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 |
---|---|---|---|---|---|
1984/12/25 | 1,228 | 1,228 | 1,228 | 1,228 | 1,002 |
1984/12/22 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 |
1984/12/12 | 1,377 | 1,377 | 1,377 | 1,377 | 1,002 |
1984/12/11 | 1,387 | 1,387 | 1,387 | 1,387 | 1,002 |
1984/12/07 | 1,487 | 1,487 | 1,477 | 1,477 | 2,004 |
1984/12/03 | 1,467 | 1,477 | 1,467 | 1,477 | 6,011 |
1984/11/28 | 1,367 | 1,367 | 1,367 | 1,367 | 2,004 |
1984/11/19 | 1,357 | 1,357 | 1,327 | 1,327 | 3,006 |
1984/11/17 | 1,367 | 1,367 | 1,367 | 1,367 | 1,002 |
1984/11/05 | 1,547 | 1,547 | 1,547 | 1,547 | 1,002 |
1984/11/01 | 1,557 | 1,557 | 1,557 | 1,557 | 1,002 |
1984/10/20 | 1,527 | 1,527 | 1,527 | 1,527 | 6,011 |
1984/10/17 | 1,797 | 1,797 | 1,797 | 1,797 | 1,002 |
1984/10/16 | 1,846 | 1,846 | 1,846 | 1,846 | 4,008 |
1984/10/15 | 1,846 | 1,846 | 1,846 | 1,846 | 1,002 |
1984/10/12 | 1,866 | 1,886 | 1,866 | 1,876 | 11,021 |
1984/10/09 | 1,717 | 1,717 | 1,717 | 1,717 | 1,002 |
1984/10/08 | 1,717 | 1,717 | 1,717 | 1,717 | 3,006 |
1984/10/06 | 1,747 | 1,747 | 1,717 | 1,717 | 4,008 |
1984/10/05 | 1,727 | 1,727 | 1,717 | 1,717 | 15,029 |
1984/10/04 | 1,527 | 1,557 | 1,527 | 1,547 | 6,011 |
1984/09/26 | 1,357 | 1,357 | 1,357 | 1,357 | 1,002 |
1984/09/20 | 1,707 | 1,707 | 1,697 | 1,697 | 7,013 |
1984/09/14 | 1,487 | 1,487 | 1,487 | 1,487 | 10,019 |
1984/09/12 | 1,747 | 1,757 | 1,747 | 1,757 | 2,004 |
1984/09/10 | 1,886 | 1,886 | 1,886 | 1,886 | 33,063 |
1984/09/07 | 1,876 | 1,936 | 1,876 | 1,936 | 10,019 |
1984/09/06 | 1,807 | 1,876 | 1,797 | 1,876 | 7,013 |
1984/09/05 | 1,827 | 1,827 | 1,777 | 1,787 | 4,008 |
1984/09/04 | 1,846 | 1,846 | 1,827 | 1,827 | 2,004 |
1984/09/01 | 1,986 | 1,986 | 1,966 | 1,986 | 20,038 |
1984/08/31 | 1,787 | 1,936 | 1,787 | 1,936 | 50,095 |
1984/08/30 | 1,827 | 1,827 | 1,757 | 1,817 | 26,049 |
1984/08/29 | 1,896 | 1,896 | 1,886 | 1,886 | 14,027 |
1984/08/28 | 2,136 | 2,176 | 2,076 | 2,096 | 21,040 |
1984/08/27 | 2,236 | 2,236 | 2,096 | 2,196 | 158,300 |
1984/08/25 | 2,146 | 2,286 | 2,116 | 2,196 | 1,115,116 |
1984/08/24 | 1,916 | 2,096 | 1,916 | 2,096 | 309,587 |
1984/08/23 | 1,856 | 1,976 | 1,777 | 1,946 | 48,091 |
1984/08/22 | 2,046 | 2,056 | 1,936 | 1,996 | 81,154 |
1984/08/21 | 1,916 | 2,036 | 1,886 | 2,036 | 57,108 |
1984/08/20 | 1,747 | 1,886 | 1,747 | 1,886 | 35,067 |
1984/08/18 | 1,797 | 1,846 | 1,777 | 1,777 | 30,057 |
1984/08/17 | 1,777 | 1,817 | 1,767 | 1,817 | 18,034 |
1984/08/16 | 1,547 | 1,637 | 1,507 | 1,637 | 21,040 |
1984/08/15 | 1,567 | 1,567 | 1,527 | 1,527 | 43,082 |
1984/08/13 | 1,317 | 1,377 | 1,317 | 1,367 | 14,027 |
1984/08/10 | 1,218 | 1,298 | 1,198 | 1,298 | 67,127 |
1984/08/09 | 1,278 | 1,278 | 1,198 | 1,198 | 16,030 |
1984/08/08 | 1,407 | 1,407 | 1,298 | 1,298 | 346,658 |
1984/08/07 | 1,248 | 1,367 | 1,248 | 1,367 | 63,120 |
1984/08/06 | 1,347 | 1,367 | 1,347 | 1,367 | 35,067 |
1984/08/02 | 1,846 | 1,936 | 1,727 | 1,896 | 279,530 |
1984/08/01 | 1,667 | 1,817 | 1,667 | 1,817 | 517,983 |
1984/07/31 | 1,667 | 1,667 | 1,667 | 1,667 | 48,091 |
1984/07/30 | 1,298 | 1,517 | 1,298 | 1,517 | 42,080 |
1984/07/28 | 1,298 | 1,317 | 1,298 | 1,317 | 35,067 |
1984/07/27 | 1,258 | 1,298 | 1,248 | 1,248 | 50,095 |
1984/07/26 | 1,028 | 1,218 | 1,028 | 1,218 | 99,188 |
1984/07/23 | 888 | 888 | 873 | 878 | 39,074 |
1984/07/21 | 857 | 888 | 848 | 848 | 32,061 |
1984/07/20 | 863 | 888 | 833 | 867 | 112,213 |
1984/07/19 | 884 | 928 | 863 | 871 | 188,357 |
1984/07/18 | 775 | 864 | 765 | 864 | 319,606 |
1984/07/17 | 765 | 765 | 765 | 765 | 60,114 |
1984/07/13 | 569 | 582 | 560 | 575 | 120,228 |
1984/07/12 | 558 | 559 | 539 | 559 | 95,181 |
1984/07/11 | 537 | 568 | 537 | 558 | 205,390 |
1984/07/10 | 507 | 544 | 507 | 544 | 250,475 |
1984/07/09 | 499 | 521 | 499 | 509 | 130,247 |
1984/07/07 | 519 | 519 | 499 | 499 | 47,089 |
1984/07/06 | 499 | 529 | 499 | 519 | 47,089 |
1984/06/29 | 319 | 319 | 319 | 319 | 3,006 |
1984/06/21 | 304 | 304 | 304 | 304 | 2,004 |
1984/06/20 | 305 | 308 | 305 | 308 | 2,004 |
1984/06/19 | 305 | 305 | 305 | 305 | 4,008 |
1984/06/11 | 305 | 305 | 305 | 305 | 1,002 |
1984/06/05 | 300 | 300 | 299 | 299 | 3,006 |
1984/05/22 | 329 | 329 | 329 | 329 | 1,002 |
1984/05/21 | 329 | 329 | 329 | 329 | 1,002 |
1984/05/11 | 339 | 339 | 339 | 339 | 2,004 |
1984/05/10 | 346 | 346 | 344 | 344 | 4,008 |
1984/05/09 | 346 | 346 | 346 | 346 | 1,002 |
1984/05/04 | 344 | 344 | 344 | 344 | 2,004 |
1984/05/02 | 344 | 344 | 344 | 344 | 2,004 |
1984/04/26 | 334 | 334 | 330 | 330 | 12,023 |
1984/04/25 | 334 | 339 | 334 | 339 | 3,006 |
1984/04/23 | 328 | 328 | 328 | 328 | 2,004 |
1984/04/19 | 324 | 329 | 324 | 329 | 3,006 |
1984/04/18 | 329 | 329 | 329 | 329 | 1,002 |
1984/04/17 | 329 | 329 | 329 | 329 | 2,004 |
1984/04/06 | 334 | 334 | 334 | 334 | 5,010 |
1984/03/23 | 360 | 360 | 354 | 355 | 7,013 |
1984/03/21 | 349 | 349 | 349 | 349 | 1,002 |
1984/03/19 | 347 | 347 | 347 | 347 | 4,008 |
1984/03/15 | 364 | 364 | 364 | 364 | 1,002 |
1984/03/02 | 394 | 419 | 394 | 419 | 31,059 |
1984/03/01 | 399 | 404 | 399 | 404 | 12,023 |
1984/02/29 | 384 | 389 | 384 | 389 | 21,040 |
1984/02/28 | 389 | 389 | 389 | 389 | 21,040 |
1984/02/27 | 391 | 391 | 391 | 391 | 16,030 |
1984/02/25 | 384 | 390 | 384 | 384 | 322,612 |
1984/02/24 | 379 | 380 | 379 | 379 | 19,036 |
1984/02/20 | 332 | 332 | 332 | 332 | 2,004 |
1984/02/14 | 328 | 328 | 328 | 328 | 1,002 |
1984/02/07 | 354 | 354 | 354 | 354 | 2,004 |
1984/02/06 | 358 | 358 | 358 | 358 | 1,002 |
1984/02/04 | 358 | 358 | 358 | 358 | 2,004 |
1984/02/03 | 359 | 359 | 359 | 359 | 3,006 |
1984/02/02 | 349 | 349 | 349 | 349 | 1,002 |
1984/01/30 | 350 | 350 | 350 | 350 | 1,002 |
1984/01/27 | 350 | 354 | 349 | 354 | 6,011 |
1984/01/26 | 355 | 355 | 355 | 355 | 7,013 |
1984/01/25 | 359 | 359 | 359 | 359 | 1,002 |
1984/01/24 | 359 | 359 | 359 | 359 | 5,010 |
1984/01/23 | 356 | 356 | 356 | 356 | 2,004 |
1984/01/18 | 352 | 352 | 352 | 352 | 1,002 |
1984/01/17 | 350 | 357 | 350 | 357 | 6,011 |
1984/01/13 | 353 | 353 | 353 | 353 | 3,006 |
1984/01/12 | 358 | 358 | 356 | 357 | 15,029 |
1984/01/11 | 339 | 359 | 339 | 359 | 19,036 |
1984/01/10 | 336 | 336 | 336 | 336 | 3,006 |
1984/01/05 | 357 | 357 | 357 | 357 | 1,002 |
1984/01/04 | 359 | 359 | 359 | 359 | 1,002 |