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 |
|---|---|---|---|---|---|
| 2005/12/30 | 639 | 639 | 625 | 632 | 46,000 |
| 2005/12/29 | 618 | 640 | 618 | 639 | 116,000 |
| 2005/12/28 | 610 | 626 | 607 | 616 | 216,000 |
| 2005/12/27 | 625 | 625 | 615 | 620 | 190,000 |
| 2005/12/26 | 631 | 640 | 626 | 640 | 196,000 |
| 2005/12/22 | 642 | 646 | 635 | 641 | 94,000 |
| 2005/12/21 | 662 | 662 | 642 | 652 | 77,000 |
| 2005/12/20 | 635 | 664 | 635 | 661 | 155,000 |
| 2005/12/19 | 670 | 670 | 627 | 635 | 98,000 |
| 2005/12/16 | 630 | 635 | 617 | 630 | 195,000 |
| 2005/12/15 | 659 | 660 | 635 | 642 | 173,000 |
| 2005/12/14 | 670 | 673 | 657 | 663 | 169,000 |
| 2005/12/13 | 677 | 678 | 660 | 663 | 181,000 |
| 2005/12/12 | 674 | 695 | 665 | 677 | 389,000 |
| 2005/12/09 | 661 | 669 | 655 | 664 | 289,000 |
| 2005/12/08 | 635 | 657 | 635 | 651 | 215,000 |
| 2005/12/07 | 659 | 668 | 623 | 645 | 638,000 |
| 2005/12/06 | 591 | 670 | 585 | 669 | 1,641,000 |
| 2005/12/05 | 595 | 607 | 581 | 584 | 395,000 |
| 2005/12/02 | 600 | 609 | 583 | 590 | 405,000 |
| 2005/12/01 | 600 | 600 | 580 | 594 | 646,000 |
| 2005/11/30 | 558 | 620 | 551 | 602 | 1,997,000 |
| 2005/11/29 | 519 | 535 | 517 | 532 | 405,000 |
| 2005/11/28 | 518 | 520 | 513 | 519 | 132,000 |
| 2005/11/25 | 506 | 514 | 506 | 513 | 111,000 |
| 2005/11/24 | 524 | 524 | 511 | 511 | 235,000 |
| 2005/11/22 | 522 | 523 | 514 | 522 | 217,000 |
| 2005/11/21 | 525 | 527 | 517 | 519 | 244,000 |
| 2005/11/18 | 510 | 525 | 500 | 523 | 464,000 |
| 2005/11/17 | 514 | 514 | 503 | 506 | 145,000 |
| 2005/11/16 | 520 | 520 | 510 | 516 | 150,000 |
| 2005/11/15 | 519 | 525 | 510 | 523 | 391,000 |
| 2005/11/14 | 520 | 531 | 518 | 522 | 613,000 |
| 2005/11/11 | 497 | 518 | 497 | 515 | 517,000 |
| 2005/11/10 | 503 | 505 | 494 | 496 | 176,000 |
| 2005/11/09 | 501 | 506 | 499 | 503 | 281,000 |
| 2005/11/08 | 491 | 509 | 489 | 505 | 890,000 |
| 2005/11/07 | 470 | 483 | 466 | 483 | 464,000 |
| 2005/11/04 | 469 | 472 | 462 | 468 | 197,000 |
| 2005/11/02 | 466 | 473 | 466 | 466 | 234,000 |
| 2005/11/01 | 466 | 471 | 466 | 467 | 95,000 |
| 2005/10/31 | 466 | 470 | 466 | 469 | 98,000 |
| 2005/10/28 | 468 | 469 | 465 | 465 | 131,000 |
| 2005/10/27 | 465 | 471 | 465 | 471 | 117,000 |
| 2005/10/26 | 469 | 469 | 465 | 468 | 276,000 |
| 2005/10/25 | 465 | 468 | 465 | 466 | 176,000 |
| 2005/10/24 | 468 | 474 | 460 | 467 | 253,000 |
| 2005/10/21 | 470 | 473 | 462 | 466 | 266,000 |
| 2005/10/20 | 461 | 478 | 460 | 475 | 496,000 |
| 2005/10/19 | 462 | 462 | 458 | 462 | 179,000 |
| 2005/10/18 | 460 | 462 | 458 | 461 | 273,000 |
| 2005/10/17 | 461 | 461 | 457 | 459 | 192,000 |
| 2005/10/14 | 457 | 462 | 454 | 455 | 169,000 |
| 2005/10/13 | 455 | 458 | 454 | 457 | 308,000 |
| 2005/10/12 | 440 | 459 | 440 | 456 | 675,000 |
| 2005/10/11 | 445 | 445 | 439 | 443 | 102,000 |
| 2005/10/07 | 440 | 449 | 440 | 443 | 137,000 |
| 2005/10/06 | 445 | 445 | 441 | 441 | 125,000 |
| 2005/10/05 | 457 | 460 | 440 | 450 | 853,000 |
| 2005/10/04 | 452 | 456 | 447 | 454 | 557,000 |
| 2005/10/03 | 441 | 454 | 441 | 451 | 341,000 |
| 2005/09/30 | 440 | 446 | 440 | 444 | 185,000 |
| 2005/09/29 | 445 | 446 | 440 | 442 | 336,000 |
| 2005/09/28 | 444 | 446 | 439 | 445 | 352,000 |
| 2005/09/27 | 446 | 451 | 446 | 448 | 132,000 |
| 2005/09/26 | 446 | 447 | 444 | 446 | 154,000 |
| 2005/09/22 | 444 | 446 | 441 | 446 | 297,000 |
| 2005/09/21 | 452 | 452 | 442 | 444 | 449,000 |
| 2005/09/20 | 461 | 461 | 448 | 452 | 389,000 |
| 2005/09/16 | 456 | 458 | 456 | 458 | 226,000 |
| 2005/09/15 | 458 | 458 | 454 | 454 | 171,000 |
| 2005/09/14 | 455 | 459 | 454 | 457 | 107,000 |
| 2005/09/13 | 454 | 455 | 452 | 453 | 111,000 |
| 2005/09/12 | 450 | 456 | 448 | 452 | 272,000 |
| 2005/09/09 | 445 | 453 | 444 | 450 | 411,000 |
| 2005/09/08 | 454 | 456 | 450 | 453 | 200,000 |
| 2005/09/07 | 458 | 463 | 454 | 455 | 224,000 |
| 2005/09/06 | 465 | 467 | 451 | 457 | 300,000 |
| 2005/09/05 | 469 | 472 | 465 | 466 | 171,000 |
| 2005/09/02 | 467 | 469 | 464 | 467 | 120,000 |
| 2005/09/01 | 475 | 475 | 465 | 469 | 196,000 |
| 2005/08/31 | 479 | 480 | 474 | 474 | 69,000 |
| 2005/08/30 | 493 | 493 | 475 | 479 | 404,000 |
| 2005/08/29 | 470 | 489 | 470 | 485 | 434,000 |
| 2005/08/26 | 466 | 469 | 464 | 468 | 128,000 |
| 2005/08/25 | 463 | 466 | 460 | 465 | 176,000 |
| 2005/08/24 | 462 | 468 | 458 | 463 | 138,000 |
| 2005/08/23 | 470 | 470 | 462 | 462 | 145,000 |
| 2005/08/22 | 469 | 473 | 463 | 467 | 138,000 |
| 2005/08/19 | 465 | 467 | 459 | 464 | 182,000 |
| 2005/08/18 | 460 | 465 | 459 | 465 | 218,000 |
| 2005/08/17 | 464 | 464 | 456 | 458 | 174,000 |
| 2005/08/16 | 460 | 465 | 459 | 459 | 128,000 |
| 2005/08/15 | 460 | 464 | 457 | 463 | 112,000 |
| 2005/08/12 | 463 | 468 | 457 | 459 | 265,000 |
| 2005/08/11 | 463 | 463 | 456 | 458 | 137,000 |
| 2005/08/10 | 465 | 465 | 451 | 453 | 271,000 |
| 2005/08/09 | 449 | 462 | 446 | 461 | 338,000 |
| 2005/08/08 | 420 | 448 | 420 | 446 | 224,000 |
| 2005/08/05 | 437 | 440 | 437 | 438 | 108,000 |
| 2005/08/04 | 445 | 445 | 438 | 440 | 154,000 |
| 2005/08/03 | 435 | 452 | 435 | 445 | 215,000 |
| 2005/08/02 | 436 | 438 | 434 | 435 | 273,000 |
| 2005/08/01 | 441 | 441 | 437 | 437 | 111,000 |
| 2005/07/29 | 442 | 443 | 439 | 443 | 111,000 |
| 2005/07/28 | 446 | 446 | 442 | 445 | 97,000 |
| 2005/07/27 | 444 | 448 | 441 | 443 | 190,000 |
| 2005/07/26 | 453 | 457 | 441 | 445 | 271,000 |
| 2005/07/25 | 465 | 465 | 453 | 458 | 196,000 |
| 2005/07/22 | 458 | 471 | 457 | 465 | 139,000 |
| 2005/07/21 | 468 | 473 | 451 | 455 | 430,000 |
| 2005/07/20 | 471 | 472 | 463 | 466 | 261,000 |
| 2005/07/19 | 470 | 474 | 464 | 469 | 649,000 |
| 2005/07/15 | 458 | 478 | 455 | 478 | 1,216,000 |
| 2005/07/14 | 444 | 445 | 435 | 445 | 59,000 |
| 2005/07/13 | 434 | 439 | 430 | 439 | 55,000 |
| 2005/07/12 | 444 | 444 | 435 | 435 | 115,000 |
| 2005/07/11 | 450 | 451 | 439 | 439 | 311,000 |
| 2005/07/08 | 450 | 451 | 445 | 450 | 174,000 |
| 2005/07/07 | 446 | 455 | 445 | 455 | 54,000 |
| 2005/07/06 | 455 | 458 | 450 | 450 | 65,000 |
| 2005/07/05 | 456 | 459 | 452 | 457 | 102,000 |
| 2005/07/04 | 453 | 456 | 445 | 456 | 113,000 |
| 2005/07/01 | 447 | 453 | 440 | 453 | 126,000 |
| 2005/06/30 | 444 | 446 | 438 | 439 | 88,000 |
| 2005/06/29 | 453 | 453 | 444 | 444 | 128,000 |
| 2005/06/28 | 438 | 455 | 438 | 451 | 303,000 |
| 2005/06/27 | 438 | 440 | 429 | 437 | 63,000 |
| 2005/06/24 | 436 | 442 | 431 | 439 | 171,000 |
| 2005/06/23 | 433 | 443 | 433 | 436 | 99,000 |
| 2005/06/22 | 439 | 439 | 430 | 438 | 129,000 |
| 2005/06/21 | 443 | 443 | 438 | 441 | 71,000 |
| 2005/06/20 | 441 | 444 | 433 | 433 | 93,000 |
| 2005/06/17 | 440 | 440 | 435 | 438 | 50,000 |
| 2005/06/16 | 436 | 438 | 433 | 435 | 37,000 |
| 2005/06/15 | 438 | 440 | 432 | 433 | 131,000 |
| 2005/06/14 | 420 | 433 | 417 | 433 | 222,000 |
| 2005/06/13 | 420 | 422 | 419 | 420 | 83,000 |
| 2005/06/10 | 422 | 425 | 419 | 419 | 119,000 |
| 2005/06/09 | 421 | 430 | 421 | 422 | 39,000 |
| 2005/06/08 | 423 | 429 | 417 | 426 | 208,000 |
| 2005/06/07 | 412 | 424 | 411 | 424 | 161,000 |
| 2005/06/06 | 417 | 418 | 414 | 417 | 95,000 |
| 2005/06/03 | 418 | 421 | 416 | 421 | 73,000 |
| 2005/06/02 | 425 | 425 | 422 | 422 | 49,000 |
| 2005/06/01 | 421 | 426 | 415 | 424 | 131,000 |
| 2005/05/31 | 417 | 426 | 415 | 420 | 115,000 |
| 2005/05/30 | 412 | 422 | 412 | 417 | 108,000 |
| 2005/05/27 | 420 | 421 | 415 | 415 | 104,000 |
| 2005/05/26 | 413 | 420 | 410 | 415 | 80,000 |
| 2005/05/25 | 434 | 436 | 421 | 421 | 122,000 |
| 2005/05/24 | 435 | 440 | 433 | 433 | 51,000 |
| 2005/05/23 | 434 | 439 | 433 | 437 | 33,000 |
| 2005/05/20 | 447 | 447 | 430 | 434 | 132,000 |
| 2005/05/19 | 440 | 445 | 432 | 442 | 301,000 |
| 2005/05/18 | 411 | 452 | 411 | 430 | 481,000 |
| 2005/05/17 | 421 | 424 | 409 | 416 | 155,000 |
| 2005/05/16 | 441 | 441 | 412 | 417 | 363,000 |
| 2005/05/13 | 442 | 447 | 441 | 446 | 55,000 |
| 2005/05/12 | 449 | 450 | 443 | 447 | 70,000 |
| 2005/05/11 | 457 | 457 | 450 | 453 | 76,000 |
| 2005/05/10 | 461 | 461 | 456 | 458 | 113,000 |
| 2005/05/09 | 470 | 470 | 456 | 462 | 159,000 |
| 2005/05/06 | 470 | 470 | 462 | 464 | 149,000 |
| 2005/05/02 | 460 | 470 | 445 | 465 | 597,000 |
| 2005/04/28 | 438 | 445 | 430 | 445 | 213,000 |
| 2005/04/27 | 445 | 447 | 437 | 439 | 235,000 |
| 2005/04/26 | 465 | 467 | 440 | 447 | 344,000 |
| 2005/04/25 | 433 | 472 | 427 | 461 | 755,000 |
| 2005/04/22 | 430 | 433 | 425 | 428 | 157,000 |
| 2005/04/21 | 407 | 420 | 400 | 415 | 327,000 |
| 2005/04/20 | 426 | 436 | 423 | 425 | 230,000 |
| 2005/04/19 | 408 | 416 | 407 | 416 | 173,000 |
| 2005/04/18 | 413 | 413 | 404 | 405 | 216,000 |
| 2005/04/15 | 415 | 420 | 400 | 415 | 299,000 |
| 2005/04/14 | 430 | 434 | 420 | 425 | 190,000 |
| 2005/04/13 | 440 | 449 | 435 | 440 | 168,000 |
| 2005/04/12 | 443 | 446 | 426 | 441 | 320,000 |
| 2005/04/11 | 454 | 459 | 453 | 453 | 173,000 |
| 2005/04/08 | 468 | 475 | 466 | 469 | 125,000 |
| 2005/04/07 | 472 | 473 | 463 | 472 | 136,000 |
| 2005/04/06 | 486 | 487 | 473 | 473 | 151,000 |
| 2005/04/05 | 491 | 494 | 482 | 488 | 174,000 |
| 2005/04/04 | 484 | 495 | 482 | 486 | 104,000 |
| 2005/04/01 | 478 | 486 | 461 | 485 | 226,000 |
| 2005/03/31 | 451 | 479 | 451 | 476 | 229,000 |
| 2005/03/30 | 470 | 475 | 446 | 456 | 223,000 |
| 2005/03/29 | 486 | 489 | 470 | 470 | 146,000 |
| 2005/03/28 | 478 | 485 | 470 | 481 | 223,000 |
| 2005/03/25 | 497 | 498 | 477 | 486 | 512,000 |
| 2005/03/24 | 515 | 516 | 494 | 501 | 575,000 |
| 2005/03/23 | 505 | 519 | 505 | 509 | 569,000 |
| 2005/03/22 | 501 | 510 | 497 | 505 | 550,000 |
| 2005/03/18 | 518 | 518 | 500 | 503 | 654,000 |
| 2005/03/17 | 500 | 525 | 500 | 511 | 1,405,000 |
| 2005/03/16 | 514 | 514 | 498 | 499 | 1,428,000 |
| 2005/03/15 | 466 | 507 | 462 | 499 | 2,456,000 |
| 2005/03/14 | 465 | 465 | 460 | 463 | 234,000 |
| 2005/03/11 | 465 | 466 | 456 | 465 | 709,000 |
| 2005/03/10 | 451 | 462 | 451 | 455 | 704,000 |
| 2005/03/09 | 443 | 456 | 443 | 452 | 362,000 |
| 2005/03/08 | 450 | 450 | 440 | 443 | 293,000 |
| 2005/03/07 | 460 | 460 | 441 | 451 | 346,000 |
| 2005/03/04 | 460 | 461 | 450 | 455 | 527,000 |
| 2005/03/03 | 464 | 465 | 456 | 458 | 1,180,000 |
| 2005/03/02 | 448 | 459 | 444 | 459 | 701,000 |
| 2005/03/01 | 442 | 450 | 441 | 446 | 484,000 |
| 2005/02/28 | 458 | 458 | 441 | 449 | 604,000 |
| 2005/02/25 | 449 | 463 | 439 | 448 | 2,044,000 |
| 2005/02/24 | 415 | 450 | 407 | 444 | 2,604,000 |
| 2005/02/23 | 406 | 412 | 405 | 410 | 175,000 |
| 2005/02/22 | 410 | 413 | 403 | 409 | 162,000 |
| 2005/02/21 | 417 | 419 | 405 | 410 | 177,000 |
| 2005/02/18 | 411 | 419 | 409 | 419 | 329,000 |
| 2005/02/17 | 399 | 418 | 395 | 414 | 597,000 |
| 2005/02/16 | 405 | 412 | 401 | 403 | 312,000 |
| 2005/02/15 | 414 | 414 | 398 | 409 | 319,000 |
| 2005/02/14 | 409 | 414 | 408 | 410 | 211,000 |
| 2005/02/10 | 414 | 419 | 403 | 419 | 335,000 |
| 2005/02/09 | 415 | 415 | 396 | 409 | 591,000 |
| 2005/02/08 | 429 | 433 | 413 | 415 | 612,000 |
| 2005/02/07 | 431 | 436 | 416 | 434 | 582,000 |
| 2005/02/04 | 437 | 443 | 434 | 436 | 497,000 |
| 2005/02/03 | 444 | 450 | 439 | 442 | 2,093,000 |
| 2005/02/02 | 423 | 445 | 420 | 439 | 3,064,000 |
| 2005/02/01 | 419 | 423 | 410 | 418 | 1,076,000 |
| 2005/01/31 | 392 | 424 | 388 | 414 | 1,183,000 |
| 2005/01/28 | 412 | 435 | 389 | 397 | 4,801,000 |
| 2005/01/27 | 354 | 410 | 350 | 397 | 2,403,000 |
| 2005/01/26 | 338 | 355 | 335 | 353 | 497,000 |
| 2005/01/25 | 333 | 341 | 332 | 339 | 527,000 |
| 2005/01/24 | 326 | 329 | 323 | 327 | 105,000 |
| 2005/01/21 | 321 | 329 | 321 | 329 | 47,000 |
| 2005/01/20 | 325 | 329 | 320 | 328 | 161,000 |
| 2005/01/19 | 326 | 332 | 326 | 331 | 252,000 |
| 2005/01/18 | 333 | 339 | 330 | 331 | 756,000 |
| 2005/01/17 | 313 | 329 | 311 | 323 | 380,000 |
| 2005/01/14 | 308 | 314 | 308 | 310 | 119,000 |
| 2005/01/13 | 314 | 317 | 309 | 311 | 104,000 |
| 2005/01/12 | 318 | 320 | 312 | 319 | 275,000 |
| 2005/01/11 | 313 | 320 | 313 | 320 | 181,000 |
| 2005/01/07 | 311 | 313 | 305 | 313 | 455,000 |
| 2005/01/06 | 292 | 302 | 292 | 302 | 170,000 |
| 2005/01/05 | 293 | 294 | 292 | 292 | 85,000 |
| 2005/01/04 | 293 | 294 | 291 | 294 | 44,000 |