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 |
|---|---|---|---|---|---|
| 2013/12/30 | 322 | 326 | 317 | 324 | 302,000 |
| 2013/12/27 | 314 | 319 | 309 | 319 | 187,000 |
| 2013/12/26 | 304 | 312 | 301 | 310 | 197,000 |
| 2013/12/25 | 301 | 304 | 300 | 303 | 273,000 |
| 2013/12/24 | 303 | 306 | 301 | 302 | 139,000 |
| 2013/12/20 | 309 | 309 | 304 | 305 | 253,000 |
| 2013/12/19 | 306 | 310 | 306 | 308 | 174,000 |
| 2013/12/18 | 302 | 305 | 301 | 305 | 154,000 |
| 2013/12/17 | 303 | 306 | 301 | 301 | 113,000 |
| 2013/12/16 | 310 | 310 | 303 | 303 | 135,000 |
| 2013/12/13 | 311 | 313 | 309 | 309 | 225,000 |
| 2013/12/12 | 312 | 314 | 311 | 312 | 71,000 |
| 2013/12/11 | 313 | 315 | 312 | 312 | 63,000 |
| 2013/12/10 | 315 | 316 | 313 | 315 | 69,000 |
| 2013/12/09 | 317 | 318 | 314 | 316 | 88,000 |
| 2013/12/06 | 313 | 317 | 312 | 315 | 75,000 |
| 2013/12/05 | 316 | 318 | 312 | 314 | 111,000 |
| 2013/12/04 | 322 | 322 | 316 | 317 | 89,000 |
| 2013/12/03 | 323 | 324 | 319 | 320 | 114,000 |
| 2013/12/02 | 320 | 322 | 319 | 321 | 155,000 |
| 2013/11/29 | 316 | 319 | 315 | 316 | 71,000 |
| 2013/11/28 | 319 | 319 | 315 | 316 | 70,000 |
| 2013/11/27 | 319 | 323 | 317 | 317 | 99,000 |
| 2013/11/26 | 319 | 323 | 314 | 320 | 178,000 |
| 2013/11/25 | 313 | 318 | 313 | 315 | 79,000 |
| 2013/11/22 | 316 | 318 | 312 | 313 | 133,000 |
| 2013/11/21 | 316 | 319 | 314 | 316 | 100,000 |
| 2013/11/20 | 316 | 317 | 314 | 315 | 99,000 |
| 2013/11/19 | 319 | 320 | 316 | 319 | 98,000 |
| 2013/11/18 | 322 | 322 | 318 | 320 | 82,000 |
| 2013/11/15 | 319 | 321 | 317 | 321 | 163,000 |
| 2013/11/14 | 316 | 317 | 313 | 315 | 63,000 |
| 2013/11/13 | 318 | 318 | 312 | 316 | 47,000 |
| 2013/11/12 | 318 | 319 | 315 | 318 | 49,000 |
| 2013/11/11 | 322 | 322 | 314 | 315 | 63,000 |
| 2013/11/08 | 316 | 325 | 313 | 322 | 113,000 |
| 2013/11/07 | 316 | 321 | 310 | 318 | 90,000 |
| 2013/11/06 | 313 | 316 | 313 | 315 | 57,000 |
| 2013/11/05 | 312 | 314 | 310 | 313 | 80,000 |
| 2013/11/01 | 320 | 320 | 310 | 311 | 108,000 |
| 2013/10/31 | 324 | 324 | 319 | 320 | 77,000 |
| 2013/10/30 | 316 | 322 | 316 | 320 | 149,000 |
| 2013/10/29 | 315 | 317 | 313 | 316 | 38,000 |
| 2013/10/28 | 317 | 318 | 312 | 317 | 81,000 |
| 2013/10/25 | 321 | 321 | 316 | 316 | 62,000 |
| 2013/10/24 | 318 | 322 | 315 | 321 | 129,000 |
| 2013/10/23 | 323 | 326 | 318 | 320 | 118,000 |
| 2013/10/22 | 321 | 323 | 321 | 321 | 70,000 |
| 2013/10/21 | 320 | 323 | 318 | 320 | 121,000 |
| 2013/10/18 | 320 | 321 | 317 | 319 | 144,000 |
| 2013/10/17 | 319 | 321 | 314 | 320 | 114,000 |
| 2013/10/16 | 324 | 325 | 315 | 316 | 126,000 |
| 2013/10/15 | 323 | 326 | 321 | 323 | 60,000 |
| 2013/10/11 | 325 | 331 | 321 | 323 | 190,000 |
| 2013/10/10 | 325 | 334 | 323 | 329 | 126,000 |
| 2013/10/09 | 314 | 330 | 314 | 326 | 95,000 |
| 2013/10/08 | 307 | 315 | 307 | 314 | 106,000 |
| 2013/10/07 | 319 | 321 | 310 | 311 | 81,000 |
| 2013/10/04 | 320 | 321 | 314 | 318 | 76,000 |
| 2013/10/03 | 322 | 326 | 316 | 320 | 82,000 |
| 2013/10/02 | 339 | 342 | 323 | 326 | 262,000 |
| 2013/10/01 | 340 | 340 | 332 | 337 | 182,000 |
| 2013/09/30 | 345 | 345 | 336 | 339 | 122,000 |
| 2013/09/27 | 340 | 345 | 333 | 344 | 182,000 |
| 2013/09/26 | 333 | 342 | 320 | 339 | 192,000 |
| 2013/09/25 | 338 | 338 | 330 | 333 | 159,000 |
| 2013/09/24 | 341 | 344 | 336 | 339 | 147,000 |
| 2013/09/20 | 345 | 345 | 332 | 342 | 398,000 |
| 2013/09/19 | 360 | 370 | 331 | 338 | 1,603,000 |
| 2013/09/18 | 317 | 331 | 315 | 331 | 576,000 |
| 2013/09/17 | 308 | 317 | 307 | 316 | 147,000 |
| 2013/09/13 | 306 | 308 | 304 | 306 | 115,000 |
| 2013/09/12 | 310 | 312 | 306 | 311 | 56,000 |
| 2013/09/11 | 307 | 320 | 304 | 310 | 260,000 |
| 2013/09/10 | 292 | 302 | 290 | 302 | 165,000 |
| 2013/09/09 | 288 | 289 | 283 | 287 | 135,000 |
| 2013/09/06 | 284 | 284 | 280 | 282 | 17,000 |
| 2013/09/05 | 281 | 284 | 281 | 281 | 39,000 |
| 2013/09/04 | 281 | 283 | 280 | 281 | 81,000 |
| 2013/09/03 | 283 | 284 | 278 | 280 | 68,000 |
| 2013/09/02 | 281 | 281 | 275 | 278 | 24,000 |
| 2013/08/30 | 284 | 287 | 281 | 282 | 73,000 |
| 2013/08/29 | 290 | 290 | 285 | 285 | 34,000 |
| 2013/08/28 | 285 | 289 | 283 | 287 | 41,000 |
| 2013/08/27 | 289 | 294 | 286 | 292 | 47,000 |
| 2013/08/26 | 291 | 291 | 286 | 286 | 26,000 |
| 2013/08/23 | 290 | 293 | 286 | 291 | 24,000 |
| 2013/08/22 | 292 | 292 | 285 | 285 | 30,000 |
| 2013/08/21 | 288 | 293 | 288 | 293 | 42,000 |
| 2013/08/20 | 297 | 297 | 288 | 290 | 114,000 |
| 2013/08/19 | 297 | 302 | 295 | 302 | 48,000 |
| 2013/08/16 | 292 | 297 | 292 | 297 | 83,000 |
| 2013/08/15 | 291 | 291 | 288 | 290 | 31,000 |
| 2013/08/14 | 290 | 291 | 286 | 291 | 19,000 |
| 2013/08/13 | 284 | 288 | 284 | 287 | 66,000 |
| 2013/08/12 | 292 | 293 | 283 | 284 | 99,000 |
| 2013/08/09 | 299 | 300 | 295 | 295 | 77,000 |
| 2013/08/08 | 300 | 304 | 299 | 299 | 42,000 |
| 2013/08/07 | 307 | 307 | 301 | 301 | 80,000 |
| 2013/08/06 | 305 | 306 | 300 | 306 | 49,000 |
| 2013/08/05 | 305 | 306 | 302 | 304 | 44,000 |
| 2013/08/02 | 308 | 310 | 302 | 310 | 66,000 |
| 2013/08/01 | 298 | 303 | 297 | 303 | 59,000 |
| 2013/07/31 | 305 | 308 | 298 | 298 | 111,000 |
| 2013/07/30 | 306 | 310 | 303 | 309 | 76,000 |
| 2013/07/29 | 301 | 304 | 295 | 297 | 114,000 |
| 2013/07/26 | 316 | 316 | 305 | 309 | 111,000 |
| 2013/07/25 | 311 | 318 | 311 | 312 | 95,000 |
| 2013/07/24 | 311 | 315 | 311 | 315 | 65,000 |
| 2013/07/23 | 313 | 316 | 310 | 314 | 86,000 |
| 2013/07/22 | 309 | 313 | 306 | 313 | 110,000 |
| 2013/07/19 | 315 | 316 | 308 | 312 | 126,000 |
| 2013/07/18 | 315 | 315 | 310 | 313 | 103,000 |
| 2013/07/17 | 317 | 317 | 307 | 313 | 123,000 |
| 2013/07/16 | 317 | 318 | 313 | 317 | 111,000 |
| 2013/07/12 | 319 | 319 | 315 | 317 | 171,000 |
| 2013/07/11 | 322 | 323 | 315 | 320 | 546,000 |
| 2013/07/10 | 316 | 318 | 312 | 316 | 165,000 |
| 2013/07/09 | 318 | 318 | 312 | 315 | 130,000 |
| 2013/07/08 | 322 | 324 | 310 | 310 | 393,000 |
| 2013/07/05 | 315 | 337 | 313 | 318 | 1,590,000 |
| 2013/07/04 | 271 | 272 | 270 | 271 | 47,000 |
| 2013/07/03 | 275 | 275 | 269 | 273 | 103,000 |
| 2013/07/02 | 273 | 274 | 270 | 274 | 66,000 |
| 2013/07/01 | 267 | 270 | 265 | 268 | 79,000 |
| 2013/06/28 | 258 | 269 | 258 | 265 | 132,000 |
| 2013/06/27 | 253 | 263 | 251 | 263 | 162,000 |
| 2013/06/26 | 258 | 259 | 251 | 251 | 48,000 |
| 2013/06/25 | 262 | 262 | 255 | 257 | 50,000 |
| 2013/06/24 | 269 | 269 | 261 | 262 | 75,000 |
| 2013/06/21 | 260 | 267 | 252 | 266 | 158,000 |
| 2013/06/20 | 275 | 275 | 263 | 264 | 227,000 |
| 2013/06/19 | 262 | 267 | 262 | 267 | 117,000 |
| 2013/06/18 | 260 | 260 | 257 | 259 | 60,000 |
| 2013/06/17 | 251 | 256 | 251 | 256 | 29,000 |
| 2013/06/14 | 252 | 254 | 249 | 250 | 175,000 |
| 2013/06/13 | 258 | 258 | 250 | 250 | 103,000 |
| 2013/06/12 | 257 | 261 | 253 | 258 | 86,000 |
| 2013/06/11 | 261 | 264 | 260 | 260 | 103,000 |
| 2013/06/10 | 257 | 267 | 256 | 265 | 173,000 |
| 2013/06/07 | 255 | 255 | 247 | 252 | 199,000 |
| 2013/06/06 | 260 | 264 | 254 | 256 | 293,000 |
| 2013/06/05 | 278 | 281 | 267 | 267 | 334,000 |
| 2013/06/04 | 284 | 284 | 265 | 270 | 453,000 |
| 2013/06/03 | 298 | 298 | 275 | 276 | 275,000 |
| 2013/05/31 | 302 | 304 | 297 | 299 | 259,000 |
| 2013/05/30 | 301 | 303 | 295 | 296 | 262,000 |
| 2013/05/29 | 311 | 313 | 301 | 301 | 400,000 |
| 2013/05/28 | 301 | 315 | 301 | 310 | 286,000 |
| 2013/05/27 | 316 | 317 | 306 | 306 | 335,000 |
| 2013/05/24 | 323 | 330 | 315 | 324 | 354,000 |
| 2013/05/23 | 345 | 349 | 321 | 322 | 818,000 |
| 2013/05/22 | 358 | 363 | 355 | 355 | 529,000 |
| 2013/05/21 | 349 | 354 | 346 | 352 | 506,000 |
| 2013/05/20 | 343 | 352 | 341 | 346 | 586,000 |
| 2013/05/17 | 331 | 340 | 326 | 337 | 440,000 |
| 2013/05/16 | 325 | 350 | 323 | 331 | 590,000 |
| 2013/05/15 | 340 | 345 | 323 | 324 | 719,000 |
| 2013/05/14 | 332 | 337 | 329 | 334 | 448,000 |
| 2013/05/13 | 315 | 327 | 315 | 324 | 471,000 |
| 2013/05/10 | 318 | 318 | 312 | 313 | 455,000 |
| 2013/05/09 | 325 | 326 | 308 | 310 | 604,000 |
| 2013/05/08 | 326 | 332 | 320 | 323 | 462,000 |
| 2013/05/07 | 323 | 328 | 322 | 325 | 317,000 |
| 2013/05/02 | 324 | 332 | 315 | 318 | 338,000 |
| 2013/05/01 | 331 | 334 | 323 | 326 | 230,000 |
| 2013/04/30 | 335 | 338 | 331 | 333 | 237,000 |
| 2013/04/26 | 358 | 358 | 337 | 339 | 350,000 |
| 2013/04/25 | 359 | 361 | 356 | 357 | 162,000 |
| 2013/04/24 | 354 | 358 | 350 | 358 | 223,000 |
| 2013/04/23 | 351 | 353 | 347 | 352 | 140,000 |
| 2013/04/22 | 347 | 355 | 347 | 351 | 154,000 |
| 2013/04/19 | 350 | 353 | 346 | 353 | 154,000 |
| 2013/04/18 | 349 | 350 | 341 | 347 | 94,000 |
| 2013/04/17 | 349 | 352 | 344 | 346 | 78,000 |
| 2013/04/16 | 332 | 353 | 328 | 349 | 245,000 |
| 2013/04/15 | 355 | 355 | 341 | 342 | 161,000 |
| 2013/04/12 | 347 | 350 | 339 | 348 | 278,000 |
| 2013/04/11 | 333 | 344 | 327 | 343 | 332,000 |
| 2013/04/10 | 323 | 333 | 320 | 332 | 355,000 |
| 2013/04/09 | 322 | 324 | 316 | 323 | 265,000 |
| 2013/04/08 | 320 | 325 | 317 | 320 | 228,000 |
| 2013/04/05 | 321 | 328 | 318 | 322 | 275,000 |
| 2013/04/04 | 312 | 325 | 307 | 321 | 172,000 |
| 2013/04/03 | 311 | 320 | 308 | 320 | 183,000 |
| 2013/04/02 | 313 | 315 | 300 | 314 | 371,000 |
| 2013/04/01 | 327 | 327 | 315 | 317 | 317,000 |
| 2013/03/29 | 328 | 328 | 321 | 324 | 187,000 |
| 2013/03/28 | 322 | 330 | 313 | 328 | 237,000 |
| 2013/03/27 | 329 | 332 | 323 | 326 | 141,000 |
| 2013/03/26 | 316 | 328 | 313 | 328 | 328,000 |
| 2013/03/25 | 323 | 327 | 310 | 323 | 275,000 |
| 2013/03/22 | 338 | 339 | 327 | 328 | 403,000 |
| 2013/03/21 | 325 | 338 | 324 | 335 | 503,000 |
| 2013/03/19 | 310 | 321 | 309 | 321 | 475,000 |
| 2013/03/18 | 290 | 308 | 290 | 305 | 510,000 |
| 2013/03/15 | 277 | 298 | 277 | 296 | 562,000 |
| 2013/03/14 | 279 | 280 | 276 | 278 | 91,000 |
| 2013/03/13 | 277 | 281 | 276 | 279 | 128,000 |
| 2013/03/12 | 283 | 284 | 275 | 278 | 248,000 |
| 2013/03/11 | 283 | 285 | 278 | 280 | 262,000 |
| 2013/03/08 | 270 | 273 | 267 | 272 | 292,000 |
| 2013/03/07 | 277 | 279 | 268 | 268 | 256,000 |
| 2013/03/06 | 270 | 277 | 270 | 276 | 309,000 |
| 2013/03/05 | 266 | 271 | 265 | 267 | 433,000 |
| 2013/03/04 | 250 | 261 | 250 | 260 | 505,000 |
| 2013/03/01 | 247 | 250 | 245 | 249 | 127,000 |
| 2013/02/28 | 242 | 247 | 242 | 247 | 159,000 |
| 2013/02/27 | 242 | 243 | 240 | 242 | 26,000 |
| 2013/02/26 | 240 | 242 | 238 | 241 | 83,000 |
| 2013/02/25 | 246 | 246 | 241 | 242 | 108,000 |
| 2013/02/22 | 242 | 242 | 238 | 239 | 131,000 |
| 2013/02/21 | 242 | 246 | 242 | 244 | 65,000 |
| 2013/02/20 | 241 | 245 | 240 | 245 | 150,000 |
| 2013/02/19 | 241 | 243 | 241 | 242 | 166,000 |
| 2013/02/18 | 237 | 240 | 237 | 240 | 57,000 |
| 2013/02/15 | 240 | 240 | 232 | 235 | 197,000 |
| 2013/02/14 | 242 | 245 | 237 | 240 | 245,000 |
| 2013/02/13 | 249 | 249 | 240 | 243 | 170,000 |
| 2013/02/12 | 250 | 253 | 249 | 250 | 173,000 |
| 2013/02/08 | 254 | 257 | 247 | 247 | 184,000 |
| 2013/02/07 | 247 | 256 | 247 | 254 | 202,000 |
| 2013/02/06 | 246 | 248 | 245 | 246 | 221,000 |
| 2013/02/05 | 251 | 251 | 243 | 243 | 238,000 |
| 2013/02/04 | 251 | 253 | 247 | 252 | 153,000 |
| 2013/02/01 | 249 | 250 | 242 | 250 | 170,000 |
| 2013/01/31 | 245 | 251 | 244 | 246 | 225,000 |
| 2013/01/30 | 245 | 254 | 245 | 251 | 246,000 |
| 2013/01/29 | 240 | 245 | 239 | 244 | 120,000 |
| 2013/01/28 | 245 | 245 | 240 | 240 | 81,000 |
| 2013/01/25 | 242 | 245 | 241 | 243 | 103,000 |
| 2013/01/24 | 238 | 242 | 236 | 241 | 81,000 |
| 2013/01/23 | 240 | 243 | 237 | 238 | 128,000 |
| 2013/01/22 | 242 | 243 | 239 | 241 | 131,000 |
| 2013/01/21 | 246 | 246 | 233 | 242 | 163,000 |
| 2013/01/18 | 241 | 243 | 238 | 242 | 193,000 |
| 2013/01/17 | 238 | 241 | 228 | 233 | 194,000 |
| 2013/01/16 | 248 | 248 | 241 | 241 | 114,000 |
| 2013/01/15 | 250 | 251 | 246 | 248 | 251,000 |
| 2013/01/11 | 251 | 254 | 248 | 250 | 262,000 |
| 2013/01/10 | 243 | 249 | 243 | 249 | 152,000 |
| 2013/01/09 | 240 | 245 | 239 | 244 | 130,000 |
| 2013/01/08 | 244 | 244 | 241 | 242 | 61,000 |
| 2013/01/07 | 252 | 254 | 242 | 244 | 362,000 |
| 2013/01/04 | 250 | 252 | 247 | 249 | 237,000 |