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 |
---|---|---|---|---|---|
2016/12/30 | 1,587 | 1,588 | 1,573 | 1,587 | 11,400 |
2016/12/29 | 1,588 | 1,588 | 1,572 | 1,587 | 14,900 |
2016/12/28 | 1,587 | 1,593 | 1,573 | 1,590 | 14,200 |
2016/12/27 | 1,588 | 1,596 | 1,580 | 1,586 | 20,500 |
2016/12/26 | 1,596 | 1,598 | 1,577 | 1,586 | 33,000 |
2016/12/22 | 1,614 | 1,622 | 1,602 | 1,604 | 23,600 |
2016/12/21 | 1,643 | 1,645 | 1,611 | 1,614 | 22,500 |
2016/12/20 | 1,615 | 1,634 | 1,615 | 1,633 | 33,900 |
2016/12/19 | 1,635 | 1,643 | 1,609 | 1,626 | 27,100 |
2016/12/16 | 1,617 | 1,634 | 1,612 | 1,634 | 23,000 |
2016/12/15 | 1,610 | 1,630 | 1,593 | 1,604 | 47,600 |
2016/12/14 | 1,612 | 1,612 | 1,583 | 1,590 | 24,000 |
2016/12/13 | 1,582 | 1,610 | 1,568 | 1,609 | 30,300 |
2016/12/12 | 1,604 | 1,610 | 1,593 | 1,594 | 25,700 |
2016/12/09 | 1,576 | 1,598 | 1,568 | 1,594 | 33,100 |
2016/12/08 | 1,589 | 1,596 | 1,574 | 1,583 | 20,300 |
2016/12/07 | 1,557 | 1,583 | 1,557 | 1,576 | 17,400 |
2016/12/06 | 1,558 | 1,564 | 1,552 | 1,557 | 15,300 |
2016/12/05 | 1,547 | 1,557 | 1,539 | 1,548 | 21,900 |
2016/12/02 | 1,550 | 1,560 | 1,543 | 1,550 | 24,000 |
2016/12/01 | 1,575 | 1,575 | 1,552 | 1,555 | 26,800 |
2016/11/30 | 1,551 | 1,560 | 1,543 | 1,558 | 44,300 |
2016/11/29 | 1,585 | 1,589 | 1,549 | 1,557 | 42,900 |
2016/11/28 | 1,675 | 1,675 | 1,566 | 1,574 | 61,000 |
2016/11/28 | 1 -> 0.20 分割 | ||||
2016/11/25 | 335 | 336 | 330 | 333 | 78,000 |
2016/11/24 | 342 | 342 | 335 | 337 | 86,000 |
2016/11/22 | 323 | 338 | 323 | 334 | 211,000 |
2016/11/21 | 318 | 323 | 317 | 323 | 248,000 |
2016/11/18 | 309 | 312 | 309 | 312 | 120,000 |
2016/11/17 | 304 | 308 | 302 | 308 | 53,000 |
2016/11/16 | 304 | 305 | 302 | 304 | 58,000 |
2016/11/15 | 305 | 305 | 299 | 302 | 61,000 |
2016/11/14 | 295 | 302 | 295 | 302 | 140,000 |
2016/11/11 | 298 | 300 | 290 | 293 | 98,000 |
2016/11/10 | 291 | 297 | 290 | 295 | 88,000 |
2016/11/09 | 296 | 299 | 281 | 281 | 154,000 |
2016/11/08 | 298 | 300 | 296 | 296 | 35,000 |
2016/11/07 | 306 | 306 | 297 | 297 | 88,000 |
2016/11/04 | 295 | 297 | 294 | 296 | 127,000 |
2016/11/02 | 296 | 296 | 295 | 296 | 123,000 |
2016/11/01 | 295 | 297 | 294 | 297 | 76,000 |
2016/10/31 | 296 | 297 | 295 | 295 | 51,000 |
2016/10/28 | 297 | 297 | 294 | 296 | 134,000 |
2016/10/27 | 296 | 297 | 294 | 295 | 63,000 |
2016/10/26 | 296 | 296 | 294 | 295 | 38,000 |
2016/10/25 | 293 | 296 | 293 | 295 | 65,000 |
2016/10/24 | 297 | 297 | 293 | 293 | 82,000 |
2016/10/21 | 300 | 300 | 296 | 297 | 68,000 |
2016/10/20 | 300 | 304 | 296 | 300 | 164,000 |
2016/10/19 | 293 | 298 | 293 | 298 | 90,000 |
2016/10/18 | 293 | 294 | 292 | 293 | 44,000 |
2016/10/17 | 293 | 294 | 292 | 294 | 55,000 |
2016/10/14 | 292 | 292 | 288 | 292 | 144,000 |
2016/10/13 | 303 | 304 | 293 | 294 | 376,000 |
2016/10/12 | 315 | 315 | 311 | 311 | 40,000 |
2016/10/11 | 325 | 325 | 315 | 316 | 66,000 |
2016/10/07 | 321 | 321 | 316 | 321 | 50,000 |
2016/10/06 | 316 | 320 | 314 | 320 | 115,000 |
2016/10/05 | 318 | 319 | 314 | 315 | 66,000 |
2016/10/04 | 315 | 319 | 310 | 316 | 93,000 |
2016/10/03 | 323 | 323 | 314 | 320 | 33,000 |
2016/09/30 | 318 | 320 | 316 | 320 | 37,000 |
2016/09/29 | 319 | 326 | 319 | 325 | 49,000 |
2016/09/28 | 318 | 321 | 317 | 320 | 35,000 |
2016/09/27 | 318 | 320 | 311 | 320 | 45,000 |
2016/09/26 | 315 | 319 | 315 | 316 | 21,000 |
2016/09/23 | 311 | 317 | 311 | 315 | 62,000 |
2016/09/21 | 312 | 318 | 306 | 312 | 93,000 |
2016/09/20 | 324 | 324 | 305 | 310 | 148,000 |
2016/09/16 | 301 | 312 | 299 | 312 | 82,000 |
2016/09/15 | 302 | 302 | 299 | 299 | 34,000 |
2016/09/14 | 304 | 307 | 303 | 304 | 43,000 |
2016/09/13 | 305 | 308 | 303 | 304 | 33,000 |
2016/09/12 | 309 | 310 | 304 | 305 | 32,000 |
2016/09/09 | 313 | 313 | 311 | 312 | 43,000 |
2016/09/08 | 311 | 312 | 309 | 312 | 36,000 |
2016/09/07 | 311 | 312 | 307 | 311 | 37,000 |
2016/09/06 | 307 | 312 | 306 | 312 | 35,000 |
2016/09/05 | 311 | 311 | 305 | 306 | 44,000 |
2016/09/02 | 307 | 312 | 306 | 307 | 76,000 |
2016/09/01 | 305 | 306 | 304 | 306 | 34,000 |
2016/08/31 | 302 | 305 | 301 | 305 | 28,000 |
2016/08/30 | 304 | 305 | 298 | 304 | 20,000 |
2016/08/29 | 305 | 305 | 303 | 304 | 21,000 |
2016/08/26 | 304 | 304 | 297 | 301 | 53,000 |
2016/08/25 | 303 | 309 | 303 | 305 | 40,000 |
2016/08/24 | 305 | 305 | 303 | 304 | 13,000 |
2016/08/23 | 306 | 306 | 301 | 302 | 42,000 |
2016/08/22 | 306 | 311 | 303 | 303 | 86,000 |
2016/08/19 | 303 | 303 | 300 | 302 | 44,000 |
2016/08/18 | 305 | 305 | 300 | 300 | 55,000 |
2016/08/17 | 306 | 307 | 300 | 307 | 90,000 |
2016/08/16 | 315 | 318 | 304 | 307 | 107,000 |
2016/08/15 | 322 | 322 | 316 | 318 | 30,000 |
2016/08/12 | 336 | 338 | 319 | 322 | 183,000 |
2016/08/10 | 331 | 336 | 331 | 336 | 158,000 |
2016/08/09 | 326 | 331 | 326 | 331 | 147,000 |
2016/08/08 | 326 | 328 | 325 | 326 | 116,000 |
2016/08/05 | 316 | 323 | 316 | 321 | 193,000 |
2016/08/04 | 300 | 316 | 300 | 316 | 187,000 |
2016/08/03 | 302 | 303 | 300 | 300 | 166,000 |
2016/08/02 | 305 | 305 | 301 | 303 | 144,000 |
2016/08/01 | 302 | 307 | 301 | 305 | 168,000 |
2016/07/29 | 298 | 306 | 297 | 304 | 346,000 |
2016/07/28 | 304 | 304 | 297 | 300 | 116,000 |
2016/07/27 | 302 | 305 | 299 | 304 | 144,000 |
2016/07/26 | 303 | 303 | 297 | 299 | 161,000 |
2016/07/25 | 286 | 305 | 284 | 302 | 297,000 |
2016/07/22 | 284 | 287 | 282 | 287 | 59,000 |
2016/07/21 | 290 | 292 | 285 | 288 | 124,000 |
2016/07/20 | 290 | 291 | 281 | 287 | 203,000 |
2016/07/19 | 280 | 284 | 278 | 284 | 223,000 |
2016/07/15 | 284 | 284 | 274 | 275 | 279,000 |
2016/07/14 | 302 | 302 | 279 | 281 | 546,000 |
2016/07/13 | 279 | 317 | 279 | 300 | 1,340,000 |
2016/07/12 | 255 | 267 | 255 | 263 | 158,000 |
2016/07/11 | 239 | 255 | 239 | 252 | 118,000 |
2016/07/08 | 241 | 245 | 238 | 238 | 129,000 |
2016/07/07 | 245 | 247 | 241 | 242 | 150,000 |
2016/07/06 | 252 | 252 | 244 | 246 | 208,000 |
2016/07/05 | 259 | 260 | 255 | 256 | 122,000 |
2016/07/04 | 261 | 264 | 259 | 259 | 78,000 |
2016/07/01 | 263 | 265 | 262 | 263 | 102,000 |
2016/06/30 | 265 | 267 | 261 | 262 | 176,000 |
2016/06/29 | 269 | 271 | 260 | 265 | 227,000 |
2016/06/28 | 272 | 272 | 263 | 266 | 113,000 |
2016/06/27 | 278 | 283 | 271 | 272 | 61,000 |
2016/06/24 | 298 | 304 | 264 | 271 | 107,000 |
2016/06/23 | 301 | 304 | 295 | 299 | 71,000 |
2016/06/22 | 301 | 301 | 296 | 299 | 42,000 |
2016/06/21 | 304 | 305 | 298 | 301 | 34,000 |
2016/06/20 | 315 | 315 | 301 | 303 | 110,000 |
2016/06/17 | 292 | 302 | 292 | 302 | 78,000 |
2016/06/16 | 304 | 305 | 289 | 290 | 79,000 |
2016/06/15 | 296 | 304 | 296 | 303 | 57,000 |
2016/06/14 | 299 | 302 | 296 | 296 | 84,000 |
2016/06/13 | 317 | 317 | 301 | 303 | 75,000 |
2016/06/10 | 317 | 319 | 314 | 318 | 71,000 |
2016/06/09 | 314 | 317 | 313 | 314 | 21,000 |
2016/06/08 | 312 | 313 | 311 | 313 | 56,000 |
2016/06/07 | 316 | 316 | 310 | 312 | 55,000 |
2016/06/06 | 316 | 316 | 313 | 314 | 32,000 |
2016/06/03 | 319 | 320 | 318 | 319 | 27,000 |
2016/06/02 | 326 | 326 | 318 | 319 | 62,000 |
2016/06/01 | 326 | 326 | 323 | 326 | 51,000 |
2016/05/31 | 323 | 327 | 323 | 326 | 54,000 |
2016/05/30 | 322 | 326 | 321 | 326 | 70,000 |
2016/05/27 | 318 | 324 | 318 | 322 | 81,000 |
2016/05/26 | 324 | 328 | 324 | 324 | 488,000 |
2016/05/25 | 324 | 327 | 322 | 324 | 78,000 |
2016/05/24 | 322 | 325 | 322 | 324 | 32,000 |
2016/05/23 | 321 | 325 | 321 | 324 | 75,000 |
2016/05/20 | 325 | 326 | 324 | 324 | 85,000 |
2016/05/19 | 323 | 327 | 322 | 327 | 97,000 |
2016/05/18 | 324 | 326 | 320 | 321 | 107,000 |
2016/05/17 | 329 | 331 | 323 | 326 | 81,000 |
2016/05/16 | 320 | 330 | 318 | 330 | 187,000 |
2016/05/13 | 320 | 320 | 315 | 316 | 63,000 |
2016/05/12 | 317 | 319 | 317 | 319 | 35,000 |
2016/05/11 | 320 | 321 | 316 | 317 | 61,000 |
2016/05/10 | 313 | 316 | 313 | 316 | 116,000 |
2016/05/09 | 316 | 316 | 313 | 313 | 50,000 |
2016/05/06 | 316 | 316 | 311 | 313 | 51,000 |
2016/05/02 | 317 | 320 | 311 | 313 | 143,000 |
2016/04/28 | 322 | 325 | 316 | 316 | 220,000 |
2016/04/27 | 320 | 323 | 320 | 322 | 72,000 |
2016/04/26 | 322 | 325 | 318 | 319 | 115,000 |
2016/04/25 | 331 | 331 | 324 | 324 | 125,000 |
2016/04/22 | 319 | 330 | 317 | 323 | 189,000 |
2016/04/21 | 319 | 321 | 317 | 319 | 154,000 |
2016/04/20 | 320 | 321 | 315 | 317 | 165,000 |
2016/04/19 | 317 | 323 | 317 | 320 | 71,000 |
2016/04/18 | 318 | 318 | 312 | 315 | 87,000 |
2016/04/15 | 323 | 327 | 319 | 322 | 120,000 |
2016/04/14 | 320 | 327 | 317 | 323 | 254,000 |
2016/04/13 | 317 | 322 | 309 | 314 | 430,000 |
2016/04/12 | 311 | 318 | 311 | 314 | 184,000 |
2016/04/11 | 317 | 318 | 312 | 317 | 227,000 |
2016/04/08 | 312 | 320 | 311 | 316 | 243,000 |
2016/04/07 | 320 | 320 | 315 | 317 | 419,000 |
2016/04/06 | 335 | 338 | 320 | 324 | 676,000 |
2016/04/05 | 379 | 389 | 371 | 383 | 123,000 |
2016/04/04 | 385 | 386 | 377 | 385 | 62,000 |
2016/04/01 | 397 | 397 | 370 | 382 | 128,000 |
2016/03/31 | 399 | 403 | 395 | 395 | 69,000 |
2016/03/30 | 399 | 399 | 397 | 398 | 54,000 |
2016/03/29 | 390 | 407 | 390 | 400 | 92,000 |
2016/03/28 | 380 | 388 | 379 | 388 | 80,000 |
2016/03/25 | 378 | 380 | 372 | 377 | 58,000 |
2016/03/24 | 371 | 380 | 366 | 372 | 56,000 |
2016/03/23 | 374 | 374 | 369 | 371 | 15,000 |
2016/03/22 | 370 | 374 | 363 | 370 | 78,000 |
2016/03/18 | 371 | 371 | 362 | 366 | 170,000 |
2016/03/17 | 370 | 379 | 368 | 368 | 62,000 |
2016/03/16 | 375 | 376 | 368 | 368 | 40,000 |
2016/03/15 | 374 | 381 | 372 | 375 | 95,000 |
2016/03/14 | 372 | 377 | 369 | 370 | 61,000 |
2016/03/11 | 370 | 376 | 364 | 370 | 105,000 |
2016/03/10 | 360 | 368 | 360 | 363 | 46,000 |
2016/03/09 | 355 | 359 | 355 | 359 | 45,000 |
2016/03/08 | 362 | 366 | 349 | 360 | 65,000 |
2016/03/07 | 366 | 370 | 359 | 362 | 59,000 |
2016/03/04 | 353 | 361 | 345 | 359 | 66,000 |
2016/03/03 | 338 | 349 | 338 | 349 | 25,000 |
2016/03/02 | 335 | 344 | 335 | 343 | 42,000 |
2016/03/01 | 328 | 329 | 323 | 327 | 27,000 |
2016/02/29 | 332 | 332 | 328 | 328 | 30,000 |
2016/02/26 | 324 | 334 | 324 | 326 | 30,000 |
2016/02/25 | 315 | 324 | 310 | 324 | 92,000 |
2016/02/24 | 314 | 322 | 310 | 315 | 66,000 |
2016/02/23 | 319 | 328 | 316 | 316 | 34,000 |
2016/02/22 | 319 | 321 | 319 | 319 | 61,000 |
2016/02/19 | 316 | 316 | 305 | 315 | 62,000 |
2016/02/18 | 317 | 321 | 314 | 318 | 71,000 |
2016/02/17 | 310 | 318 | 305 | 310 | 55,000 |
2016/02/16 | 317 | 323 | 310 | 312 | 109,000 |
2016/02/15 | 304 | 314 | 302 | 314 | 69,000 |
2016/02/12 | 291 | 300 | 291 | 296 | 256,000 |
2016/02/10 | 341 | 343 | 330 | 331 | 66,000 |
2016/02/09 | 350 | 354 | 339 | 341 | 86,000 |
2016/02/08 | 350 | 356 | 342 | 354 | 41,000 |
2016/02/05 | 356 | 363 | 349 | 353 | 81,000 |
2016/02/04 | 353 | 369 | 345 | 365 | 137,000 |
2016/02/03 | 349 | 353 | 344 | 350 | 70,000 |
2016/02/02 | 366 | 368 | 356 | 357 | 50,000 |
2016/02/01 | 356 | 367 | 356 | 366 | 48,000 |
2016/01/29 | 344 | 352 | 340 | 348 | 92,000 |
2016/01/28 | 348 | 350 | 344 | 344 | 61,000 |
2016/01/27 | 339 | 355 | 337 | 349 | 110,000 |
2016/01/26 | 340 | 342 | 334 | 335 | 140,000 |
2016/01/25 | 358 | 358 | 351 | 351 | 48,000 |
2016/01/22 | 342 | 351 | 340 | 349 | 131,000 |
2016/01/21 | 380 | 380 | 333 | 339 | 238,000 |
2016/01/20 | 373 | 373 | 358 | 358 | 107,000 |
2016/01/19 | 370 | 380 | 368 | 373 | 76,000 |
2016/01/18 | 362 | 378 | 354 | 375 | 89,000 |
2016/01/15 | 400 | 400 | 371 | 378 | 135,000 |
2016/01/14 | 370 | 396 | 360 | 394 | 333,000 |
2016/01/13 | 385 | 393 | 378 | 391 | 82,000 |
2016/01/12 | 389 | 392 | 385 | 386 | 93,000 |
2016/01/08 | 386 | 401 | 386 | 394 | 85,000 |
2016/01/07 | 401 | 403 | 392 | 393 | 56,000 |
2016/01/06 | 409 | 410 | 395 | 401 | 67,000 |
2016/01/05 | 410 | 411 | 409 | 410 | 20,000 |
2016/01/04 | 417 | 417 | 408 | 410 | 57,000 |