112 114 112 114 2,000
1999/02/05 111 111 110 110 6,000
1999/02/03 120 120 120 120 1,000
1999/02/01 120 120 120 120 3,000
1999/01/29 118 120 118 120 7,000
1999/01/28 121 134 118 123 16,000
1999/01/27 121 121 121 121 8,000
1999/01/26 118 123 118 121 21,000
1999/01/25 115 120 115 118 17,000
1999/01/22 115 116 115 115 11,000
1999/01/21 115 115 111 111 11,000
1999/01/20 108 120 108 120 27,000
1999/01/19 110 111 110 111 25,000
1999/01/18 105 105 105 105 25,000
1999/01/14 112 112 110 110 4,000
1999/01/12 112 113 112 113 6,000
1999/01/11 110 112 107 112 13,000
1999/01/08 108 113 108 110 19,000
1999/01/07 116 116 108 108 42,000
1999/01/06 112 112 107 111 20,000
1999/01/05 111 121 110 115 23,000
1999/01/04 116 118 116 116 3,000

このページの先頭へ