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 |
|---|---|---|---|---|---|
| 1996/12/27 | 331 | 331 | 331 | 331 | 1,000 |
| 1996/12/26 | 340 | 341 | 332 | 332 | 10,000 |
| 1996/12/25 | 350 | 350 | 350 | 350 | 5,000 |
| 1996/12/24 | 341 | 355 | 341 | 355 | 2,000 |
| 1996/12/20 | 332 | 340 | 332 | 340 | 2,000 |
| 1996/12/19 | 361 | 361 | 360 | 360 | 4,000 |
| 1996/12/17 | 383 | 383 | 383 | 383 | 1,000 |
| 1996/12/16 | 367 | 383 | 367 | 383 | 6,000 |
| 1996/12/13 | 368 | 368 | 368 | 368 | 13,000 |
| 1996/12/12 | 371 | 371 | 371 | 371 | 1,000 |
| 1996/12/11 | 382 | 382 | 382 | 382 | 1,000 |
| 1996/12/06 | 371 | 371 | 371 | 371 | 22,000 |
| 1996/12/05 | 372 | 372 | 371 | 371 | 21,000 |
| 1996/12/03 | 380 | 380 | 380 | 380 | 1,000 |
| 1996/11/28 | 400 | 400 | 397 | 397 | 3,000 |
| 1996/11/25 | 407 | 407 | 407 | 407 | 1,000 |
| 1996/11/21 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/11/20 | 396 | 396 | 396 | 396 | 1,000 |
| 1996/11/15 | 405 | 405 | 405 | 405 | 1,000 |
| 1996/11/14 | 403 | 404 | 403 | 404 | 2,000 |
| 1996/11/08 | 410 | 410 | 410 | 410 | 4,000 |
| 1996/11/06 | 410 | 410 | 410 | 410 | 8,000 |
| 1996/11/05 | 405 | 405 | 404 | 404 | 2,000 |
| 1996/11/01 | 409 | 409 | 408 | 408 | 2,000 |
| 1996/10/23 | 415 | 422 | 415 | 422 | 5,000 |
| 1996/10/22 | 429 | 429 | 429 | 429 | 3,000 |
| 1996/10/21 | 444 | 444 | 440 | 443 | 6,000 |
| 1996/10/18 | 436 | 444 | 436 | 444 | 3,000 |
| 1996/10/17 | 409 | 418 | 409 | 418 | 9,000 |
| 1996/10/16 | 402 | 413 | 402 | 405 | 5,000 |
| 1996/10/15 | 400 | 401 | 400 | 400 | 4,000 |
| 1996/10/11 | 391 | 393 | 390 | 393 | 13,000 |
| 1996/10/09 | 410 | 410 | 396 | 396 | 3,000 |
| 1996/10/08 | 419 | 419 | 419 | 419 | 1,000 |
| 1996/10/07 | 420 | 420 | 420 | 420 | 3,000 |
| 1996/10/04 | 426 | 426 | 426 | 426 | 2,000 |
| 1996/10/03 | 430 | 430 | 430 | 430 | 4,000 |
| 1996/09/30 | 438 | 438 | 438 | 438 | 2,000 |
| 1996/09/24 | 438 | 438 | 438 | 438 | 2,000 |
| 1996/09/20 | 462 | 462 | 447 | 450 | 6,000 |
| 1996/09/19 | 468 | 468 | 468 | 468 | 3,000 |
| 1996/09/18 | 473 | 473 | 470 | 470 | 7,000 |
| 1996/09/17 | 438 | 438 | 438 | 438 | 4,000 |
| 1996/09/13 | 432 | 432 | 432 | 432 | 3,000 |
| 1996/09/09 | 419 | 419 | 419 | 419 | 2,000 |
| 1996/09/05 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/08/22 | 463 | 463 | 463 | 463 | 2,000 |
| 1996/08/07 | 437 | 437 | 437 | 437 | 1,000 |
| 1996/07/22 | 507 | 507 | 507 | 507 | 2,000 |
| 1996/07/17 | 493 | 500 | 493 | 500 | 2,000 |
| 1996/07/12 | 506 | 506 | 506 | 506 | 1,000 |
| 1996/07/11 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/07/08 | 506 | 506 | 506 | 506 | 2,000 |
| 1996/07/04 | 526 | 526 | 526 | 526 | 1,000 |
| 1996/07/03 | 526 | 526 | 526 | 526 | 3,000 |
| 1996/07/02 | 526 | 526 | 526 | 526 | 1,000 |
| 1996/06/27 | 542 | 542 | 542 | 542 | 2,000 |
| 1996/06/24 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/06/20 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/06/18 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/06/14 | 535 | 535 | 535 | 535 | 18,000 |
| 1996/06/11 | 502 | 502 | 497 | 497 | 5,000 |
| 1996/06/10 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/06/06 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/06/05 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/06/04 | 499 | 499 | 499 | 499 | 1,000 |
| 1996/06/03 | 526 | 526 | 526 | 526 | 3,000 |
| 1996/05/31 | 555 | 555 | 540 | 540 | 2,000 |
| 1996/05/29 | 555 | 555 | 555 | 555 | 1,000 |
| 1996/05/22 | 570 | 570 | 555 | 555 | 2,000 |
| 1996/05/20 | 580 | 580 | 570 | 570 | 11,000 |
| 1996/05/17 | 580 | 580 | 575 | 575 | 3,000 |
| 1996/05/16 | 570 | 570 | 570 | 570 | 4,000 |
| 1996/05/15 | 553 | 554 | 553 | 554 | 5,000 |
| 1996/05/14 | 551 | 551 | 545 | 545 | 4,000 |
| 1996/05/13 | 570 | 580 | 560 | 560 | 7,000 |
| 1996/05/10 | 565 | 565 | 560 | 560 | 6,000 |
| 1996/05/09 | 580 | 580 | 575 | 575 | 2,000 |
| 1996/05/08 | 585 | 595 | 585 | 595 | 2,000 |
| 1996/05/07 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/05/02 | 595 | 615 | 595 | 610 | 6,000 |
| 1996/04/30 | 593 | 593 | 593 | 593 | 1,000 |
| 1996/04/26 | 605 | 605 | 599 | 599 | 30,000 |
| 1996/04/25 | 620 | 620 | 620 | 620 | 2,000 |
| 1996/04/24 | 624 | 624 | 614 | 614 | 6,000 |
| 1996/04/23 | 625 | 625 | 620 | 620 | 9,000 |
| 1996/04/22 | 624 | 630 | 602 | 602 | 31,000 |
| 1996/04/19 | 575 | 620 | 575 | 620 | 19,000 |
| 1996/04/18 | 569 | 569 | 560 | 560 | 9,000 |
| 1996/04/17 | 605 | 610 | 586 | 587 | 28,000 |
| 1996/04/16 | 628 | 630 | 600 | 600 | 11,000 |
| 1996/04/15 | 635 | 636 | 621 | 625 | 26,000 |
| 1996/04/12 | 653 | 653 | 619 | 625 | 55,000 |
| 1996/04/11 | 650 | 660 | 630 | 659 | 56,000 |
| 1996/04/10 | 543 | 599 | 535 | 599 | 51,000 |
| 1996/04/09 | 510 | 531 | 510 | 531 | 17,000 |
| 1996/04/08 | 520 | 520 | 515 | 515 | 5,000 |
| 1996/04/05 | 516 | 520 | 516 | 516 | 10,000 |
| 1996/04/04 | 518 | 520 | 516 | 516 | 3,000 |
| 1996/04/03 | 520 | 520 | 516 | 516 | 2,000 |
| 1996/04/02 | 529 | 529 | 520 | 520 | 11,000 |
| 1996/03/28 | 450 | 462 | 450 | 461 | 5,000 |
| 1996/03/26 | 459 | 459 | 459 | 459 | 1,000 |
| 1996/03/25 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/03/22 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/03/21 | 439 | 439 | 436 | 436 | 8,000 |
| 1996/03/19 | 436 | 436 | 436 | 436 | 1,000 |
| 1996/03/11 | 427 | 427 | 427 | 427 | 1,000 |
| 1996/03/08 | 431 | 431 | 431 | 431 | 3,000 |
| 1996/03/07 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/03/04 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/02/29 | 453 | 453 | 443 | 443 | 7,000 |
| 1996/02/28 | 451 | 451 | 451 | 451 | 1,000 |
| 1996/02/27 | 463 | 463 | 463 | 463 | 1,000 |
| 1996/02/26 | 467 | 467 | 467 | 467 | 1,000 |
| 1996/02/23 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/02/21 | 459 | 459 | 459 | 459 | 1,000 |
| 1996/02/20 | 475 | 475 | 475 | 475 | 6,000 |
| 1996/02/16 | 473 | 473 | 473 | 473 | 2,000 |
| 1996/02/13 | 503 | 506 | 500 | 500 | 4,000 |
| 1996/02/09 | 539 | 540 | 515 | 515 | 12,000 |
| 1996/02/08 | 510 | 530 | 510 | 530 | 7,000 |
| 1996/02/06 | 465 | 465 | 463 | 463 | 12,000 |
| 1996/02/05 | 472 | 480 | 472 | 480 | 3,000 |
| 1996/02/02 | 475 | 475 | 475 | 475 | 2,000 |
| 1996/02/01 | 474 | 474 | 470 | 474 | 4,000 |
| 1996/01/31 | 485 | 485 | 485 | 485 | 2,000 |
| 1996/01/25 | 445 | 445 | 436 | 436 | 10,000 |
| 1996/01/24 | 436 | 436 | 436 | 436 | 1,000 |
| 1996/01/19 | 435 | 435 | 431 | 431 | 4,000 |
| 1996/01/16 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/01/12 | 432 | 432 | 432 | 432 | 3,000 |