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 |
---|---|---|---|---|---|
2001/12/28 | 73 | 80 | 73 | 80 | 24,000 |
2001/12/27 | 73 | 74 | 70 | 73 | 17,000 |
2001/12/26 | 68 | 74 | 68 | 71 | 24,000 |
2001/12/25 | 85 | 85 | 65 | 67 | 94,000 |
2001/12/21 | 70 | 75 | 69 | 71 | 24,000 |
2001/12/20 | 68 | 75 | 68 | 70 | 52,000 |
2001/12/19 | 65 | 69 | 62 | 68 | 34,000 |
2001/12/18 | 68 | 70 | 66 | 66 | 44,000 |
2001/12/17 | 70 | 70 | 66 | 66 | 53,000 |
2001/12/14 | 80 | 80 | 65 | 74 | 133,000 |
2001/12/13 | 83 | 83 | 80 | 80 | 30,000 |
2001/12/12 | 82 | 85 | 81 | 83 | 27,000 |
2001/12/11 | 87 | 87 | 81 | 81 | 20,000 |
2001/12/10 | 88 | 89 | 87 | 89 | 22,000 |
2001/12/07 | 90 | 90 | 86 | 87 | 99,000 |
2001/12/06 | 90 | 92 | 86 | 86 | 35,000 |
2001/12/05 | 93 | 93 | 86 | 89 | 49,000 |
2001/12/04 | 93 | 93 | 92 | 93 | 14,000 |
2001/12/03 | 94 | 94 | 93 | 93 | 23,000 |
2001/11/30 | 94 | 94 | 93 | 93 | 13,000 |
2001/11/29 | 97 | 97 | 93 | 93 | 74,000 |
2001/11/28 | 98 | 98 | 97 | 98 | 33,000 |
2001/11/27 | 100 | 100 | 98 | 98 | 24,000 |
2001/11/26 | 102 | 102 | 99 | 100 | 42,000 |
2001/11/22 | 95 | 100 | 95 | 97 | 26,000 |
2001/11/21 | 97 | 98 | 96 | 98 | 12,000 |
2001/11/20 | 100 | 100 | 97 | 97 | 33,000 |
2001/11/19 | 97 | 100 | 97 | 100 | 27,000 |
2001/11/16 | 98 | 103 | 97 | 97 | 34,000 |
2001/11/15 | 100 | 101 | 98 | 101 | 21,000 |
2001/11/14 | 98 | 101 | 98 | 100 | 19,000 |
2001/11/13 | 95 | 98 | 95 | 98 | 13,000 |
2001/11/12 | 99 | 100 | 99 | 100 | 9,000 |
2001/11/09 | 102 | 102 | 98 | 98 | 21,000 |
2001/11/08 | 107 | 107 | 101 | 101 | 5,000 |
2001/11/07 | 105 | 107 | 105 | 107 | 17,000 |
2001/11/06 | 107 | 108 | 102 | 104 | 18,000 |
2001/11/05 | 107 | 108 | 107 | 108 | 14,000 |
2001/11/02 | 107 | 108 | 103 | 103 | 30,000 |
2001/11/01 | 107 | 107 | 105 | 105 | 16,000 |
2001/10/31 | 108 | 109 | 105 | 108 | 11,000 |
2001/10/30 | 105 | 110 | 105 | 108 | 11,000 |
2001/10/29 | 115 | 115 | 110 | 110 | 27,000 |
2001/10/26 | 112 | 112 | 110 | 112 | 45,000 |
2001/10/25 | 110 | 110 | 105 | 110 | 58,000 |
2001/10/24 | 106 | 107 | 103 | 107 | 67,000 |
2001/10/23 | 105 | 105 | 103 | 104 | 17,000 |
2001/10/22 | 105 | 105 | 102 | 105 | 23,000 |
2001/10/19 | 103 | 104 | 102 | 103 | 15,000 |
2001/10/18 | 105 | 107 | 105 | 105 | 6,000 |
2001/10/17 | 102 | 107 | 102 | 106 | 21,000 |
2001/10/16 | 104 | 106 | 104 | 106 | 18,000 |
2001/10/15 | 104 | 105 | 102 | 104 | 14,000 |
2001/10/12 | 103 | 104 | 101 | 104 | 17,000 |
2001/10/11 | 104 | 105 | 100 | 103 | 28,000 |
2001/10/10 | 104 | 104 | 99 | 103 | 14,000 |
2001/10/09 | 104 | 104 | 100 | 103 | 50,000 |
2001/10/05 | 110 | 110 | 102 | 104 | 107,000 |
2001/10/04 | 110 | 117 | 107 | 110 | 75,000 |
2001/10/03 | 108 | 110 | 107 | 107 | 14,000 |
2001/10/02 | 110 | 110 | 104 | 110 | 11,000 |
2001/10/01 | 103 | 108 | 103 | 108 | 13,000 |
2001/09/28 | 101 | 107 | 101 | 106 | 21,000 |
2001/09/27 | 109 | 109 | 102 | 108 | 28,000 |
2001/09/26 | 104 | 104 | 103 | 104 | 11,000 |
2001/09/25 | 116 | 116 | 103 | 103 | 14,000 |
2001/09/21 | 98 | 100 | 98 | 100 | 14,000 |
2001/09/20 | 105 | 105 | 105 | 105 | 28,000 |
2001/09/19 | 100 | 105 | 98 | 104 | 34,000 |
2001/09/18 | 97 | 103 | 97 | 101 | 20,000 |
2001/09/17 | 98 | 103 | 97 | 97 | 15,000 |
2001/09/14 | 106 | 106 | 102 | 105 | 49,000 |
2001/09/13 | 93 | 105 | 93 | 96 | 69,000 |
2001/09/12 | 102 | 102 | 91 | 91 | 122,000 |
2001/09/11 | 103 | 105 | 103 | 105 | 19,000 |
2001/09/10 | 105 | 105 | 101 | 103 | 63,000 |
2001/09/07 | 110 | 110 | 108 | 108 | 33,000 |
2001/09/06 | 112 | 113 | 112 | 113 | 9,000 |
2001/09/05 | 113 | 113 | 112 | 112 | 18,000 |
2001/09/04 | 113 | 118 | 110 | 110 | 50,000 |
2001/09/03 | 121 | 121 | 118 | 118 | 28,000 |
2001/08/31 | 122 | 122 | 121 | 121 | 33,000 |
2001/08/30 | 125 | 125 | 122 | 123 | 22,000 |
2001/08/29 | 123 | 124 | 123 | 124 | 5,000 |
2001/08/28 | 127 | 127 | 125 | 126 | 30,000 |
2001/08/27 | 125 | 127 | 125 | 127 | 13,000 |
2001/08/24 | 130 | 130 | 130 | 130 | 21,000 |
2001/08/23 | 125 | 126 | 123 | 124 | 18,000 |
2001/08/22 | 124 | 125 | 122 | 122 | 16,000 |
2001/08/21 | 125 | 125 | 122 | 124 | 17,000 |
2001/08/20 | 121 | 125 | 121 | 125 | 38,000 |
2001/08/17 | 129 | 129 | 125 | 125 | 14,000 |
2001/08/16 | 126 | 130 | 126 | 129 | 17,000 |
2001/08/15 | 128 | 138 | 128 | 138 | 44,000 |
2001/08/14 | 129 | 129 | 123 | 128 | 9,000 |
2001/08/13 | 127 | 128 | 127 | 128 | 4,000 |
2001/08/10 | 127 | 127 | 125 | 127 | 11,000 |
2001/08/09 | 126 | 127 | 126 | 126 | 6,000 |
2001/08/08 | 129 | 129 | 126 | 126 | 11,000 |
2001/08/07 | 123 | 129 | 123 | 129 | 12,000 |
2001/08/03 | 135 | 135 | 120 | 132 | 26,000 |
2001/08/02 | 130 | 140 | 130 | 137 | 45,000 |
2001/08/01 | 120 | 125 | 120 | 120 | 15,000 |
2001/07/31 | 121 | 124 | 121 | 124 | 22,000 |
2001/07/30 | 124 | 124 | 122 | 123 | 15,000 |
2001/07/27 | 123 | 124 | 123 | 124 | 10,000 |
2001/07/26 | 125 | 126 | 122 | 125 | 17,000 |
2001/07/25 | 122 | 125 | 122 | 122 | 33,000 |
2001/07/24 | 127 | 127 | 120 | 125 | 54,000 |
2001/07/23 | 131 | 131 | 126 | 127 | 28,000 |
2001/07/19 | 130 | 132 | 130 | 131 | 7,000 |
2001/07/18 | 132 | 134 | 130 | 130 | 14,000 |
2001/07/17 | 140 | 140 | 130 | 130 | 29,000 |
2001/07/16 | 140 | 140 | 133 | 134 | 11,000 |
2001/07/13 | 131 | 138 | 131 | 138 | 20,000 |
2001/07/12 | 138 | 138 | 130 | 134 | 6,000 |
2001/07/11 | 130 | 131 | 129 | 129 | 17,000 |
2001/07/10 | 129 | 135 | 129 | 135 | 5,000 |
2001/07/09 | 126 | 129 | 126 | 129 | 18,000 |
2001/07/06 | 137 | 137 | 135 | 135 | 7,000 |
2001/07/05 | 140 | 140 | 139 | 139 | 11,000 |
2001/07/04 | 139 | 140 | 139 | 140 | 3,000 |
2001/07/03 | 140 | 142 | 139 | 142 | 12,000 |
2001/07/02 | 147 | 147 | 140 | 141 | 14,000 |
2001/06/29 | 147 | 147 | 140 | 147 | 30,000 |
2001/06/28 | 145 | 145 | 140 | 145 | 21,000 |
2001/06/27 | 146 | 146 | 140 | 145 | 22,000 |
2001/06/26 | 145 | 145 | 143 | 145 | 30,000 |
2001/06/25 | 140 | 144 | 139 | 143 | 24,000 |
2001/06/22 | 134 | 137 | 132 | 136 | 42,000 |
2001/06/21 | 134 | 135 | 133 | 134 | 39,000 |
2001/06/20 | 137 | 137 | 133 | 133 | 25,000 |
2001/06/19 | 132 | 133 | 132 | 133 | 28,000 |
2001/06/18 | 139 | 139 | 132 | 132 | 31,000 |
2001/06/15 | 136 | 148 | 135 | 139 | 45,000 |
2001/06/14 | 138 | 139 | 136 | 137 | 10,000 |
2001/06/13 | 135 | 140 | 135 | 140 | 51,000 |
2001/06/12 | 143 | 143 | 140 | 140 | 8,000 |
2001/06/11 | 141 | 146 | 141 | 146 | 3,000 |
2001/06/08 | 145 | 150 | 145 | 146 | 112,000 |
2001/06/07 | 135 | 136 | 133 | 136 | 45,000 |
2001/06/06 | 136 | 140 | 135 | 136 | 21,000 |
2001/06/05 | 139 | 142 | 133 | 141 | 28,000 |
2001/06/04 | 141 | 142 | 140 | 142 | 34,000 |
2001/06/01 | 145 | 147 | 141 | 141 | 12,000 |
2001/05/31 | 140 | 146 | 140 | 141 | 16,000 |
2001/05/30 | 145 | 147 | 140 | 147 | 17,000 |
2001/05/29 | 147 | 150 | 145 | 146 | 15,000 |
2001/05/28 | 152 | 152 | 150 | 150 | 15,000 |
2001/05/25 | 156 | 158 | 149 | 151 | 40,000 |
2001/05/24 | 155 | 155 | 148 | 148 | 24,000 |
2001/05/23 | 154 | 156 | 152 | 155 | 18,000 |
2001/05/22 | 155 | 155 | 154 | 154 | 20,000 |
2001/05/21 | 158 | 158 | 153 | 153 | 22,000 |
2001/05/18 | 153 | 155 | 152 | 154 | 18,000 |
2001/05/17 | 157 | 158 | 151 | 155 | 21,000 |
2001/05/16 | 158 | 158 | 153 | 155 | 43,000 |
2001/05/15 | 157 | 158 | 154 | 158 | 17,000 |
2001/05/14 | 158 | 158 | 157 | 157 | 14,000 |
2001/05/11 | 160 | 160 | 154 | 158 | 26,000 |
2001/05/10 | 150 | 158 | 150 | 158 | 21,000 |
2001/05/09 | 162 | 162 | 152 | 153 | 41,000 |
2001/05/08 | 168 | 168 | 160 | 161 | 103,000 |
2001/05/07 | 170 | 172 | 165 | 169 | 106,000 |
2001/05/02 | 168 | 170 | 163 | 170 | 148,000 |
2001/05/01 | 162 | 170 | 160 | 168 | 141,000 |
2001/04/27 | 165 | 165 | 160 | 162 | 91,000 |
2001/04/26 | 160 | 165 | 156 | 165 | 169,000 |
2001/04/25 | 155 | 157 | 155 | 155 | 85,000 |
2001/04/24 | 151 | 155 | 151 | 155 | 26,000 |
2001/04/23 | 155 | 156 | 150 | 151 | 68,000 |
2001/04/20 | 154 | 154 | 151 | 154 | 39,000 |
2001/04/19 | 155 | 155 | 148 | 154 | 46,000 |
2001/04/18 | 150 | 155 | 150 | 154 | 20,000 |
2001/04/17 | 153 | 155 | 150 | 150 | 42,000 |
2001/04/16 | 151 | 154 | 146 | 148 | 32,000 |
2001/04/13 | 154 | 156 | 150 | 151 | 29,000 |
2001/04/12 | 155 | 156 | 146 | 146 | 45,000 |
2001/04/11 | 158 | 158 | 153 | 153 | 41,000 |
2001/04/10 | 157 | 158 | 153 | 156 | 64,000 |
2001/04/09 | 150 | 157 | 150 | 153 | 24,000 |
2001/04/06 | 160 | 165 | 150 | 150 | 158,000 |
2001/04/05 | 145 | 160 | 145 | 160 | 135,000 |
2001/04/04 | 144 | 148 | 142 | 144 | 21,000 |
2001/04/03 | 145 | 145 | 140 | 143 | 30,000 |
2001/04/02 | 150 | 152 | 141 | 141 | 33,000 |
2001/03/30 | 151 | 153 | 148 | 148 | 63,000 |
2001/03/29 | 154 | 154 | 147 | 153 | 105,000 |
2001/03/28 | 144 | 163 | 144 | 154 | 476,000 |
2001/03/27 | 143 | 147 | 141 | 144 | 167,000 |
2001/03/26 | 131 | 138 | 130 | 138 | 81,000 |
2001/03/23 | 131 | 131 | 128 | 131 | 20,000 |
2001/03/22 | 127 | 131 | 123 | 131 | 55,000 |
2001/03/21 | 130 | 131 | 123 | 129 | 68,000 |
2001/03/19 | 125 | 126 | 122 | 123 | 24,000 |
2001/03/16 | 130 | 130 | 125 | 127 | 12,000 |
2001/03/15 | 125 | 130 | 121 | 125 | 24,000 |
2001/03/14 | 127 | 128 | 126 | 126 | 34,000 |
2001/03/13 | 128 | 128 | 125 | 126 | 24,000 |
2001/03/12 | 128 | 131 | 128 | 130 | 23,000 |
2001/03/09 | 131 | 132 | 126 | 128 | 40,000 |
2001/03/08 | 131 | 132 | 128 | 131 | 10,000 |
2001/03/07 | 131 | 132 | 130 | 132 | 43,000 |
2001/03/06 | 126 | 130 | 125 | 130 | 31,000 |
2001/03/05 | 126 | 128 | 124 | 124 | 30,000 |
2001/03/02 | 126 | 129 | 125 | 128 | 24,000 |
2001/03/01 | 130 | 130 | 125 | 125 | 44,000 |
2001/02/28 | 134 | 134 | 128 | 133 | 30,000 |
2001/02/27 | 135 | 135 | 133 | 134 | 39,000 |
2001/02/26 | 135 | 135 | 128 | 130 | 43,000 |
2001/02/23 | 129 | 129 | 125 | 125 | 36,000 |
2001/02/22 | 126 | 129 | 126 | 128 | 22,000 |
2001/02/21 | 134 | 134 | 125 | 126 | 30,000 |
2001/02/20 | 134 | 134 | 128 | 131 | 29,000 |
2001/02/19 | 128 | 135 | 124 | 135 | 54,000 |
2001/02/16 | 129 | 129 | 123 | 128 | 32,000 |
2001/02/15 | 124 | 127 | 124 | 125 | 46,000 |
2001/02/14 | 128 | 128 | 122 | 122 | 29,000 |
2001/02/13 | 127 | 129 | 125 | 125 | 33,000 |
2001/02/09 | 127 | 128 | 126 | 127 | 57,000 |
2001/02/08 | 130 | 130 | 125 | 127 | 25,000 |
2001/02/07 | 132 | 133 | 128 | 133 | 25,000 |
2001/02/06 | 129 | 132 | 128 | 132 | 26,000 |
2001/02/05 | 131 | 140 | 125 | 128 | 86,000 |
2001/02/02 | 141 | 146 | 136 | 141 | 262,000 |
2001/02/01 | 138 | 154 | 134 | 150 | 488,000 |
2001/01/31 | 125 | 136 | 124 | 133 | 141,000 |
2001/01/30 | 120 | 122 | 119 | 122 | 21,000 |
2001/01/29 | 122 | 122 | 120 | 120 | 5,000 |
2001/01/26 | 119 | 122 | 117 | 122 | 13,000 |
2001/01/25 | 128 | 128 | 119 | 119 | 22,000 |
2001/01/24 | 123 | 123 | 123 | 123 | 13,000 |
2001/01/23 | 125 | 125 | 123 | 123 | 24,000 |
2001/01/22 | 127 | 127 | 117 | 126 | 31,000 |
2001/01/19 | 120 | 122 | 116 | 117 | 49,000 |
2001/01/18 | 115 | 120 | 114 | 120 | 43,000 |
2001/01/17 | 115 | 115 | 114 | 115 | 6,000 |
2001/01/16 | 119 | 119 | 114 | 115 | 18,000 |
2001/01/15 | 105 | 114 | 105 | 114 | 29,000 |
2001/01/12 | 105 | 108 | 102 | 105 | 104,000 |
2001/01/11 | 106 | 109 | 104 | 105 | 20,000 |
2001/01/10 | 111 | 111 | 106 | 109 | 21,000 |
2001/01/09 | 115 | 115 | 103 | 111 | 16,000 |
2001/01/05 | 115 | 120 | 115 | 115 | 22,000 |
2001/01/04 | 120 | 120 | 115 | 115 | 23,000 |