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
2007/12/28 305 308 299 300 126,000
2007/12/27 310 312 304 308 210,000
2007/12/26 300 325 299 315 378,000
2007/12/25 350 350 337 340 119,000
2007/12/21 340 341 336 341 182,000
2007/12/20 349 351 338 344 128,000
2007/12/19 346 358 345 347 105,000
2007/12/18 346 355 345 349 66,000
2007/12/17 359 360 356 357 48,000
2007/12/14 379 379 368 369 115,000
2007/12/13 375 377 365 369 65,000
2007/12/12 367 378 367 378 74,000
2007/12/11 380 382 373 373 62,000
2007/12/10 382 382 375 378 44,000
2007/12/07 380 389 380 380 97,000
2007/12/06 387 387 379 383 90,000
2007/12/05 383 387 374 383 69,000
2007/12/04 389 389 385 385 40,000
2007/12/03 400 400 390 394 109,000
2007/11/30 395 396 389 389 89,000
2007/11/29 399 400 395 396 82,000
2007/11/28 378 394 378 388 79,000
2007/11/27 356 384 356 383 111,000
2007/11/26 358 367 357 366 75,000
2007/11/22 350 360 342 354 168,000
2007/11/21 365 369 356 356 96,000
2007/11/20 364 370 352 370 149,000
2007/11/19 391 395 376 376 67,000
2007/11/16 391 401 387 391 58,000
2007/11/15 394 409 394 401 180,000
2007/11/14 390 404 390 396 90,000
2007/11/13 364 384 364 380 216,000
2007/11/12 375 383 364 374 185,000
2007/11/09 393 403 391 392 140,000
2007/11/08 398 402 385 386 207,000
2007/11/07 418 419 408 412 106,000
2007/11/06 416 419 414 418 62,000
2007/11/05 429 429 418 419 96,000
2007/11/02 409 424 409 419 147,000
2007/11/01 431 434 429 429 221,000
2007/10/31 428 432 427 430 141,000
2007/10/30 430 432 422 422 221,000
2007/10/29 430 435 424 430 392,000
2007/10/26 408 420 407 418 372,000
2007/10/25 403 409 401 402 227,000
2007/10/24 402 404 397 403 291,000
2007/10/23 377 397 377 397 203,000
2007/10/22 375 378 362 372 145,000
2007/10/19 390 390 383 384 83,000
2007/10/18 389 395 387 390 106,000
2007/10/17 389 397 387 389 136,000
2007/10/16 399 400 393 393 132,000
2007/10/15 398 400 394 399 120,000
2007/10/12 400 405 395 395 94,000
2007/10/11 404 404 386 400 176,000
2007/10/10 407 409 404 407 120,000
2007/10/09 399 403 395 400 119,000
2007/10/05 390 395 386 394 57,000
2007/10/04 388 389 380 385 27,000
2007/10/03 389 396 388 390 73,000
2007/10/02 400 401 392 394 86,000
2007/10/01 389 394 386 391 145,000
2007/09/28 389 394 377 379 118,000
2007/09/27 380 385 375 384 163,000
2007/09/26 359 367 351 367 65,000
2007/09/25 360 360 348 354 48,000
2007/09/21 341 349 336 345 76,000
2007/09/20 353 353 343 345 84,000
2007/09/19 349 350 340 348 53,000
2007/09/18 340 343 336 339 55,000
2007/09/14 340 342 336 341 256,000
2007/09/13 359 359 350 353 104,000
2007/09/12 358 365 354 355 75,000
2007/09/11 360 361 350 357 66,000
2007/09/10 357 365 356 359 78,000
2007/09/07 372 373 370 372 51,000
2007/09/06 380 380 366 377 61,000
2007/09/05 393 393 380 380 91,000
2007/09/04 380 388 380 381 83,000
2007/09/03 371 378 368 378 105,000
2007/08/31 358 363 357 362 59,000
2007/08/30 363 365 355 356 44,000
2007/08/29 353 359 350 359 145,000
2007/08/28 364 365 360 362 48,000
2007/08/27 375 375 362 365 93,000
2007/08/24 382 382 373 373 75,000
2007/08/23 371 380 371 376 93,000
2007/08/22 364 371 360 365 74,000
2007/08/21 348 363 345 362 206,000
2007/08/20 385 385 343 347 437,000
2007/08/17 381 385 350 350 392,000
2007/08/16 385 387 373 379 640,000
2007/08/15 387 402 387 390 127,000
2007/08/14 391 404 390 397 206,000
2007/08/13 409 414 390 394 225,000
2007/08/10 399 417 399 414 328,000
2007/08/09 406 414 383 414 884,000
2007/08/08 406 410 401 404 188,000
2007/08/07 411 417 403 403 160,000
2007/08/06 401 413 400 409 257,000
2007/08/03 418 422 400 406 336,000
2007/08/02 424 428 416 420 186,000
2007/08/01 425 427 421 424 190,000
2007/07/31 433 435 425 433 146,000
2007/07/30 405 445 405 432 272,000
2007/07/27 410 422 405 410 462,000
2007/07/26 433 433 424 424 213,000
2007/07/25 429 433 415 428 837,000
2007/07/24 452 454 436 439 576,000
2007/07/23 453 459 449 451 589,000
2007/07/20 450 456 449 452 369,000
2007/07/19 454 455 442 450 305,000
2007/07/18 438 460 426 451 922,000
2007/07/17 430 438 428 438 217,000
2007/07/13 428 432 419 429 531,000
2007/07/12 442 442 424 428 822,000
2007/07/11 445 445 439 441 427,000
2007/07/10 447 449 433 446 1,063,000
2007/07/09 457 464 454 464 212,000
2007/07/06 451 453 449 452 151,000
2007/07/05 452 453 449 452 225,000
2007/07/04 453 455 448 449 272,000
2007/07/03 456 456 452 453 183,000
2007/07/02 458 462 452 453 635,000
2007/06/29 466 466 457 462 88,000
2007/06/28 458 461 453 461 179,000
2007/06/27 459 462 453 453 273,000
2007/06/26 465 468 456 458 288,000
2007/06/25 470 479 465 465 271,000
2007/06/22 475 482 472 474 248,000
2007/06/21 464 483 464 479 406,000
2007/06/20 460 467 460 465 274,000
2007/06/19 467 468 458 458 416,000
2007/06/18 471 475 464 467 681,000
2007/06/15 481 482 462 469 589,000
2007/06/14 477 490 470 472 313,000
2007/06/13 481 484 468 473 477,000
2007/06/12 502 509 487 490 366,000
2007/06/11 515 518 500 502 1,017,000
2007/06/08 481 513 480 502 1,859,000
2007/06/07 446 490 446 480 1,112,000
2007/06/06 445 449 443 447 185,000
2007/06/05 448 449 442 444 271,000
2007/06/04 450 451 446 449 300,000
2007/06/01 445 447 440 443 212,000
2007/05/31 445 452 443 443 136,000
2007/05/30 445 447 441 443 163,000
2007/05/29 450 451 445 445 142,000
2007/05/28 453 453 449 451 107,000
2007/05/25 452 455 448 453 219,000
2007/05/24 452 454 448 453 197,000
2007/05/23 466 466 450 456 260,000
2007/05/22 457 465 454 460 224,000
2007/05/21 464 465 458 459 67,000
2007/05/18 460 461 452 460 236,000
2007/05/17 461 463 458 461 140,000
2007/05/16 471 473 461 463 207,000
2007/05/15 473 477 471 474 118,000
2007/05/14 475 477 471 471 120,000
2007/05/11 473 477 472 473 124,000
2007/05/10 490 492 475 478 301,000
2007/05/09 475 487 475 483 231,000
2007/05/08 470 477 470 477 332,000
2007/05/07 470 483 465 471 344,000
2007/05/02 452 455 449 455 194,000
2007/05/01 460 462 450 453 200,000
2007/04/27 462 468 454 462 184,000
2007/04/26 465 465 455 461 200,000
2007/04/25 467 467 453 460 286,000
2007/04/24 480 480 470 470 325,000
2007/04/23 492 496 482 487 239,000
2007/04/20 498 499 491 492 108,000
2007/04/19 501 508 492 500 261,000
2007/04/18 487 506 487 505 323,000
2007/04/17 481 489 481 487 323,000
2007/04/16 481 482 475 479 266,000
2007/04/13 495 498 483 484 155,000
2007/04/12 498 498 493 493 71,000
2007/04/11 501 505 497 500 66,000
2007/04/10 507 511 495 501 180,000
2007/04/09 513 516 511 515 86,000
2007/04/06 525 525 510 513 155,000
2007/04/05 494 525 492 516 404,000
2007/04/04 481 490 480 490 183,000
2007/04/03 480 484 476 476 127,000
2007/04/02 488 489 480 482 163,000
2007/03/30 487 487 481 486 149,000
2007/03/29 489 489 480 482 189,000
2007/03/28 486 490 485 488 92,000
2007/03/27 489 490 483 489 51,000
2007/03/26 493 493 482 485 77,000
2007/03/23 490 491 482 489 182,000
2007/03/22 495 495 490 493 81,000
2007/03/20 498 498 486 492 96,000
2007/03/19 491 496 490 491 37,000
2007/03/16 495 500 490 490 99,000
2007/03/15 500 503 497 500 89,000
2007/03/14 489 493 487 487 116,000
2007/03/13 512 514 500 501 108,000
2007/03/12 511 516 510 511 135,000
2007/03/09 509 518 509 511 166,000
2007/03/08 499 530 491 510 241,000
2007/03/07 495 503 494 495 214,000
2007/03/06 490 506 487 495 212,000
2007/03/05 515 515 487 492 157,000
2007/03/02 514 514 505 505 72,000
2007/03/01 503 525 499 515 311,000
2007/02/28 484 506 482 503 186,000
2007/02/27 520 525 520 524 127,000
2007/02/26 518 519 515 516 120,000
2007/02/23 511 512 505 510 110,000
2007/02/22 507 509 503 504 164,000
2007/02/21 507 513 503 513 155,000
2007/02/20 512 515 508 509 155,000
2007/02/19 514 521 513 513 73,000
2007/02/16 514 517 508 517 626,000
2007/02/15 533 534 515 519 204,000
2007/02/14 534 539 533 533 111,000
2007/02/13 530 537 530 532 123,000
2007/02/09 525 528 522 528 119,000
2007/02/08 518 532 518 523 223,000
2007/02/07 516 521 516 518 109,000
2007/02/06 520 520 514 519 86,000
2007/02/05 525 525 513 518 150,000
2007/02/02 519 524 514 516 217,000
2007/02/01 510 524 509 524 400,000
2007/01/31 500 503 497 503 140,000
2007/01/30 505 505 500 500 142,000
2007/01/29 505 505 497 500 92,000
2007/01/26 496 501 496 500 79,000
2007/01/25 510 510 497 497 131,000
2007/01/24 509 510 500 500 210,000
2007/01/23 508 511 507 508 106,000
2007/01/22 506 515 504 509 191,000
2007/01/19 487 507 487 505 180,000
2007/01/18 494 496 487 488 127,000
2007/01/17 487 493 485 491 161,000
2007/01/16 482 486 482 484 175,000
2007/01/15 476 484 475 484 180,000
2007/01/12 472 486 472 477 171,000
2007/01/11 483 484 468 471 229,000
2007/01/10 486 486 478 478 114,000
2007/01/09 487 494 482 487 104,000
2007/01/05 498 501 486 486 138,000
2007/01/04 506 506 499 501 65,000

このページの先頭へ