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
2004/12/30 291 298 291 293 81,000
2004/12/29 297 298 290 290 130,000
2004/12/28 300 300 294 296 74,000
2004/12/27 296 302 296 298 269,000
2004/12/24 289 296 289 292 246,000
2004/12/22 292 292 287 287 138,000
2004/12/21 280 290 280 287 225,000
2004/12/20 275 277 275 276 178,000
2004/12/17 277 279 276 278 78,000
2004/12/16 275 276 272 273 160,000
2004/12/15 281 281 272 273 128,000
2004/12/14 278 278 271 275 265,000
2004/12/13 283 286 279 279 122,000
2004/12/10 281 286 281 285 146,000
2004/12/09 295 295 285 285 137,000
2004/12/08 295 295 289 293 159,000
2004/12/07 298 298 293 294 152,000
2004/12/06 294 296 294 296 179,000
2004/12/03 286 296 286 291 420,000
2004/12/02 283 285 282 283 316,000
2004/12/01 287 287 278 278 572,000
2004/11/30 294 295 287 288 249,000
2004/11/29 293 298 292 293 172,000
2004/11/26 295 295 292 292 89,000
2004/11/25 295 297 292 292 50,000
2004/11/24 299 299 292 297 264,000
2004/11/22 305 306 299 301 49,000
2004/11/19 308 308 303 304 116,000
2004/11/18 314 314 308 308 68,000
2004/11/17 312 316 312 314 39,000
2004/11/16 320 321 315 315 55,000
2004/11/15 317 326 317 320 161,000
2004/11/12 320 328 317 320 135,000
2004/11/11 337 339 310 323 275,000
2004/11/10 335 345 334 340 489,000
2004/11/09 326 333 326 333 92,000
2004/11/08 330 333 322 328 282,000
2004/11/05 330 330 325 329 168,000
2004/11/04 325 330 323 328 175,000
2004/11/02 325 328 319 324 108,000
2004/11/01 324 324 319 323 147,000
2004/10/29 324 325 319 324 53,000
2004/10/28 322 331 319 329 344,000
2004/10/27 317 318 312 315 52,000
2004/10/26 318 321 311 316 56,000
2004/10/25 321 321 300 321 344,000
2004/10/22 304 322 304 322 193,000
2004/10/21 310 317 308 309 105,000
2004/10/20 325 325 316 319 234,000
2004/10/19 328 329 319 329 354,000
2004/10/18 320 330 314 329 1,329,000
2004/10/15 304 311 300 310 274,000
2004/10/14 297 305 297 301 124,000
2004/10/13 301 302 292 301 128,000
2004/10/12 303 304 299 304 73,000
2004/10/08 301 304 298 304 118,000
2004/10/07 303 307 301 301 72,000
2004/10/06 308 308 300 306 131,000
2004/10/05 294 307 294 304 162,000
2004/10/04 294 295 291 293 62,000
2004/10/01 284 287 281 287 251,000
2004/09/30 284 288 284 284 80,000
2004/09/29 290 295 282 282 87,000
2004/09/28 291 294 285 290 84,000
2004/09/27 286 289 284 289 70,000
2004/09/24 288 291 283 288 166,000
2004/09/22 295 297 290 295 105,000
2004/09/21 301 301 294 294 127,000
2004/09/17 304 304 297 297 152,000
2004/09/16 302 308 301 308 90,000
2004/09/15 310 314 302 303 278,000
2004/09/14 306 308 305 307 197,000
2004/09/13 310 310 304 307 184,000
2004/09/10 299 306 298 306 393,000
2004/09/09 309 310 302 307 95,000
2004/09/08 306 311 306 309 80,000
2004/09/07 317 317 305 307 120,000
2004/09/06 319 319 311 316 74,000
2004/09/03 325 328 316 321 361,000
2004/09/02 300 325 299 320 891,000
2004/09/01 298 300 294 296 227,000
2004/08/31 300 300 293 294 106,000
2004/08/30 301 301 299 299 43,000
2004/08/27 295 301 295 300 78,000
2004/08/26 301 304 296 297 143,000
2004/08/25 303 303 297 301 50,000
2004/08/24 301 305 296 300 39,000
2004/08/23 297 304 297 303 38,000
2004/08/20 295 300 294 296 45,000
2004/08/19 294 298 293 298 58,000
2004/08/18 292 295 292 295 57,000
2004/08/17 299 299 296 297 27,000
2004/08/16 301 301 294 294 61,000
2004/08/13 298 302 295 302 47,000
2004/08/12 297 303 297 303 54,000
2004/08/11 306 309 299 299 96,000
2004/08/10 297 302 297 302 61,000
2004/08/09 295 298 295 295 46,000
2004/08/06 293 303 293 296 101,000
2004/08/05 302 304 298 300 110,000
2004/08/04 309 309 298 302 168,000
2004/08/03 313 315 311 314 68,000
2004/08/02 315 316 311 313 106,000
2004/07/30 318 320 312 317 128,000
2004/07/29 339 339 316 317 72,000
2004/07/28 312 328 312 326 147,000
2004/07/27 315 318 308 309 198,000
2004/07/26 330 336 312 312 262,000
2004/07/23 320 331 317 327 294,000
2004/07/22 322 330 322 325 87,000
2004/07/21 325 330 321 330 89,000
2004/07/20 325 335 320 320 113,000
2004/07/16 326 333 323 324 122,000
2004/07/15 334 335 322 324 100,000
2004/07/14 346 350 335 335 111,000
2004/07/13 351 351 344 346 274,000
2004/07/12 335 343 327 336 36,000
2004/07/09 326 330 318 327 55,000
2004/07/08 329 331 321 321 40,000
2004/07/07 320 331 316 324 107,000
2004/07/06 343 345 330 330 136,000
2004/07/05 365 365 340 345 81,000
2004/07/02 357 370 349 366 279,000
2004/07/01 356 368 355 362 459,000
2004/06/30 355 359 345 359 327,000
2004/06/29 348 358 342 351 701,000
2004/06/28 321 346 321 345 741,000
2004/06/25 313 318 310 318 137,000
2004/06/24 306 313 305 313 102,000
2004/06/23 313 313 302 302 79,000
2004/06/22 313 313 310 313 49,000
2004/06/21 318 318 313 313 59,000
2004/06/18 311 315 310 313 91,000
2004/06/17 319 319 311 311 106,000
2004/06/16 314 320 310 320 176,000
2004/06/15 320 323 316 318 114,000
2004/06/14 313 319 312 319 70,000
2004/06/11 305 316 305 315 224,000
2004/06/10 308 310 304 308 117,000
2004/06/09 306 306 300 305 83,000
2004/06/08 303 309 299 303 87,000
2004/06/07 296 302 296 300 73,000
2004/06/04 293 299 293 296 65,000
2004/06/03 300 302 294 295 80,000
2004/06/02 307 311 295 295 232,000
2004/06/01 310 310 300 302 159,000
2004/05/31 320 320 302 309 96,000
2004/05/28 310 320 310 319 42,000
2004/05/27 320 320 312 313 36,000
2004/05/26 322 325 314 315 67,000
2004/05/25 327 327 316 317 32,000
2004/05/24 325 325 318 318 39,000
2004/05/21 307 316 307 316 31,000
2004/05/20 310 312 305 307 38,000
2004/05/19 304 309 301 307 62,000
2004/05/18 285 305 285 296 51,000
2004/05/17 310 310 288 290 104,000
2004/05/14 322 322 313 313 148,000
2004/05/13 318 325 315 322 128,000
2004/05/12 320 320 312 315 161,000
2004/05/11 286 313 286 311 217,000
2004/05/10 336 336 301 301 222,000
2004/05/07 338 352 338 346 78,000
2004/05/06 369 369 350 353 62,000
2004/04/30 372 372 368 368 129,000
2004/04/28 370 377 370 373 89,000
2004/04/27 373 378 372 376 81,000
2004/04/26 382 382 373 377 154,000
2004/04/23 382 383 376 378 117,000
2004/04/22 379 385 379 384 246,000
2004/04/21 385 385 374 383 403,000
2004/04/20 365 378 365 378 394,000
2004/04/19 372 372 361 368 170,000
2004/04/16 372 372 368 372 199,000
2004/04/15 373 373 368 372 195,000
2004/04/14 374 374 368 373 94,000
2004/04/13 372 376 367 372 440,000
2004/04/12 379 379 370 371 274,000
2004/04/09 384 384 370 373 164,000
2004/04/08 382 385 380 385 206,000
2004/04/07 387 390 383 383 434,000
2004/04/06 389 392 380 387 484,000
2004/04/05 370 384 370 384 389,000
2004/04/02 375 375 366 369 214,000
2004/04/01 379 379 370 370 177,000
2004/03/31 379 384 366 379 303,000
2004/03/30 376 379 373 374 332,000
2004/03/29 369 375 365 372 250,000
2004/03/26 369 374 359 360 585,000
2004/03/25 365 366 359 363 659,000
2004/03/24 381 385 367 370 394,000
2004/03/23 381 386 378 381 312,000
2004/03/22 380 391 377 386 213,000
2004/03/19 379 389 374 386 416,000
2004/03/18 390 390 382 383 387,000
2004/03/17 386 393 385 389 370,000
2004/03/16 390 394 382 384 528,000
2004/03/15 371 392 367 392 801,000
2004/03/12 369 376 365 366 462,000
2004/03/11 358 375 357 374 569,000
2004/03/10 370 372 362 363 289,000
2004/03/09 371 375 366 375 378,000
2004/03/08 359 379 350 376 716,000
2004/03/05 369 376 354 362 837,000
2004/03/04 349 365 345 355 506,000
2004/03/03 348 348 345 348 53,000
2004/03/02 352 352 344 345 154,000
2004/03/01 332 343 332 343 131,000
2004/02/27 327 336 325 331 92,000
2004/02/26 326 327 324 325 150,000
2004/02/25 333 337 326 327 100,000
2004/02/24 342 343 338 338 114,000
2004/02/23 351 351 343 344 57,000
2004/02/20 338 350 338 348 137,000
2004/02/19 350 350 344 348 116,000
2004/02/18 359 359 347 350 221,000
2004/02/17 350 357 349 354 106,000
2004/02/16 344 347 338 347 78,000
2004/02/13 348 349 337 339 94,000
2004/02/12 343 350 343 347 62,000
2004/02/10 345 347 340 345 79,000
2004/02/09 360 364 343 345 111,000
2004/02/06 348 350 342 343 82,000
2004/02/05 343 353 337 350 114,000
2004/02/04 360 360 351 353 82,000
2004/02/03 365 369 360 365 153,000
2004/02/02 378 378 367 368 142,000
2004/01/30 361 383 361 368 212,000
2004/01/29 361 363 356 361 173,000
2004/01/28 386 386 360 364 275,000
2004/01/27 396 396 386 386 91,000
2004/01/26 391 396 386 396 127,000
2004/01/23 400 401 393 401 189,000
2004/01/22 402 405 399 403 268,000
2004/01/21 406 415 402 407 632,000
2004/01/20 437 437 425 425 592,000
2004/01/19 430 439 423 436 921,000
2004/01/16 414 418 405 418 613,000
2004/01/15 391 413 391 405 1,264,000
2004/01/14 360 390 359 390 873,000
2004/01/13 351 367 351 360 525,000
2004/01/09 345 348 341 343 232,000
2004/01/08 341 349 338 346 181,000
2004/01/07 340 348 337 341 453,000
2004/01/06 313 325 312 320 275,000
2004/01/05 308 309 304 304 98,000

このページの先頭へ