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 |
|---|---|---|---|---|---|
| 1991/12/26 | 755 | 755 | 749 | 749 | 9,000 |
| 1991/12/25 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/12/24 | 751 | 751 | 750 | 750 | 5,000 |
| 1991/12/20 | 750 | 750 | 750 | 750 | 5,000 |
| 1991/12/19 | 757 | 757 | 740 | 740 | 17,000 |
| 1991/12/18 | 760 | 760 | 760 | 760 | 2,000 |
| 1991/12/17 | 761 | 765 | 760 | 765 | 9,000 |
| 1991/12/16 | 781 | 781 | 760 | 760 | 35,000 |
| 1991/12/13 | 770 | 770 | 770 | 770 | 9,000 |
| 1991/12/12 | 760 | 770 | 760 | 770 | 4,000 |
| 1991/12/04 | 751 | 751 | 751 | 751 | 3,000 |
| 1991/12/03 | 751 | 751 | 751 | 751 | 6,000 |
| 1991/11/27 | 801 | 801 | 801 | 801 | 1,000 |
| 1991/11/26 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/11/25 | 821 | 821 | 812 | 812 | 3,000 |
| 1991/11/22 | 844 | 844 | 820 | 821 | 6,000 |
| 1991/11/21 | 855 | 855 | 844 | 844 | 3,000 |
| 1991/11/20 | 842 | 843 | 842 | 843 | 2,000 |
| 1991/11/19 | 816 | 841 | 816 | 840 | 6,000 |
| 1991/11/14 | 921 | 930 | 920 | 920 | 10,000 |
| 1991/11/13 | 911 | 921 | 911 | 921 | 6,000 |
| 1991/11/12 | 875 | 890 | 875 | 890 | 9,000 |
| 1991/11/11 | 878 | 878 | 878 | 878 | 1,000 |
| 1991/11/07 | 820 | 820 | 820 | 820 | 2,000 |
| 1991/11/05 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/11/01 | 817 | 830 | 817 | 830 | 3,000 |
| 1991/10/31 | 816 | 816 | 816 | 816 | 1,000 |
| 1991/10/29 | 810 | 810 | 810 | 810 | 2,000 |
| 1991/10/23 | 764 | 764 | 764 | 764 | 5,000 |
| 1991/10/22 | 762 | 762 | 762 | 762 | 2,000 |
| 1991/10/18 | 741 | 741 | 741 | 741 | 1,000 |
| 1991/10/16 | 750 | 750 | 740 | 740 | 2,000 |
| 1991/10/14 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/10/11 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/10/08 | 795 | 795 | 790 | 790 | 4,000 |
| 1991/10/04 | 806 | 816 | 795 | 795 | 5,000 |
| 1991/10/03 | 792 | 800 | 792 | 795 | 3,000 |
| 1991/10/02 | 785 | 786 | 785 | 785 | 5,000 |
| 1991/09/30 | 795 | 795 | 795 | 795 | 1,000 |
| 1991/09/25 | 821 | 821 | 820 | 821 | 5,000 |
| 1991/09/24 | 821 | 821 | 821 | 821 | 1,000 |
| 1991/09/20 | 816 | 822 | 816 | 822 | 6,000 |
| 1991/09/18 | 765 | 765 | 765 | 765 | 10,000 |
| 1991/09/17 | 765 | 765 | 765 | 765 | 5,000 |
| 1991/09/13 | 760 | 760 | 760 | 760 | 28,000 |
| 1991/09/12 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/09/11 | 739 | 740 | 739 | 740 | 4,000 |
| 1991/09/10 | 750 | 750 | 740 | 750 | 4,000 |
| 1991/09/09 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/09/06 | 745 | 745 | 740 | 740 | 5,000 |
| 1991/09/05 | 725 | 725 | 725 | 725 | 1,000 |
| 1991/09/04 | 724 | 724 | 724 | 724 | 1,000 |
| 1991/09/03 | 704 | 704 | 704 | 704 | 2,000 |
| 1991/09/02 | 707 | 717 | 700 | 700 | 12,000 |
| 1991/08/27 | 709 | 710 | 709 | 709 | 3,000 |
| 1991/08/26 | 710 | 710 | 700 | 710 | 5,000 |
| 1991/08/23 | 740 | 740 | 720 | 720 | 4,000 |
| 1991/08/22 | 740 | 740 | 740 | 740 | 4,000 |
| 1991/08/21 | 680 | 690 | 680 | 690 | 3,000 |
| 1991/08/16 | 800 | 800 | 800 | 800 | 2,000 |
| 1991/08/14 | 791 | 800 | 790 | 800 | 5,000 |
| 1991/08/12 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/08/08 | 830 | 830 | 820 | 820 | 8,000 |
| 1991/08/07 | 820 | 820 | 820 | 820 | 6,000 |
| 1991/08/06 | 857 | 857 | 850 | 850 | 5,000 |
| 1991/08/05 | 857 | 857 | 857 | 857 | 1,000 |
| 1991/07/31 | 857 | 857 | 857 | 857 | 5,000 |
| 1991/07/26 | 857 | 857 | 857 | 857 | 5,000 |
| 1991/07/24 | 870 | 870 | 860 | 860 | 3,000 |
| 1991/07/23 | 855 | 860 | 855 | 860 | 3,000 |
| 1991/07/19 | 864 | 865 | 864 | 865 | 2,000 |
| 1991/07/16 | 875 | 875 | 875 | 875 | 1,000 |
| 1991/07/10 | 824 | 825 | 824 | 825 | 2,000 |
| 1991/07/08 | 825 | 825 | 824 | 824 | 2,000 |
| 1991/07/05 | 834 | 834 | 834 | 834 | 5,000 |
| 1991/07/03 | 914 | 914 | 914 | 914 | 4,000 |
| 1991/07/02 | 927 | 927 | 912 | 912 | 7,000 |
| 1991/06/28 | 912 | 912 | 902 | 902 | 4,000 |
| 1991/06/26 | 915 | 915 | 915 | 915 | 3,000 |
| 1991/06/25 | 901 | 901 | 901 | 901 | 2,000 |
| 1991/06/21 | 939 | 957 | 939 | 957 | 2,000 |
| 1991/06/20 | 952 | 952 | 950 | 951 | 6,000 |
| 1991/06/19 | 960 | 960 | 952 | 952 | 6,000 |
| 1991/06/17 | 967 | 967 | 966 | 966 | 6,000 |
| 1991/06/14 | 960 | 961 | 960 | 960 | 15,000 |
| 1991/06/13 | 952 | 952 | 952 | 952 | 2,000 |
| 1991/06/12 | 950 | 959 | 950 | 951 | 10,000 |
| 1991/06/11 | 959 | 959 | 959 | 959 | 3,000 |
| 1991/06/10 | 979 | 979 | 979 | 979 | 4,000 |
| 1991/06/07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1991/06/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/05/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/05/29 | 990 | 990 | 990 | 990 | 2,000 |
| 1991/05/27 | 1,020 | 1,070 | 1,010 | 1,010 | 15,000 |
| 1991/05/24 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1991/05/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1991/05/22 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1991/05/20 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1991/05/15 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1991/05/14 | 1,080 | 1,100 | 1,070 | 1,100 | 15,000 |
| 1991/05/13 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1991/05/10 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 |
| 1991/05/09 | 1,030 | 1,120 | 1,030 | 1,120 | 16,000 |
| 1991/05/08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/05/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/05/02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/05/01 | 980 | 998 | 980 | 998 | 13,000 |
| 1991/04/30 | 990 | 990 | 990 | 990 | 3,000 |
| 1991/04/26 | 990 | 990 | 990 | 990 | 6,000 |
| 1991/04/25 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 |
| 1991/04/24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/04/23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/04/22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1991/04/19 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1991/04/18 | 1,110 | 1,130 | 1,050 | 1,060 | 20,000 |
| 1991/04/17 | 1,050 | 1,100 | 1,050 | 1,100 | 33,000 |
| 1991/04/16 | 1,040 | 1,040 | 1,020 | 1,030 | 3,000 |
| 1991/04/15 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
| 1991/04/12 | 990 | 1,000 | 990 | 1,000 | 5,000 |
| 1991/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/04/09 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1991/04/08 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 |
| 1991/04/04 | 995 | 995 | 982 | 985 | 7,000 |
| 1991/04/03 | 990 | 990 | 980 | 990 | 11,000 |
| 1991/04/02 | 915 | 915 | 915 | 915 | 1,000 |
| 1991/04/01 | 925 | 925 | 925 | 925 | 1,000 |
| 1991/03/29 | 922 | 922 | 920 | 920 | 3,000 |
| 1991/03/27 | 925 | 945 | 922 | 922 | 11,000 |
| 1991/03/25 | 1,010 | 1,010 | 999 | 999 | 7,000 |
| 1991/03/22 | 999 | 999 | 999 | 999 | 3,000 |
| 1991/03/20 | 1,020 | 1,020 | 988 | 988 | 6,000 |
| 1991/03/19 | 1,010 | 1,030 | 1,000 | 1,000 | 16,000 |
| 1991/03/18 | 1,010 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1991/03/15 | 1,010 | 1,020 | 999 | 1,020 | 6,000 |
| 1991/03/14 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1991/03/13 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1991/03/12 | 980 | 1,020 | 980 | 1,020 | 6,000 |
| 1991/03/11 | 980 | 980 | 980 | 980 | 3,000 |
| 1991/03/08 | 921 | 930 | 921 | 930 | 8,000 |
| 1991/03/07 | 931 | 931 | 930 | 930 | 3,000 |
| 1991/03/06 | 901 | 930 | 901 | 930 | 26,000 |
| 1991/03/01 | 911 | 911 | 911 | 911 | 1,000 |
| 1991/02/28 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/02/27 | 930 | 930 | 910 | 910 | 4,000 |
| 1991/02/25 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/02/22 | 940 | 940 | 920 | 920 | 12,000 |
| 1991/02/20 | 960 | 960 | 960 | 960 | 1,000 |
| 1991/02/19 | 975 | 975 | 960 | 960 | 3,000 |
| 1991/02/15 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/02/14 | 910 | 911 | 910 | 910 | 9,000 |
| 1991/02/12 | 830 | 840 | 830 | 840 | 5,000 |
| 1991/02/01 | 726 | 726 | 720 | 720 | 4,000 |
| 1991/01/31 | 725 | 725 | 725 | 725 | 3,000 |
| 1991/01/25 | 730 | 735 | 720 | 735 | 11,000 |
| 1991/01/24 | 730 | 735 | 730 | 730 | 8,000 |
| 1991/01/23 | 762 | 762 | 750 | 750 | 6,000 |
| 1991/01/21 | 780 | 780 | 780 | 780 | 3,000 |
| 1991/01/17 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/01/16 | 770 | 770 | 760 | 760 | 14,000 |
| 1991/01/14 | 785 | 786 | 785 | 786 | 2,000 |
| 1991/01/11 | 785 | 785 | 785 | 785 | 4,000 |
| 1991/01/07 | 840 | 840 | 840 | 840 | 3,000 |