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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,216 | 1,224 | 1,197 | 1,216 | 26,300 |
| 2024/07/25 | 1,211 | 1,226 | 1,192 | 1,205 | 48,300 |
| 2024/07/24 | 1,237 | 1,239 | 1,211 | 1,227 | 38,700 |
| 2024/07/23 | 1,195 | 1,240 | 1,179 | 1,239 | 83,600 |
| 2024/07/22 | 1,210 | 1,210 | 1,161 | 1,181 | 106,600 |
| 2024/07/19 | 1,222 | 1,222 | 1,193 | 1,207 | 73,300 |
| 2024/07/18 | 1,216 | 1,237 | 1,190 | 1,237 | 111,700 |
| 2024/07/17 | 1,250 | 1,260 | 1,233 | 1,239 | 154,800 |
| 2024/07/16 | 1,282 | 1,300 | 1,202 | 1,230 | 564,500 |
| 2024/07/12 | 1,066 | 1,085 | 1,056 | 1,081 | 76,900 |
| 2024/07/11 | 1,050 | 1,061 | 1,045 | 1,060 | 16,800 |
| 2024/07/10 | 1,063 | 1,065 | 1,045 | 1,047 | 33,900 |
| 2024/07/09 | 1,076 | 1,076 | 1,059 | 1,062 | 18,700 |
| 2024/07/08 | 1,069 | 1,078 | 1,065 | 1,076 | 16,800 |
| 2024/07/05 | 1,088 | 1,088 | 1,065 | 1,065 | 25,400 |
| 2024/07/04 | 1,087 | 1,090 | 1,081 | 1,086 | 13,600 |
| 2024/07/03 | 1,086 | 1,095 | 1,078 | 1,081 | 19,700 |
| 2024/07/02 | 1,097 | 1,097 | 1,083 | 1,090 | 8,800 |
| 2024/07/01 | 1,087 | 1,096 | 1,081 | 1,087 | 7,100 |
| 2024/06/28 | 1,091 | 1,091 | 1,081 | 1,086 | 9,200 |
| 2024/06/27 | 1,090 | 1,096 | 1,085 | 1,085 | 10,300 |
| 2024/06/26 | 1,097 | 1,097 | 1,085 | 1,090 | 7,900 |
| 2024/06/25 | 1,095 | 1,103 | 1,087 | 1,095 | 9,600 |
| 2024/06/24 | 1,095 | 1,096 | 1,085 | 1,095 | 9,400 |
| 2024/06/21 | 1,094 | 1,106 | 1,084 | 1,084 | 18,000 |
| 2024/06/20 | 1,113 | 1,113 | 1,076 | 1,097 | 21,400 |
| 2024/06/19 | 1,088 | 1,100 | 1,077 | 1,100 | 77,200 |
| 2024/06/18 | 1,069 | 1,081 | 1,069 | 1,076 | 10,000 |
| 2024/06/17 | 1,073 | 1,073 | 1,054 | 1,069 | 12,700 |
| 2024/06/14 | 1,074 | 1,087 | 1,073 | 1,076 | 13,300 |
| 2024/06/13 | 1,076 | 1,089 | 1,071 | 1,078 | 11,900 |
| 2024/06/12 | 1,084 | 1,087 | 1,071 | 1,076 | 7,800 |
| 2024/06/11 | 1,090 | 1,093 | 1,082 | 1,084 | 10,200 |
| 2024/06/10 | 1,072 | 1,082 | 1,072 | 1,082 | 6,700 |
| 2024/06/07 | 1,070 | 1,078 | 1,066 | 1,078 | 5,200 |
| 2024/06/06 | 1,058 | 1,068 | 1,058 | 1,064 | 11,600 |
| 2024/06/05 | 1,066 | 1,076 | 1,047 | 1,054 | 27,700 |
| 2024/06/04 | 1,089 | 1,089 | 1,066 | 1,066 | 15,000 |
| 2024/06/03 | 1,080 | 1,092 | 1,078 | 1,089 | 23,600 |
| 2024/05/31 | 1,066 | 1,074 | 1,053 | 1,073 | 45,900 |
| 2024/05/30 | 1,040 | 1,046 | 1,021 | 1,046 | 97,600 |
| 2024/05/29 | 1,108 | 1,108 | 1,082 | 1,082 | 80,600 |
| 2024/05/28 | 1,102 | 1,129 | 1,102 | 1,104 | 44,500 |
| 2024/05/27 | 1,108 | 1,111 | 1,092 | 1,102 | 28,600 |
| 2024/05/24 | 1,124 | 1,126 | 1,100 | 1,108 | 37,200 |
| 2024/05/23 | 1,127 | 1,131 | 1,117 | 1,119 | 46,100 |
| 2024/05/22 | 1,146 | 1,158 | 1,122 | 1,122 | 66,000 |
| 2024/05/21 | 1,150 | 1,166 | 1,147 | 1,147 | 37,700 |
| 2024/05/20 | 1,146 | 1,154 | 1,142 | 1,147 | 28,100 |
| 2024/05/17 | 1,130 | 1,146 | 1,121 | 1,146 | 16,000 |
| 2024/05/16 | 1,146 | 1,155 | 1,115 | 1,130 | 37,400 |
| 2024/05/15 | 1,178 | 1,178 | 1,143 | 1,148 | 44,600 |
| 2024/05/14 | 1,162 | 1,183 | 1,153 | 1,179 | 55,200 |
| 2024/05/13 | 1,178 | 1,189 | 1,151 | 1,162 | 88,500 |
| 2024/05/10 | 1,138 | 1,163 | 1,138 | 1,163 | 24,100 |
| 2024/05/09 | 1,128 | 1,154 | 1,127 | 1,142 | 24,300 |
| 2024/05/08 | 1,126 | 1,133 | 1,125 | 1,125 | 10,800 |
| 2024/05/07 | 1,124 | 1,135 | 1,124 | 1,126 | 14,600 |
| 2024/05/02 | 1,136 | 1,139 | 1,118 | 1,126 | 23,100 |
| 2024/05/01 | 1,122 | 1,137 | 1,118 | 1,137 | 26,400 |
| 2024/04/30 | 1,119 | 1,144 | 1,119 | 1,123 | 28,700 |
| 2024/04/26 | 1,134 | 1,134 | 1,111 | 1,116 | 94,800 |
| 2024/04/25 | 1,146 | 1,146 | 1,130 | 1,134 | 25,000 |
| 2024/04/24 | 1,130 | 1,153 | 1,125 | 1,147 | 40,700 |
| 2024/04/23 | 1,112 | 1,131 | 1,110 | 1,118 | 26,500 |
| 2024/04/22 | 1,089 | 1,109 | 1,085 | 1,106 | 37,400 |
| 2024/04/19 | 1,085 | 1,093 | 1,057 | 1,075 | 49,900 |
| 2024/04/18 | 1,072 | 1,093 | 1,065 | 1,087 | 33,300 |
| 2024/04/17 | 1,095 | 1,108 | 1,072 | 1,072 | 40,900 |
| 2024/04/16 | 1,133 | 1,133 | 1,093 | 1,095 | 58,500 |
| 2024/04/15 | 1,134 | 1,157 | 1,134 | 1,144 | 49,800 |
| 2024/04/12 | 1,194 | 1,208 | 1,144 | 1,144 | 182,800 |
| 2024/04/11 | 1,218 | 1,229 | 1,196 | 1,224 | 92,300 |
| 2024/04/10 | 1,236 | 1,248 | 1,228 | 1,248 | 43,500 |
| 2024/04/09 | 1,183 | 1,233 | 1,183 | 1,233 | 36,200 |
| 2024/04/08 | 1,229 | 1,236 | 1,178 | 1,180 | 69,900 |
| 2024/04/05 | 1,240 | 1,259 | 1,199 | 1,222 | 39,300 |
| 2024/04/04 | 1,235 | 1,260 | 1,219 | 1,260 | 40,600 |
| 2024/04/03 | 1,198 | 1,245 | 1,191 | 1,240 | 57,900 |
| 2024/04/02 | 1,197 | 1,210 | 1,191 | 1,201 | 29,100 |
| 2024/04/01 | 1,210 | 1,214 | 1,197 | 1,198 | 27,100 |
| 2024/03/29 | 1,194 | 1,209 | 1,194 | 1,202 | 25,300 |
| 2024/03/28 | 1,176 | 1,204 | 1,175 | 1,188 | 39,700 |
| 2024/03/27 | 1,185 | 1,197 | 1,176 | 1,176 | 23,300 |
| 2024/03/26 | 1,182 | 1,188 | 1,171 | 1,185 | 18,600 |
| 2024/03/25 | 1,187 | 1,198 | 1,181 | 1,182 | 25,500 |
| 2024/03/22 | 1,192 | 1,195 | 1,182 | 1,190 | 26,100 |
| 2024/03/21 | 1,189 | 1,195 | 1,173 | 1,190 | 51,600 |
| 2024/03/19 | 1,150 | 1,177 | 1,150 | 1,177 | 75,200 |
| 2024/03/18 | 1,139 | 1,152 | 1,133 | 1,150 | 64,800 |
| 2024/03/15 | 1,120 | 1,139 | 1,098 | 1,130 | 34,600 |
| 2024/03/14 | 1,093 | 1,124 | 1,093 | 1,124 | 31,500 |
| 2024/03/13 | 1,093 | 1,100 | 1,089 | 1,096 | 25,200 |
| 2024/03/12 | 1,062 | 1,088 | 1,062 | 1,088 | 51,400 |
| 2024/03/11 | 1,116 | 1,116 | 1,061 | 1,080 | 73,200 |
| 2024/03/08 | 1,100 | 1,129 | 1,093 | 1,121 | 52,100 |
| 2024/03/07 | 1,105 | 1,114 | 1,097 | 1,101 | 25,300 |
| 2024/03/06 | 1,074 | 1,106 | 1,066 | 1,102 | 34,900 |
| 2024/03/05 | 1,084 | 1,084 | 1,072 | 1,072 | 17,900 |
| 2024/03/04 | 1,086 | 1,100 | 1,084 | 1,084 | 52,100 |
| 2024/03/01 | 1,097 | 1,103 | 1,085 | 1,086 | 20,600 |
| 2024/02/29 | 1,087 | 1,102 | 1,084 | 1,099 | 35,900 |
| 2024/02/28 | 1,065 | 1,088 | 1,065 | 1,088 | 40,200 |
| 2024/02/27 | 1,065 | 1,076 | 1,061 | 1,061 | 32,300 |
| 2024/02/26 | 1,075 | 1,080 | 1,067 | 1,070 | 34,200 |
| 2024/02/22 | 1,068 | 1,077 | 1,064 | 1,075 | 24,900 |
| 2024/02/21 | 1,064 | 1,077 | 1,055 | 1,068 | 46,700 |
| 2024/02/20 | 1,067 | 1,071 | 1,060 | 1,070 | 54,700 |
| 2024/02/19 | 1,036 | 1,062 | 1,036 | 1,062 | 32,200 |
| 2024/02/16 | 1,022 | 1,042 | 1,022 | 1,035 | 28,600 |
| 2024/02/15 | 1,045 | 1,045 | 1,022 | 1,022 | 51,100 |
| 2024/02/14 | 1,057 | 1,057 | 1,047 | 1,051 | 28,100 |
| 2024/02/13 | 1,039 | 1,065 | 1,033 | 1,065 | 54,300 |
| 2024/02/09 | 1,033 | 1,042 | 1,033 | 1,042 | 38,000 |
| 2024/02/08 | 1,048 | 1,049 | 1,032 | 1,046 | 48,200 |
| 2024/02/07 | 1,045 | 1,064 | 1,045 | 1,048 | 29,700 |
| 2024/02/06 | 1,070 | 1,071 | 1,048 | 1,052 | 38,200 |
| 2024/02/05 | 1,058 | 1,069 | 1,056 | 1,069 | 36,300 |
| 2024/02/02 | 1,063 | 1,067 | 1,054 | 1,058 | 30,500 |
| 2024/02/01 | 1,069 | 1,073 | 1,059 | 1,060 | 45,700 |
| 2024/01/31 | 1,080 | 1,087 | 1,074 | 1,078 | 24,200 |
| 2024/01/30 | 1,101 | 1,101 | 1,081 | 1,081 | 67,200 |
| 2024/01/29 | 1,097 | 1,109 | 1,096 | 1,102 | 28,900 |
| 2024/01/26 | 1,109 | 1,115 | 1,090 | 1,094 | 32,600 |
| 2024/01/25 | 1,124 | 1,127 | 1,103 | 1,109 | 59,100 |
| 2024/01/24 | 1,100 | 1,156 | 1,096 | 1,130 | 147,500 |
| 2024/01/23 | 1,080 | 1,107 | 1,075 | 1,100 | 94,100 |
| 2024/01/22 | 1,068 | 1,079 | 1,065 | 1,079 | 56,000 |
| 2024/01/19 | 1,056 | 1,068 | 1,049 | 1,067 | 71,000 |
| 2024/01/18 | 1,065 | 1,074 | 1,047 | 1,053 | 69,900 |
| 2024/01/17 | 1,063 | 1,083 | 1,063 | 1,072 | 70,500 |
| 2024/01/16 | 1,068 | 1,075 | 1,060 | 1,060 | 92,600 |
| 2024/01/15 | 1,053 | 1,069 | 1,052 | 1,069 | 181,800 |
| 2024/01/12 | 1,040 | 1,057 | 1,037 | 1,052 | 326,400 |
| 2024/01/11 | 1,008 | 1,019 | 1,006 | 1,019 | 49,600 |
| 2024/01/10 | 996 | 1,006 | 996 | 1,006 | 28,800 |
| 2024/01/09 | 999 | 1,001 | 995 | 995 | 14,500 |
| 2024/01/05 | 1,001 | 1,002 | 995 | 996 | 18,700 |
| 2024/01/04 | 977 | 1,001 | 971 | 1,001 | 51,100 |
| 2023/12/29 | 969 | 978 | 968 | 973 | 19,900 |
| 2023/12/28 | 972 | 974 | 963 | 972 | 8,700 |
| 2023/12/27 | 975 | 975 | 966 | 972 | 20,000 |
| 2023/12/26 | 963 | 972 | 963 | 971 | 20,000 |
| 2023/12/25 | 966 | 975 | 956 | 963 | 27,600 |
| 2023/12/22 | 950 | 968 | 950 | 961 | 32,800 |
| 2023/12/21 | 947 | 958 | 945 | 955 | 34,500 |
| 2023/12/20 | 946 | 951 | 945 | 951 | 38,400 |
| 2023/12/19 | 940 | 946 | 937 | 946 | 23,500 |
| 2023/12/18 | 940 | 948 | 932 | 947 | 20,300 |
| 2023/12/15 | 936 | 940 | 935 | 938 | 15,700 |
| 2023/12/14 | 942 | 946 | 934 | 936 | 24,300 |
| 2023/12/13 | 944 | 949 | 941 | 942 | 18,200 |
| 2023/12/12 | 944 | 945 | 937 | 941 | 22,400 |
| 2023/12/11 | 945 | 950 | 937 | 942 | 30,900 |
| 2023/12/08 | 963 | 963 | 943 | 945 | 44,700 |
| 2023/12/07 | 973 | 974 | 962 | 963 | 28,200 |
| 2023/12/06 | 970 | 983 | 970 | 976 | 39,200 |
| 2023/12/05 | 1,000 | 1,001 | 980 | 980 | 45,100 |
| 2023/12/04 | 1,005 | 1,024 | 994 | 1,000 | 87,200 |
| 2023/12/01 | 1,011 | 1,036 | 1,001 | 1,010 | 449,100 |
| 2023/11/30 | 930 | 940 | 926 | 936 | 32,100 |
| 2023/11/29 | 945 | 950 | 930 | 930 | 25,800 |
| 2023/11/28 | 945 | 954 | 940 | 945 | 32,500 |
| 2023/11/27 | 958 | 958 | 948 | 950 | 24,900 |
| 2023/11/24 | 944 | 957 | 944 | 956 | 22,600 |
| 2023/11/22 | 941 | 950 | 937 | 944 | 14,800 |
| 2023/11/21 | 948 | 955 | 935 | 941 | 35,000 |
| 2023/11/20 | 940 | 958 | 939 | 953 | 75,700 |
| 2023/11/17 | 927 | 938 | 925 | 938 | 28,400 |
| 2023/11/16 | 918 | 928 | 918 | 926 | 31,300 |
| 2023/11/15 | 909 | 920 | 906 | 916 | 26,600 |
| 2023/11/14 | 904 | 912 | 903 | 907 | 7,100 |
| 2023/11/13 | 910 | 911 | 902 | 902 | 13,500 |
| 2023/11/10 | 900 | 910 | 900 | 906 | 22,500 |
| 2023/11/09 | 909 | 912 | 900 | 909 | 27,800 |
| 2023/11/08 | 928 | 928 | 900 | 906 | 58,000 |
| 2023/11/07 | 937 | 940 | 925 | 925 | 38,400 |
| 2023/11/06 | 930 | 938 | 923 | 937 | 23,100 |
| 2023/11/02 | 936 | 937 | 925 | 926 | 19,400 |
| 2023/11/01 | 934 | 940 | 930 | 935 | 27,400 |
| 2023/10/31 | 915 | 931 | 910 | 931 | 49,400 |
| 2023/10/30 | 953 | 953 | 903 | 903 | 166,200 |
| 2023/10/27 | 934 | 958 | 934 | 955 | 34,100 |
| 2023/10/26 | 934 | 943 | 929 | 929 | 25,100 |
| 2023/10/25 | 934 | 952 | 933 | 944 | 44,000 |
| 2023/10/24 | 930 | 933 | 918 | 930 | 35,200 |
| 2023/10/23 | 943 | 943 | 930 | 930 | 34,400 |
| 2023/10/20 | 943 | 947 | 937 | 942 | 36,800 |
| 2023/10/19 | 960 | 960 | 946 | 951 | 39,600 |
| 2023/10/18 | 971 | 979 | 960 | 960 | 29,800 |
| 2023/10/17 | 997 | 1,004 | 971 | 975 | 49,400 |
| 2023/10/16 | 986 | 1,004 | 985 | 994 | 51,500 |
| 2023/10/13 | 984 | 994 | 980 | 985 | 27,900 |
| 2023/10/12 | 978 | 986 | 974 | 984 | 14,300 |
| 2023/10/11 | 990 | 990 | 976 | 976 | 16,500 |
| 2023/10/10 | 978 | 990 | 976 | 987 | 21,000 |
| 2023/10/06 | 953 | 977 | 953 | 977 | 15,200 |
| 2023/10/05 | 946 | 960 | 946 | 955 | 22,900 |
| 2023/10/04 | 958 | 966 | 942 | 942 | 58,300 |
| 2023/10/03 | 985 | 985 | 972 | 972 | 23,700 |