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 |
|---|---|---|---|---|---|
| 2010/12/30 | 452 | 500 | 450 | 472 | 3,132,000 |
| 2010/12/29 | 420 | 445 | 420 | 445 | 785,000 |
| 2010/12/28 | 411 | 415 | 407 | 414 | 83,000 |
| 2010/12/27 | 404 | 414 | 404 | 408 | 121,000 |
| 2010/12/24 | 418 | 418 | 405 | 408 | 187,000 |
| 2010/12/22 | 420 | 425 | 416 | 416 | 170,000 |
| 2010/12/21 | 422 | 425 | 421 | 422 | 119,000 |
| 2010/12/20 | 435 | 435 | 419 | 425 | 282,000 |
| 2010/12/17 | 429 | 429 | 422 | 428 | 163,000 |
| 2010/12/16 | 425 | 429 | 424 | 428 | 128,000 |
| 2010/12/15 | 430 | 430 | 423 | 429 | 151,000 |
| 2010/12/14 | 430 | 435 | 427 | 430 | 243,000 |
| 2010/12/13 | 415 | 432 | 415 | 431 | 318,000 |
| 2010/12/10 | 419 | 422 | 414 | 418 | 167,000 |
| 2010/12/09 | 428 | 428 | 418 | 423 | 122,000 |
| 2010/12/08 | 425 | 427 | 420 | 425 | 256,000 |
| 2010/12/07 | 416 | 427 | 416 | 427 | 326,000 |
| 2010/12/06 | 410 | 418 | 408 | 416 | 123,000 |
| 2010/12/03 | 413 | 413 | 407 | 408 | 185,000 |
| 2010/12/02 | 420 | 420 | 408 | 413 | 193,000 |
| 2010/12/01 | 405 | 410 | 402 | 407 | 152,000 |
| 2010/11/30 | 414 | 415 | 404 | 404 | 180,000 |
| 2010/11/29 | 415 | 420 | 415 | 416 | 173,000 |
| 2010/11/26 | 419 | 444 | 410 | 410 | 861,000 |
| 2010/11/25 | 415 | 428 | 405 | 427 | 727,000 |
| 2010/11/24 | 375 | 405 | 375 | 402 | 518,000 |
| 2010/11/22 | 376 | 393 | 376 | 389 | 584,000 |
| 2010/11/19 | 373 | 373 | 362 | 364 | 134,000 |
| 2010/11/18 | 361 | 366 | 357 | 364 | 105,000 |
| 2010/11/17 | 356 | 360 | 356 | 359 | 85,000 |
| 2010/11/16 | 373 | 376 | 361 | 363 | 104,000 |
| 2010/11/15 | 367 | 374 | 367 | 371 | 77,000 |
| 2010/11/12 | 376 | 379 | 365 | 370 | 164,000 |
| 2010/11/11 | 365 | 378 | 364 | 377 | 266,000 |
| 2010/11/10 | 359 | 365 | 357 | 359 | 100,000 |
| 2010/11/09 | 358 | 361 | 354 | 359 | 120,000 |
| 2010/11/08 | 347 | 359 | 345 | 359 | 206,000 |
| 2010/11/05 | 336 | 344 | 336 | 340 | 183,000 |
| 2010/11/04 | 342 | 342 | 335 | 336 | 124,000 |
| 2010/11/02 | 341 | 343 | 334 | 335 | 112,000 |
| 2010/11/01 | 342 | 344 | 338 | 341 | 142,000 |
| 2010/10/29 | 352 | 354 | 347 | 347 | 87,000 |
| 2010/10/28 | 355 | 357 | 352 | 352 | 128,000 |
| 2010/10/27 | 359 | 359 | 350 | 353 | 278,000 |
| 2010/10/26 | 372 | 377 | 355 | 355 | 973,000 |
| 2010/10/25 | 338 | 340 | 335 | 336 | 70,000 |
| 2010/10/22 | 337 | 340 | 332 | 340 | 115,000 |
| 2010/10/21 | 345 | 345 | 338 | 338 | 124,000 |
| 2010/10/20 | 354 | 354 | 342 | 345 | 99,000 |
| 2010/10/19 | 342 | 353 | 341 | 345 | 126,000 |
| 2010/10/18 | 342 | 345 | 341 | 342 | 70,000 |
| 2010/10/15 | 341 | 345 | 341 | 342 | 130,000 |
| 2010/10/14 | 347 | 355 | 345 | 345 | 162,000 |
| 2010/10/13 | 345 | 351 | 342 | 347 | 161,000 |
| 2010/10/12 | 363 | 368 | 348 | 349 | 232,000 |
| 2010/10/08 | 368 | 369 | 365 | 369 | 89,000 |
| 2010/10/07 | 371 | 373 | 367 | 368 | 77,000 |
| 2010/10/06 | 367 | 372 | 364 | 369 | 132,000 |
| 2010/10/05 | 369 | 369 | 360 | 366 | 172,000 |
| 2010/10/04 | 383 | 386 | 366 | 369 | 91,000 |
| 2010/10/01 | 392 | 392 | 379 | 382 | 137,000 |
| 2010/09/30 | 402 | 405 | 391 | 393 | 159,000 |
| 2010/09/29 | 399 | 404 | 398 | 401 | 166,000 |
| 2010/09/28 | 384 | 398 | 383 | 394 | 157,000 |
| 2010/09/27 | 389 | 389 | 372 | 384 | 82,000 |
| 2010/09/24 | 386 | 389 | 382 | 384 | 126,000 |
| 2010/09/22 | 381 | 389 | 378 | 385 | 194,000 |
| 2010/09/21 | 386 | 386 | 378 | 380 | 139,000 |
| 2010/09/17 | 374 | 379 | 373 | 378 | 67,000 |
| 2010/09/16 | 386 | 386 | 373 | 374 | 109,000 |
| 2010/09/15 | 374 | 380 | 363 | 372 | 156,000 |
| 2010/09/14 | 377 | 380 | 370 | 375 | 59,000 |
| 2010/09/13 | 377 | 386 | 375 | 376 | 74,000 |
| 2010/09/10 | 374 | 380 | 374 | 378 | 125,000 |
| 2010/09/09 | 373 | 377 | 368 | 368 | 49,000 |
| 2010/09/08 | 370 | 380 | 370 | 372 | 92,000 |
| 2010/09/07 | 380 | 390 | 377 | 386 | 183,000 |
| 2010/09/06 | 368 | 376 | 365 | 375 | 133,000 |
| 2010/09/03 | 360 | 365 | 360 | 363 | 78,000 |
| 2010/09/02 | 370 | 371 | 356 | 358 | 92,000 |
| 2010/09/01 | 362 | 367 | 356 | 364 | 118,000 |
| 2010/08/31 | 370 | 370 | 359 | 359 | 133,000 |
| 2010/08/30 | 375 | 388 | 373 | 378 | 293,000 |
| 2010/08/27 | 345 | 374 | 344 | 370 | 263,000 |
| 2010/08/26 | 340 | 346 | 339 | 346 | 184,000 |
| 2010/08/25 | 338 | 340 | 335 | 336 | 426,000 |
| 2010/08/24 | 352 | 360 | 336 | 346 | 476,000 |
| 2010/08/23 | 383 | 383 | 360 | 360 | 445,000 |
| 2010/08/20 | 375 | 385 | 374 | 383 | 239,000 |
| 2010/08/19 | 377 | 385 | 377 | 380 | 302,000 |
| 2010/08/18 | 375 | 380 | 375 | 376 | 264,000 |
| 2010/08/17 | 381 | 384 | 367 | 373 | 457,000 |
| 2010/08/16 | 398 | 400 | 388 | 389 | 282,000 |
| 2010/08/13 | 407 | 407 | 395 | 405 | 214,000 |
| 2010/08/12 | 394 | 407 | 393 | 407 | 203,000 |
| 2010/08/11 | 415 | 415 | 405 | 407 | 163,000 |
| 2010/08/10 | 419 | 423 | 408 | 416 | 259,000 |
| 2010/08/09 | 410 | 418 | 408 | 415 | 294,000 |
| 2010/08/06 | 396 | 410 | 395 | 410 | 208,000 |
| 2010/08/05 | 396 | 398 | 393 | 396 | 109,000 |
| 2010/08/04 | 393 | 402 | 393 | 393 | 115,000 |
| 2010/08/03 | 402 | 402 | 393 | 396 | 176,000 |
| 2010/08/02 | 396 | 404 | 393 | 394 | 137,000 |
| 2010/07/30 | 398 | 405 | 390 | 403 | 252,000 |
| 2010/07/29 | 406 | 408 | 401 | 404 | 153,000 |
| 2010/07/28 | 405 | 409 | 400 | 406 | 202,000 |
| 2010/07/27 | 393 | 406 | 392 | 401 | 228,000 |
| 2010/07/26 | 402 | 402 | 392 | 394 | 158,000 |
| 2010/07/23 | 393 | 402 | 391 | 392 | 283,000 |
| 2010/07/22 | 385 | 392 | 377 | 387 | 278,000 |
| 2010/07/21 | 404 | 407 | 390 | 390 | 170,000 |
| 2010/07/20 | 406 | 409 | 390 | 397 | 310,000 |
| 2010/07/16 | 398 | 400 | 387 | 390 | 373,000 |
| 2010/07/15 | 401 | 407 | 400 | 400 | 202,000 |
| 2010/07/14 | 421 | 428 | 396 | 401 | 644,000 |
| 2010/07/13 | 437 | 438 | 414 | 414 | 401,000 |
| 2010/07/12 | 421 | 443 | 420 | 443 | 204,000 |
| 2010/07/09 | 421 | 428 | 421 | 423 | 148,000 |
| 2010/07/08 | 408 | 424 | 408 | 416 | 210,000 |
| 2010/07/07 | 409 | 409 | 398 | 399 | 125,000 |
| 2010/07/06 | 395 | 412 | 394 | 408 | 149,000 |
| 2010/07/05 | 392 | 411 | 392 | 409 | 126,000 |
| 2010/07/02 | 394 | 403 | 383 | 399 | 296,000 |
| 2010/07/01 | 381 | 382 | 373 | 374 | 304,000 |
| 2010/06/30 | 388 | 393 | 376 | 388 | 477,000 |
| 2010/06/29 | 428 | 428 | 408 | 408 | 371,000 |
| 2010/06/28 | 450 | 452 | 424 | 434 | 289,000 |
| 2010/06/25 | 460 | 460 | 447 | 449 | 211,000 |
| 2010/06/24 | 470 | 472 | 466 | 467 | 173,000 |
| 2010/06/23 | 470 | 474 | 466 | 473 | 254,000 |
| 2010/06/22 | 461 | 475 | 461 | 475 | 221,000 |
| 2010/06/21 | 450 | 461 | 447 | 461 | 196,000 |
| 2010/06/18 | 463 | 466 | 451 | 453 | 135,000 |
| 2010/06/17 | 473 | 474 | 465 | 466 | 131,000 |
| 2010/06/16 | 467 | 474 | 465 | 469 | 288,000 |
| 2010/06/15 | 460 | 464 | 458 | 459 | 225,000 |
| 2010/06/14 | 445 | 468 | 445 | 464 | 490,000 |
| 2010/06/11 | 431 | 440 | 428 | 437 | 414,000 |
| 2010/06/10 | 420 | 421 | 413 | 418 | 414,000 |
| 2010/06/09 | 441 | 441 | 415 | 416 | 494,000 |
| 2010/06/08 | 426 | 452 | 424 | 441 | 417,000 |
| 2010/06/07 | 444 | 445 | 425 | 426 | 653,000 |
| 2010/06/04 | 472 | 474 | 456 | 459 | 344,000 |
| 2010/06/03 | 470 | 471 | 463 | 469 | 154,000 |
| 2010/06/02 | 457 | 470 | 451 | 454 | 211,000 |
| 2010/06/01 | 490 | 492 | 465 | 467 | 376,000 |
| 2010/05/31 | 475 | 495 | 475 | 489 | 216,000 |
| 2010/05/28 | 481 | 497 | 472 | 472 | 451,000 |
| 2010/05/27 | 431 | 462 | 431 | 460 | 376,000 |
| 2010/05/26 | 447 | 460 | 436 | 445 | 375,000 |
| 2010/05/25 | 476 | 477 | 445 | 448 | 367,000 |
| 2010/05/24 | 488 | 488 | 472 | 480 | 187,000 |
| 2010/05/21 | 475 | 485 | 471 | 484 | 342,000 |
| 2010/05/20 | 509 | 515 | 491 | 493 | 362,000 |
| 2010/05/19 | 492 | 509 | 485 | 505 | 521,000 |
| 2010/05/18 | 530 | 536 | 500 | 506 | 478,000 |
| 2010/05/17 | 560 | 560 | 523 | 528 | 423,000 |
| 2010/05/14 | 569 | 573 | 561 | 568 | 185,000 |
| 2010/05/13 | 572 | 575 | 567 | 568 | 183,000 |
| 2010/05/12 | 576 | 586 | 565 | 566 | 210,000 |
| 2010/05/11 | 595 | 595 | 568 | 568 | 321,000 |
| 2010/05/10 | 568 | 583 | 566 | 579 | 284,000 |
| 2010/05/07 | 564 | 577 | 557 | 572 | 375,000 |
| 2010/05/06 | 595 | 598 | 586 | 587 | 417,000 |
| 2010/04/30 | 614 | 615 | 605 | 606 | 515,000 |
| 2010/04/28 | 615 | 615 | 603 | 604 | 672,000 |
| 2010/04/27 | 627 | 631 | 622 | 625 | 459,000 |
| 2010/04/26 | 633 | 639 | 633 | 634 | 449,000 |
| 2010/04/23 | 640 | 645 | 629 | 633 | 416,000 |
| 2010/04/22 | 656 | 657 | 641 | 645 | 363,000 |
| 2010/04/21 | 654 | 664 | 654 | 659 | 282,000 |
| 2010/04/20 | 666 | 672 | 656 | 656 | 237,000 |
| 2010/04/19 | 665 | 668 | 657 | 666 | 276,000 |
| 2010/04/16 | 694 | 694 | 674 | 676 | 353,000 |
| 2010/04/15 | 680 | 690 | 666 | 687 | 935,000 |
| 2010/04/14 | 653 | 659 | 647 | 650 | 322,000 |
| 2010/04/13 | 665 | 673 | 649 | 658 | 346,000 |
| 2010/04/12 | 687 | 687 | 668 | 668 | 266,000 |
| 2010/04/09 | 662 | 677 | 662 | 670 | 289,000 |
| 2010/04/08 | 666 | 668 | 661 | 662 | 198,000 |
| 2010/04/07 | 674 | 682 | 667 | 670 | 396,000 |
| 2010/04/06 | 698 | 699 | 677 | 681 | 404,000 |
| 2010/04/05 | 696 | 700 | 690 | 695 | 681,000 |
| 2010/04/02 | 679 | 679 | 670 | 670 | 246,000 |
| 2010/04/01 | 680 | 680 | 662 | 677 | 299,000 |
| 2010/03/31 | 681 | 685 | 671 | 681 | 654,000 |
| 2010/03/30 | 663 | 680 | 657 | 680 | 1,110,000 |
| 2010/03/29 | 626 | 640 | 626 | 633 | 169,000 |
| 2010/03/26 | 626 | 633 | 625 | 633 | 230,000 |
| 2010/03/25 | 630 | 630 | 621 | 626 | 227,000 |
| 2010/03/24 | 632 | 632 | 616 | 626 | 305,000 |
| 2010/03/23 | 631 | 638 | 616 | 622 | 332,000 |
| 2010/03/19 | 641 | 645 | 630 | 638 | 201,000 |
| 2010/03/18 | 635 | 647 | 633 | 635 | 427,000 |
| 2010/03/17 | 628 | 633 | 626 | 629 | 270,000 |
| 2010/03/16 | 620 | 628 | 620 | 626 | 270,000 |
| 2010/03/15 | 597 | 621 | 597 | 618 | 319,000 |
| 2010/03/12 | 608 | 609 | 593 | 597 | 308,000 |
| 2010/03/11 | 610 | 614 | 593 | 606 | 195,000 |
| 2010/03/10 | 618 | 622 | 604 | 610 | 170,000 |
| 2010/03/09 | 625 | 627 | 621 | 621 | 136,000 |
| 2010/03/08 | 629 | 630 | 622 | 627 | 246,000 |
| 2010/03/05 | 609 | 623 | 609 | 620 | 223,000 |
| 2010/03/04 | 602 | 620 | 601 | 612 | 314,000 |
| 2010/03/03 | 605 | 605 | 597 | 603 | 298,000 |
| 2010/03/02 | 578 | 594 | 578 | 589 | 286,000 |
| 2010/03/01 | 557 | 571 | 552 | 566 | 256,000 |
| 2010/02/26 | 572 | 579 | 557 | 558 | 381,000 |
| 2010/02/25 | 590 | 595 | 564 | 570 | 364,000 |
| 2010/02/24 | 591 | 598 | 590 | 593 | 220,000 |
| 2010/02/23 | 610 | 613 | 593 | 601 | 293,000 |
| 2010/02/22 | 616 | 622 | 603 | 614 | 261,000 |
| 2010/02/19 | 631 | 637 | 605 | 607 | 321,000 |
| 2010/02/18 | 600 | 624 | 598 | 624 | 296,000 |
| 2010/02/17 | 599 | 599 | 591 | 597 | 160,000 |
| 2010/02/16 | 598 | 599 | 587 | 589 | 119,000 |
| 2010/02/15 | 604 | 604 | 597 | 597 | 133,000 |
| 2010/02/12 | 594 | 598 | 586 | 593 | 163,000 |
| 2010/02/10 | 591 | 597 | 580 | 585 | 348,000 |
| 2010/02/09 | 592 | 592 | 568 | 578 | 437,000 |
| 2010/02/08 | 615 | 615 | 600 | 602 | 343,000 |
| 2010/02/05 | 610 | 622 | 603 | 619 | 396,000 |
| 2010/02/04 | 648 | 648 | 628 | 639 | 398,000 |
| 2010/02/03 | 666 | 673 | 649 | 649 | 332,000 |
| 2010/02/02 | 667 | 672 | 657 | 665 | 345,000 |
| 2010/02/01 | 668 | 668 | 627 | 642 | 454,000 |
| 2010/01/29 | 700 | 700 | 681 | 682 | 325,000 |
| 2010/01/28 | 722 | 730 | 696 | 700 | 905,000 |
| 2010/01/27 | 708 | 749 | 708 | 722 | 576,000 |
| 2010/01/26 | 770 | 780 | 701 | 711 | 606,000 |
| 2010/01/25 | 745 | 773 | 741 | 769 | 195,000 |
| 2010/01/22 | 765 | 775 | 751 | 760 | 298,000 |
| 2010/01/21 | 780 | 788 | 773 | 778 | 338,000 |
| 2010/01/20 | 818 | 819 | 780 | 788 | 322,000 |
| 2010/01/19 | 799 | 817 | 792 | 808 | 554,000 |
| 2010/01/18 | 799 | 799 | 777 | 785 | 216,000 |
| 2010/01/15 | 797 | 805 | 787 | 799 | 333,000 |
| 2010/01/14 | 795 | 808 | 785 | 808 | 700,000 |
| 2010/01/13 | 766 | 773 | 751 | 751 | 274,000 |
| 2010/01/12 | 761 | 783 | 740 | 774 | 332,000 |
| 2010/01/08 | 772 | 779 | 751 | 762 | 212,000 |
| 2010/01/07 | 777 | 784 | 761 | 764 | 201,000 |
| 2010/01/06 | 765 | 780 | 765 | 779 | 156,000 |
| 2010/01/05 | 785 | 795 | 765 | 769 | 247,000 |
| 2010/01/04 | 757 | 779 | 753 | 777 | 349,000 |