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 |
---|---|---|---|---|---|
2000/12/29 | 120 | 121 | 120 | 120 | 20,000 |
2000/12/28 | 120 | 121 | 120 | 121 | 35,000 |
2000/12/27 | 120 | 121 | 120 | 120 | 61,000 |
2000/12/26 | 120 | 124 | 120 | 121 | 11,000 |
2000/12/25 | 130 | 130 | 116 | 120 | 47,000 |
2000/12/22 | 117 | 117 | 115 | 115 | 37,000 |
2000/12/21 | 117 | 117 | 115 | 115 | 46,000 |
2000/12/20 | 128 | 128 | 120 | 125 | 41,000 |
2000/12/19 | 123 | 123 | 123 | 123 | 23,000 |
2000/12/18 | 130 | 131 | 123 | 123 | 39,000 |
2000/12/15 | 131 | 134 | 131 | 131 | 18,000 |
2000/12/14 | 135 | 135 | 133 | 135 | 12,000 |
2000/12/13 | 131 | 135 | 131 | 135 | 48,000 |
2000/12/12 | 134 | 134 | 130 | 131 | 28,000 |
2000/12/11 | 135 | 135 | 131 | 134 | 29,000 |
2000/12/08 | 131 | 132 | 130 | 131 | 76,000 |
2000/12/07 | 126 | 132 | 126 | 130 | 22,000 |
2000/12/06 | 130 | 133 | 130 | 133 | 26,000 |
2000/12/05 | 130 | 132 | 127 | 128 | 30,000 |
2000/12/04 | 127 | 135 | 125 | 125 | 91,000 |
2000/12/01 | 116 | 122 | 116 | 122 | 24,000 |
2000/11/30 | 122 | 125 | 122 | 122 | 23,000 |
2000/11/29 | 123 | 125 | 122 | 125 | 22,000 |
2000/11/28 | 120 | 126 | 120 | 126 | 13,000 |
2000/11/27 | 125 | 125 | 122 | 122 | 26,000 |
2000/11/24 | 125 | 125 | 115 | 122 | 37,000 |
2000/11/22 | 118 | 118 | 115 | 115 | 37,000 |
2000/11/21 | 115 | 122 | 115 | 116 | 24,000 |
2000/11/20 | 120 | 123 | 119 | 123 | 42,000 |
2000/11/17 | 120 | 120 | 118 | 120 | 35,000 |
2000/11/16 | 122 | 124 | 121 | 121 | 16,000 |
2000/11/15 | 123 | 125 | 122 | 122 | 25,000 |
2000/11/14 | 123 | 123 | 122 | 122 | 8,000 |
2000/11/13 | 122 | 122 | 121 | 121 | 22,000 |
2000/11/10 | 121 | 123 | 121 | 123 | 28,000 |
2000/11/09 | 122 | 124 | 121 | 121 | 22,000 |
2000/11/08 | 123 | 124 | 121 | 121 | 19,000 |
2000/11/07 | 123 | 125 | 123 | 123 | 29,000 |
2000/11/06 | 120 | 123 | 120 | 123 | 20,000 |
2000/11/02 | 123 | 125 | 120 | 120 | 20,000 |
2000/11/01 | 120 | 122 | 120 | 122 | 5,000 |
2000/10/31 | 125 | 125 | 122 | 122 | 6,000 |
2000/10/30 | 126 | 127 | 123 | 125 | 21,000 |
2000/10/27 | 125 | 127 | 125 | 126 | 11,000 |
2000/10/26 | 125 | 126 | 125 | 126 | 32,000 |
2000/10/25 | 128 | 130 | 126 | 126 | 28,000 |
2000/10/24 | 126 | 128 | 126 | 128 | 13,000 |
2000/10/23 | 126 | 131 | 126 | 128 | 20,000 |
2000/10/20 | 130 | 131 | 125 | 126 | 40,000 |
2000/10/19 | 125 | 130 | 125 | 130 | 19,000 |
2000/10/18 | 126 | 127 | 125 | 125 | 13,000 |
2000/10/17 | 128 | 128 | 126 | 127 | 8,000 |
2000/10/16 | 131 | 132 | 128 | 128 | 15,000 |
2000/10/13 | 125 | 126 | 125 | 126 | 18,000 |
2000/10/12 | 127 | 127 | 126 | 127 | 19,000 |
2000/10/11 | 128 | 128 | 127 | 128 | 28,000 |
2000/10/10 | 130 | 130 | 128 | 130 | 13,000 |
2000/10/06 | 130 | 136 | 129 | 136 | 10,000 |
2000/10/05 | 134 | 134 | 133 | 133 | 15,000 |
2000/10/04 | 130 | 130 | 128 | 129 | 23,000 |
2000/10/03 | 138 | 138 | 130 | 132 | 10,000 |
2000/10/02 | 141 | 141 | 127 | 129 | 32,000 |
2000/09/29 | 127 | 139 | 127 | 138 | 21,000 |
2000/09/28 | 131 | 131 | 125 | 127 | 27,000 |
2000/09/27 | 132 | 132 | 130 | 130 | 15,000 |
2000/09/26 | 135 | 135 | 132 | 132 | 33,000 |
2000/09/25 | 149 | 149 | 134 | 134 | 41,000 |
2000/09/22 | 137 | 139 | 135 | 139 | 17,000 |
2000/09/21 | 140 | 140 | 136 | 139 | 35,000 |
2000/09/20 | 149 | 150 | 140 | 140 | 55,000 |
2000/09/19 | 145 | 148 | 138 | 148 | 16,000 |
2000/09/18 | 122 | 150 | 122 | 150 | 82,000 |
2000/09/14 | 131 | 137 | 131 | 137 | 31,000 |
2000/09/13 | 141 | 147 | 136 | 140 | 50,000 |
2000/09/12 | 140 | 140 | 140 | 140 | 8,000 |
2000/09/11 | 141 | 141 | 141 | 141 | 26,000 |
2000/09/08 | 142 | 143 | 141 | 141 | 20,000 |
2000/09/07 | 143 | 143 | 140 | 143 | 7,000 |
2000/09/06 | 145 | 145 | 141 | 145 | 9,000 |
2000/09/05 | 142 | 145 | 140 | 140 | 42,000 |
2000/09/04 | 141 | 146 | 141 | 142 | 14,000 |
2000/09/01 | 146 | 147 | 142 | 142 | 29,000 |
2000/08/31 | 146 | 147 | 146 | 147 | 7,000 |
2000/08/30 | 146 | 149 | 146 | 149 | 11,000 |
2000/08/29 | 148 | 152 | 146 | 147 | 16,000 |
2000/08/28 | 150 | 152 | 150 | 150 | 44,000 |
2000/08/25 | 148 | 150 | 146 | 150 | 42,000 |
2000/08/24 | 147 | 148 | 145 | 146 | 38,000 |
2000/08/23 | 147 | 147 | 147 | 147 | 4,000 |
2000/08/22 | 148 | 148 | 146 | 148 | 27,000 |
2000/08/21 | 148 | 148 | 146 | 146 | 41,000 |
2000/08/18 | 146 | 148 | 146 | 146 | 14,000 |
2000/08/17 | 148 | 148 | 146 | 146 | 33,000 |
2000/08/16 | 145 | 147 | 144 | 145 | 30,000 |
2000/08/15 | 146 | 148 | 146 | 146 | 23,000 |
2000/08/14 | 148 | 148 | 146 | 148 | 17,000 |
2000/08/11 | 148 | 148 | 146 | 148 | 5,000 |
2000/08/10 | 145 | 148 | 145 | 148 | 9,000 |
2000/08/09 | 145 | 147 | 145 | 145 | 16,000 |
2000/08/08 | 148 | 148 | 145 | 147 | 15,000 |
2000/08/07 | 149 | 149 | 146 | 148 | 16,000 |
2000/08/04 | 149 | 151 | 145 | 150 | 21,000 |
2000/08/03 | 150 | 150 | 148 | 150 | 8,000 |
2000/08/02 | 146 | 152 | 146 | 152 | 13,000 |
2000/08/01 | 155 | 155 | 150 | 155 | 33,000 |
2000/07/31 | 146 | 146 | 140 | 145 | 34,000 |
2000/07/28 | 145 | 147 | 145 | 146 | 27,000 |
2000/07/27 | 156 | 157 | 147 | 157 | 43,000 |
2000/07/26 | 150 | 155 | 150 | 151 | 56,000 |
2000/07/25 | 146 | 150 | 146 | 148 | 57,000 |
2000/07/24 | 145 | 149 | 145 | 146 | 34,000 |
2000/07/21 | 160 | 160 | 145 | 147 | 49,000 |
2000/07/19 | 155 | 155 | 151 | 153 | 52,000 |
2000/07/18 | 160 | 160 | 158 | 158 | 36,000 |
2000/07/17 | 160 | 167 | 160 | 160 | 17,000 |
2000/07/14 | 165 | 167 | 161 | 162 | 21,000 |
2000/07/13 | 161 | 164 | 160 | 163 | 75,000 |
2000/07/12 | 165 | 170 | 160 | 160 | 88,000 |
2000/07/11 | 168 | 170 | 166 | 170 | 30,000 |
2000/07/10 | 165 | 166 | 165 | 165 | 48,000 |
2000/07/07 | 165 | 169 | 165 | 166 | 24,000 |
2000/07/06 | 169 | 169 | 169 | 169 | 21,000 |
2000/07/05 | 172 | 172 | 170 | 170 | 63,000 |
2000/07/04 | 173 | 173 | 169 | 170 | 107,000 |
2000/07/03 | 170 | 171 | 167 | 169 | 71,000 |
2000/06/30 | 166 | 168 | 164 | 165 | 88,000 |
2000/06/29 | 167 | 170 | 166 | 166 | 40,000 |
2000/06/28 | 172 | 173 | 164 | 165 | 108,000 |
2000/06/27 | 164 | 168 | 164 | 168 | 95,000 |
2000/06/26 | 164 | 164 | 160 | 160 | 34,000 |
2000/06/23 | 160 | 164 | 160 | 162 | 24,000 |
2000/06/22 | 160 | 163 | 160 | 163 | 30,000 |
2000/06/21 | 159 | 169 | 159 | 160 | 40,000 |
2000/06/20 | 163 | 164 | 160 | 164 | 56,000 |
2000/06/19 | 161 | 164 | 161 | 164 | 27,000 |
2000/06/16 | 172 | 172 | 162 | 162 | 26,000 |
2000/06/15 | 167 | 167 | 162 | 162 | 29,000 |
2000/06/14 | 167 | 172 | 164 | 164 | 49,000 |
2000/06/13 | 168 | 176 | 162 | 176 | 55,000 |
2000/06/12 | 168 | 171 | 166 | 168 | 37,000 |
2000/06/09 | 165 | 165 | 160 | 165 | 73,000 |
2000/06/08 | 160 | 164 | 158 | 164 | 23,000 |
2000/06/07 | 165 | 165 | 158 | 158 | 27,000 |
2000/06/06 | 152 | 157 | 152 | 157 | 28,000 |
2000/06/05 | 154 | 157 | 152 | 155 | 24,000 |
2000/06/02 | 154 | 154 | 149 | 151 | 38,000 |
2000/06/01 | 155 | 155 | 150 | 155 | 57,000 |
2000/05/31 | 154 | 156 | 151 | 155 | 19,000 |
2000/05/30 | 150 | 153 | 150 | 151 | 22,000 |
2000/05/29 | 153 | 153 | 150 | 150 | 31,000 |
2000/05/26 | 159 | 159 | 154 | 154 | 19,000 |
2000/05/25 | 165 | 165 | 153 | 154 | 22,000 |
2000/05/24 | 154 | 155 | 151 | 153 | 38,000 |
2000/05/23 | 155 | 155 | 153 | 155 | 35,000 |
2000/05/22 | 160 | 160 | 156 | 159 | 26,000 |
2000/05/19 | 160 | 161 | 156 | 159 | 9,000 |
2000/05/18 | 160 | 160 | 156 | 160 | 41,000 |
2000/05/17 | 158 | 161 | 158 | 160 | 21,000 |
2000/05/16 | 161 | 161 | 158 | 158 | 28,000 |
2000/05/15 | 155 | 160 | 155 | 160 | 28,000 |
2000/05/12 | 157 | 163 | 157 | 163 | 28,000 |
2000/05/11 | 156 | 158 | 155 | 157 | 40,000 |
2000/05/10 | 158 | 160 | 156 | 160 | 48,000 |
2000/05/09 | 163 | 164 | 158 | 158 | 30,000 |
2000/05/08 | 161 | 164 | 161 | 163 | 8,000 |
2000/05/02 | 165 | 165 | 157 | 160 | 26,000 |
2000/05/01 | 156 | 164 | 156 | 161 | 18,000 |
2000/04/28 | 160 | 160 | 156 | 156 | 24,000 |
2000/04/27 | 165 | 167 | 165 | 165 | 12,000 |
2000/04/26 | 166 | 170 | 160 | 168 | 28,000 |
2000/04/25 | 170 | 170 | 162 | 165 | 28,000 |
2000/04/24 | 160 | 174 | 160 | 162 | 23,000 |
2000/04/21 | 175 | 175 | 160 | 160 | 19,000 |
2000/04/20 | 175 | 180 | 172 | 175 | 37,000 |
2000/04/19 | 170 | 180 | 170 | 170 | 18,000 |
2000/04/18 | 185 | 185 | 165 | 173 | 33,000 |
2000/04/17 | 170 | 170 | 140 | 153 | 74,000 |
2000/04/14 | 180 | 183 | 178 | 183 | 20,000 |
2000/04/13 | 180 | 180 | 175 | 180 | 52,000 |
2000/04/12 | 180 | 182 | 176 | 182 | 42,000 |
2000/04/11 | 175 | 179 | 174 | 179 | 45,000 |
2000/04/10 | 175 | 180 | 172 | 175 | 68,000 |
2000/04/07 | 178 | 178 | 172 | 175 | 33,000 |
2000/04/06 | 175 | 175 | 170 | 171 | 58,000 |
2000/04/05 | 180 | 180 | 174 | 175 | 90,000 |
2000/04/04 | 182 | 185 | 178 | 180 | 68,000 |
2000/04/03 | 188 | 188 | 180 | 180 | 56,000 |
2000/03/31 | 188 | 188 | 178 | 178 | 27,000 |
2000/03/30 | 185 | 190 | 182 | 190 | 39,000 |
2000/03/29 | 190 | 191 | 175 | 184 | 64,000 |
2000/03/28 | 195 | 195 | 187 | 193 | 89,000 |
2000/03/27 | 185 | 187 | 175 | 186 | 128,000 |
2000/03/24 | 166 | 169 | 161 | 162 | 48,000 |
2000/03/23 | 167 | 167 | 163 | 163 | 19,000 |
2000/03/22 | 170 | 170 | 165 | 170 | 26,000 |
2000/03/21 | 169 | 169 | 167 | 169 | 29,000 |
2000/03/17 | 165 | 170 | 165 | 170 | 25,000 |
2000/03/16 | 170 | 170 | 163 | 165 | 37,000 |
2000/03/15 | 175 | 175 | 162 | 175 | 15,000 |
2000/03/14 | 170 | 175 | 161 | 175 | 48,000 |
2000/03/13 | 185 | 186 | 170 | 170 | 77,000 |
2000/03/10 | 186 | 190 | 185 | 186 | 164,000 |
2000/03/09 | 165 | 191 | 165 | 185 | 189,000 |
2000/03/08 | 155 | 168 | 155 | 165 | 64,000 |
2000/03/07 | 160 | 160 | 157 | 157 | 82,000 |
2000/03/06 | 160 | 160 | 156 | 159 | 58,000 |
2000/03/03 | 157 | 158 | 155 | 156 | 46,000 |
2000/03/02 | 158 | 160 | 155 | 159 | 47,000 |
2000/03/01 | 151 | 160 | 151 | 157 | 78,000 |
2000/02/29 | 152 | 160 | 150 | 160 | 84,000 |
2000/02/28 | 160 | 160 | 152 | 152 | 41,000 |
2000/02/25 | 145 | 153 | 140 | 150 | 120,000 |
2000/02/24 | 150 | 158 | 147 | 147 | 76,000 |
2000/02/23 | 158 | 158 | 148 | 155 | 33,000 |
2000/02/22 | 146 | 158 | 146 | 158 | 50,000 |
2000/02/21 | 150 | 151 | 147 | 147 | 31,000 |
2000/02/18 | 151 | 151 | 150 | 150 | 72,000 |
2000/02/17 | 152 | 153 | 151 | 151 | 33,000 |
2000/02/16 | 155 | 159 | 150 | 159 | 43,000 |
2000/02/15 | 160 | 167 | 157 | 159 | 44,000 |
2000/02/14 | 158 | 160 | 158 | 160 | 25,000 |
2000/02/10 | 160 | 162 | 156 | 156 | 82,000 |
2000/02/09 | 166 | 170 | 160 | 160 | 60,000 |
2000/02/08 | 169 | 170 | 165 | 166 | 33,000 |
2000/02/07 | 170 | 170 | 165 | 165 | 25,000 |
2000/02/04 | 161 | 163 | 159 | 159 | 63,000 |
2000/02/03 | 162 | 163 | 160 | 163 | 49,000 |
2000/02/02 | 160 | 169 | 160 | 160 | 51,000 |
2000/02/01 | 156 | 169 | 156 | 169 | 41,000 |
2000/01/31 | 155 | 175 | 155 | 170 | 21,000 |
2000/01/28 | 170 | 173 | 168 | 170 | 37,000 |
2000/01/27 | 175 | 178 | 168 | 178 | 23,000 |
2000/01/26 | 178 | 180 | 170 | 180 | 53,000 |
2000/01/25 | 180 | 180 | 173 | 178 | 39,000 |
2000/01/24 | 180 | 180 | 171 | 180 | 63,000 |
2000/01/21 | 185 | 185 | 170 | 180 | 108,000 |
2000/01/20 | 160 | 182 | 160 | 180 | 116,000 |
2000/01/19 | 166 | 167 | 155 | 155 | 44,000 |
2000/01/18 | 168 | 168 | 155 | 161 | 104,000 |
2000/01/17 | 150 | 159 | 150 | 153 | 124,000 |
2000/01/14 | 139 | 140 | 135 | 135 | 44,000 |
2000/01/13 | 135 | 140 | 126 | 136 | 102,000 |
2000/01/12 | 133 | 134 | 130 | 133 | 44,000 |
2000/01/11 | 135 | 140 | 130 | 137 | 40,000 |
2000/01/07 | 140 | 140 | 135 | 140 | 14,000 |
2000/01/06 | 144 | 144 | 140 | 141 | 22,000 |
2000/01/05 | 143 | 144 | 130 | 141 | 42,000 |
2000/01/04 | 145 | 145 | 145 | 145 | 7,000 |