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 |
---|---|---|---|---|---|
2015/12/30 | 430 | 430 | 417 | 424 | 42,000 |
2015/12/29 | 415 | 424 | 415 | 423 | 44,000 |
2015/12/28 | 400 | 419 | 400 | 414 | 46,000 |
2015/12/25 | 405 | 409 | 400 | 400 | 152,000 |
2015/12/24 | 421 | 422 | 411 | 413 | 83,000 |
2015/12/22 | 431 | 432 | 423 | 424 | 71,000 |
2015/12/21 | 439 | 439 | 423 | 429 | 158,000 |
2015/12/18 | 433 | 443 | 429 | 442 | 260,000 |
2015/12/17 | 423 | 434 | 423 | 431 | 134,000 |
2015/12/16 | 420 | 424 | 420 | 424 | 46,000 |
2015/12/15 | 426 | 426 | 412 | 415 | 66,000 |
2015/12/14 | 427 | 427 | 420 | 423 | 61,000 |
2015/12/11 | 431 | 433 | 431 | 432 | 96,000 |
2015/12/10 | 439 | 439 | 433 | 433 | 57,000 |
2015/12/09 | 434 | 443 | 432 | 440 | 152,000 |
2015/12/08 | 430 | 436 | 430 | 431 | 270,000 |
2015/12/07 | 439 | 440 | 431 | 432 | 70,000 |
2015/12/04 | 434 | 435 | 432 | 432 | 78,000 |
2015/12/03 | 440 | 440 | 437 | 440 | 72,000 |
2015/12/02 | 443 | 443 | 438 | 439 | 145,000 |
2015/12/01 | 441 | 444 | 441 | 443 | 46,000 |
2015/11/30 | 441 | 442 | 440 | 441 | 51,000 |
2015/11/27 | 444 | 444 | 440 | 442 | 62,000 |
2015/11/26 | 444 | 444 | 439 | 441 | 61,000 |
2015/11/25 | 443 | 445 | 442 | 443 | 120,000 |
2015/11/24 | 441 | 444 | 440 | 443 | 102,000 |
2015/11/20 | 441 | 443 | 438 | 443 | 133,000 |
2015/11/19 | 442 | 445 | 441 | 445 | 139,000 |
2015/11/18 | 444 | 444 | 438 | 442 | 152,000 |
2015/11/17 | 439 | 444 | 439 | 441 | 104,000 |
2015/11/16 | 438 | 440 | 427 | 439 | 65,000 |
2015/11/13 | 441 | 444 | 439 | 444 | 92,000 |
2015/11/12 | 440 | 445 | 439 | 445 | 108,000 |
2015/11/11 | 442 | 444 | 440 | 444 | 44,000 |
2015/11/10 | 442 | 446 | 440 | 444 | 85,000 |
2015/11/09 | 441 | 446 | 440 | 442 | 77,000 |
2015/11/06 | 438 | 443 | 438 | 441 | 145,000 |
2015/11/05 | 443 | 444 | 441 | 442 | 84,000 |
2015/11/04 | 447 | 450 | 444 | 445 | 126,000 |
2015/11/02 | 438 | 445 | 435 | 443 | 114,000 |
2015/10/30 | 441 | 445 | 440 | 443 | 95,000 |
2015/10/29 | 439 | 445 | 439 | 441 | 197,000 |
2015/10/28 | 435 | 439 | 434 | 439 | 67,000 |
2015/10/27 | 439 | 439 | 430 | 435 | 80,000 |
2015/10/26 | 438 | 439 | 435 | 437 | 100,000 |
2015/10/23 | 434 | 436 | 432 | 434 | 153,000 |
2015/10/22 | 422 | 432 | 420 | 430 | 207,000 |
2015/10/21 | 413 | 420 | 410 | 420 | 85,000 |
2015/10/20 | 420 | 420 | 409 | 412 | 73,000 |
2015/10/19 | 414 | 418 | 409 | 418 | 54,000 |
2015/10/16 | 414 | 418 | 412 | 414 | 100,000 |
2015/10/15 | 406 | 417 | 405 | 417 | 88,000 |
2015/10/14 | 411 | 412 | 403 | 403 | 47,000 |
2015/10/13 | 410 | 415 | 408 | 410 | 73,000 |
2015/10/09 | 399 | 410 | 399 | 410 | 106,000 |
2015/10/08 | 402 | 403 | 399 | 403 | 76,000 |
2015/10/07 | 398 | 403 | 395 | 400 | 50,000 |
2015/10/06 | 401 | 403 | 395 | 398 | 94,000 |
2015/10/05 | 391 | 398 | 391 | 395 | 65,000 |
2015/10/02 | 382 | 392 | 382 | 391 | 60,000 |
2015/10/01 | 385 | 391 | 380 | 390 | 78,000 |
2015/09/30 | 396 | 396 | 386 | 389 | 89,000 |
2015/09/29 | 399 | 402 | 390 | 395 | 44,000 |
2015/09/28 | 400 | 405 | 397 | 404 | 44,000 |
2015/09/25 | 390 | 400 | 388 | 400 | 107,000 |
2015/09/24 | 400 | 400 | 392 | 392 | 133,000 |
2015/09/18 | 401 | 401 | 396 | 399 | 83,000 |
2015/09/17 | 403 | 404 | 401 | 404 | 54,000 |
2015/09/16 | 401 | 403 | 398 | 400 | 43,000 |
2015/09/15 | 400 | 407 | 400 | 400 | 64,000 |
2015/09/14 | 398 | 406 | 398 | 400 | 89,000 |
2015/09/11 | 397 | 402 | 397 | 402 | 116,000 |
2015/09/10 | 399 | 409 | 399 | 404 | 100,000 |
2015/09/09 | 402 | 410 | 395 | 410 | 139,000 |
2015/09/08 | 393 | 400 | 386 | 386 | 103,000 |
2015/09/07 | 399 | 403 | 391 | 393 | 107,000 |
2015/09/04 | 419 | 419 | 404 | 406 | 146,000 |
2015/09/03 | 420 | 423 | 414 | 415 | 110,000 |
2015/09/02 | 405 | 425 | 404 | 411 | 216,000 |
2015/09/01 | 425 | 437 | 416 | 416 | 416,000 |
2015/08/31 | 425 | 434 | 417 | 433 | 223,000 |
2015/08/28 | 416 | 431 | 416 | 426 | 377,000 |
2015/08/27 | 400 | 413 | 399 | 410 | 277,000 |
2015/08/26 | 382 | 402 | 382 | 400 | 343,000 |
2015/08/25 | 348 | 400 | 346 | 379 | 700,000 |
2015/08/24 | 381 | 392 | 370 | 372 | 472,000 |
2015/08/21 | 386 | 392 | 382 | 386 | 301,000 |
2015/08/20 | 398 | 398 | 391 | 392 | 169,000 |
2015/08/19 | 397 | 400 | 395 | 397 | 84,000 |
2015/08/18 | 396 | 402 | 395 | 400 | 106,000 |
2015/08/17 | 391 | 397 | 391 | 396 | 56,000 |
2015/08/14 | 394 | 394 | 388 | 392 | 121,000 |
2015/08/13 | 388 | 395 | 388 | 394 | 126,000 |
2015/08/12 | 400 | 400 | 386 | 392 | 192,000 |
2015/08/11 | 403 | 405 | 396 | 400 | 151,000 |
2015/08/10 | 400 | 405 | 396 | 403 | 104,000 |
2015/08/07 | 398 | 403 | 396 | 402 | 217,000 |
2015/08/06 | 392 | 398 | 390 | 398 | 202,000 |
2015/08/05 | 387 | 394 | 386 | 392 | 172,000 |
2015/08/04 | 391 | 391 | 386 | 388 | 184,000 |
2015/08/03 | 393 | 393 | 388 | 390 | 84,000 |
2015/07/31 | 387 | 392 | 387 | 391 | 136,000 |
2015/07/30 | 385 | 389 | 385 | 388 | 195,000 |
2015/07/29 | 395 | 396 | 384 | 384 | 316,000 |
2015/07/28 | 394 | 399 | 392 | 396 | 99,000 |
2015/07/27 | 395 | 400 | 394 | 398 | 114,000 |
2015/07/24 | 403 | 403 | 395 | 396 | 301,000 |
2015/07/23 | 410 | 410 | 402 | 404 | 162,000 |
2015/07/22 | 413 | 415 | 406 | 408 | 221,000 |
2015/07/21 | 421 | 421 | 413 | 417 | 214,000 |
2015/07/17 | 411 | 415 | 406 | 415 | 300,000 |
2015/07/16 | 415 | 415 | 406 | 409 | 250,000 |
2015/07/15 | 421 | 422 | 410 | 411 | 376,000 |
2015/07/14 | 424 | 430 | 418 | 421 | 289,000 |
2015/07/13 | 412 | 424 | 402 | 418 | 462,000 |
2015/07/10 | 405 | 412 | 402 | 404 | 191,000 |
2015/07/09 | 400 | 414 | 389 | 409 | 484,000 |
2015/07/08 | 441 | 441 | 416 | 417 | 346,000 |
2015/07/07 | 438 | 443 | 438 | 441 | 85,000 |
2015/07/06 | 440 | 441 | 437 | 437 | 144,000 |
2015/07/03 | 448 | 448 | 441 | 444 | 207,000 |
2015/07/02 | 447 | 448 | 445 | 448 | 68,000 |
2015/07/01 | 441 | 445 | 440 | 443 | 64,000 |
2015/06/30 | 440 | 442 | 437 | 440 | 148,000 |
2015/06/29 | 448 | 448 | 441 | 441 | 173,000 |
2015/06/26 | 452 | 456 | 450 | 456 | 140,000 |
2015/06/25 | 458 | 461 | 452 | 453 | 122,000 |
2015/06/24 | 462 | 463 | 456 | 460 | 142,000 |
2015/06/23 | 454 | 462 | 453 | 461 | 172,000 |
2015/06/22 | 451 | 457 | 451 | 452 | 112,000 |
2015/06/19 | 448 | 456 | 448 | 454 | 165,000 |
2015/06/18 | 448 | 452 | 447 | 448 | 142,000 |
2015/06/17 | 450 | 452 | 447 | 447 | 97,000 |
2015/06/16 | 454 | 454 | 447 | 449 | 176,000 |
2015/06/15 | 455 | 457 | 452 | 457 | 79,000 |
2015/06/12 | 462 | 462 | 447 | 457 | 343,000 |
2015/06/11 | 458 | 466 | 454 | 459 | 195,000 |
2015/06/10 | 457 | 459 | 451 | 456 | 212,000 |
2015/06/09 | 463 | 465 | 457 | 457 | 263,000 |
2015/06/08 | 475 | 475 | 466 | 466 | 188,000 |
2015/06/05 | 466 | 478 | 466 | 478 | 293,000 |
2015/06/04 | 465 | 473 | 464 | 471 | 168,000 |
2015/06/03 | 465 | 466 | 461 | 465 | 150,000 |
2015/06/02 | 475 | 475 | 460 | 465 | 398,000 |
2015/06/01 | 462 | 477 | 460 | 476 | 512,000 |
2015/05/29 | 463 | 469 | 456 | 466 | 443,000 |
2015/05/28 | 471 | 476 | 461 | 463 | 470,000 |
2015/05/27 | 476 | 476 | 460 | 470 | 618,000 |
2015/05/26 | 485 | 493 | 476 | 481 | 1,011,000 |
2015/05/25 | 505 | 507 | 489 | 493 | 1,191,000 |
2015/05/22 | 490 | 494 | 476 | 490 | 1,540,000 |
2015/05/21 | 510 | 515 | 472 | 477 | 5,044,000 |
2015/05/20 | 439 | 517 | 437 | 517 | 3,897,000 |
2015/05/19 | 437 | 437 | 433 | 437 | 90,000 |
2015/05/18 | 433 | 437 | 433 | 437 | 55,000 |
2015/05/15 | 436 | 436 | 432 | 434 | 76,000 |
2015/05/14 | 434 | 436 | 432 | 433 | 94,000 |
2015/05/13 | 436 | 436 | 426 | 434 | 111,000 |
2015/05/12 | 438 | 438 | 433 | 436 | 92,000 |
2015/05/11 | 432 | 440 | 428 | 434 | 145,000 |
2015/05/08 | 429 | 430 | 425 | 428 | 67,000 |
2015/05/07 | 424 | 430 | 422 | 428 | 88,000 |
2015/05/01 | 426 | 434 | 422 | 424 | 174,000 |
2015/04/30 | 431 | 432 | 428 | 428 | 117,000 |
2015/04/28 | 432 | 436 | 432 | 432 | 96,000 |
2015/04/27 | 431 | 437 | 430 | 434 | 95,000 |
2015/04/24 | 433 | 435 | 432 | 432 | 70,000 |
2015/04/23 | 436 | 436 | 434 | 435 | 45,000 |
2015/04/22 | 433 | 435 | 432 | 434 | 83,000 |
2015/04/21 | 434 | 435 | 432 | 434 | 71,000 |
2015/04/20 | 433 | 437 | 432 | 432 | 146,000 |
2015/04/17 | 438 | 440 | 435 | 440 | 115,000 |
2015/04/16 | 437 | 440 | 434 | 440 | 64,000 |
2015/04/15 | 440 | 440 | 432 | 437 | 134,000 |
2015/04/14 | 439 | 441 | 438 | 440 | 66,000 |
2015/04/13 | 440 | 442 | 437 | 437 | 108,000 |
2015/04/10 | 444 | 444 | 440 | 442 | 72,000 |
2015/04/09 | 442 | 443 | 439 | 442 | 111,000 |
2015/04/08 | 440 | 446 | 438 | 439 | 120,000 |
2015/04/07 | 447 | 447 | 441 | 442 | 198,000 |
2015/04/06 | 450 | 451 | 439 | 442 | 484,000 |
2015/04/03 | 432 | 441 | 432 | 441 | 215,000 |
2015/04/02 | 424 | 433 | 424 | 430 | 117,000 |
2015/04/01 | 426 | 430 | 421 | 424 | 138,000 |
2015/03/31 | 427 | 430 | 424 | 427 | 97,000 |
2015/03/30 | 428 | 428 | 420 | 424 | 62,000 |
2015/03/27 | 427 | 430 | 422 | 423 | 102,000 |
2015/03/26 | 424 | 429 | 422 | 422 | 77,000 |
2015/03/25 | 431 | 433 | 429 | 430 | 103,000 |
2015/03/24 | 423 | 434 | 419 | 429 | 271,000 |
2015/03/23 | 425 | 426 | 421 | 424 | 62,000 |
2015/03/20 | 425 | 426 | 420 | 425 | 157,000 |
2015/03/19 | 425 | 426 | 421 | 421 | 65,000 |
2015/03/18 | 428 | 428 | 425 | 426 | 72,000 |
2015/03/17 | 427 | 429 | 422 | 424 | 136,000 |
2015/03/16 | 423 | 426 | 421 | 425 | 131,000 |
2015/03/13 | 420 | 425 | 417 | 424 | 207,000 |
2015/03/12 | 418 | 420 | 412 | 415 | 129,000 |
2015/03/11 | 414 | 418 | 411 | 416 | 84,000 |
2015/03/10 | 416 | 417 | 414 | 415 | 83,000 |
2015/03/09 | 422 | 423 | 411 | 414 | 167,000 |
2015/03/06 | 424 | 426 | 422 | 423 | 63,000 |
2015/03/05 | 426 | 426 | 421 | 421 | 51,000 |
2015/03/04 | 427 | 427 | 423 | 426 | 68,000 |
2015/03/03 | 426 | 429 | 425 | 427 | 111,000 |
2015/03/02 | 426 | 427 | 421 | 422 | 91,000 |
2015/02/27 | 428 | 428 | 422 | 422 | 142,000 |
2015/02/26 | 425 | 428 | 422 | 425 | 140,000 |
2015/02/25 | 430 | 433 | 425 | 428 | 171,000 |
2015/02/24 | 435 | 435 | 430 | 431 | 245,000 |
2015/02/23 | 433 | 434 | 430 | 433 | 119,000 |
2015/02/20 | 434 | 434 | 429 | 432 | 143,000 |
2015/02/19 | 432 | 436 | 431 | 436 | 164,000 |
2015/02/18 | 431 | 435 | 429 | 431 | 117,000 |
2015/02/17 | 432 | 435 | 429 | 431 | 123,000 |
2015/02/16 | 429 | 437 | 427 | 429 | 194,000 |
2015/02/13 | 430 | 432 | 426 | 428 | 141,000 |
2015/02/12 | 428 | 430 | 425 | 425 | 130,000 |
2015/02/10 | 422 | 429 | 422 | 428 | 120,000 |
2015/02/09 | 428 | 428 | 421 | 422 | 86,000 |
2015/02/06 | 429 | 429 | 421 | 422 | 71,000 |
2015/02/05 | 429 | 429 | 418 | 426 | 124,000 |
2015/02/04 | 418 | 430 | 416 | 423 | 144,000 |
2015/02/03 | 415 | 418 | 410 | 411 | 144,000 |
2015/02/02 | 421 | 422 | 414 | 415 | 181,000 |
2015/01/30 | 427 | 431 | 422 | 429 | 148,000 |
2015/01/29 | 429 | 430 | 424 | 429 | 197,000 |
2015/01/28 | 419 | 430 | 419 | 428 | 236,000 |
2015/01/27 | 419 | 428 | 416 | 424 | 320,000 |
2015/01/26 | 417 | 419 | 414 | 419 | 79,000 |
2015/01/23 | 418 | 419 | 414 | 419 | 183,000 |
2015/01/22 | 414 | 414 | 404 | 409 | 91,000 |
2015/01/21 | 419 | 420 | 407 | 414 | 187,000 |
2015/01/20 | 413 | 417 | 411 | 416 | 353,000 |
2015/01/19 | 410 | 414 | 403 | 407 | 259,000 |
2015/01/16 | 406 | 412 | 403 | 406 | 224,000 |
2015/01/15 | 410 | 416 | 400 | 410 | 425,000 |
2015/01/14 | 414 | 418 | 408 | 416 | 298,000 |
2015/01/13 | 405 | 413 | 400 | 410 | 526,000 |
2015/01/09 | 390 | 391 | 387 | 389 | 65,000 |
2015/01/08 | 393 | 393 | 390 | 390 | 50,000 |
2015/01/07 | 393 | 394 | 390 | 391 | 78,000 |
2015/01/06 | 400 | 400 | 389 | 390 | 125,000 |
2015/01/05 | 395 | 402 | 395 | 401 | 54,000 |