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 |
---|---|---|---|---|---|
1999/12/30 | 140 | 141 | 140 | 140 | 9,000 |
1999/12/29 | 148 | 150 | 140 | 140 | 47,000 |
1999/12/28 | 138 | 140 | 130 | 140 | 19,000 |
1999/12/27 | 136 | 140 | 135 | 138 | 44,000 |
1999/12/24 | 139 | 139 | 130 | 138 | 39,000 |
1999/12/22 | 130 | 141 | 126 | 132 | 45,000 |
1999/12/21 | 136 | 136 | 130 | 130 | 37,000 |
1999/12/20 | 133 | 140 | 133 | 136 | 27,000 |
1999/12/17 | 138 | 138 | 131 | 132 | 20,000 |
1999/12/16 | 141 | 141 | 138 | 138 | 21,000 |
1999/12/15 | 145 | 145 | 140 | 142 | 16,000 |
1999/12/14 | 146 | 150 | 144 | 144 | 12,000 |
1999/12/13 | 146 | 146 | 145 | 145 | 8,000 |
1999/12/10 | 141 | 147 | 140 | 146 | 68,000 |
1999/12/09 | 141 | 144 | 138 | 138 | 22,000 |
1999/12/08 | 146 | 146 | 138 | 138 | 32,000 |
1999/12/07 | 145 | 148 | 145 | 147 | 48,000 |
1999/12/06 | 145 | 145 | 141 | 145 | 21,000 |
1999/12/03 | 145 | 145 | 140 | 140 | 56,000 |
1999/12/02 | 142 | 145 | 142 | 144 | 49,000 |
1999/12/01 | 149 | 149 | 141 | 141 | 69,000 |
1999/11/30 | 153 | 153 | 143 | 147 | 44,000 |
1999/11/29 | 156 | 156 | 149 | 153 | 68,000 |
1999/11/26 | 155 | 157 | 153 | 153 | 38,000 |
1999/11/25 | 158 | 164 | 157 | 158 | 25,000 |
1999/11/24 | 159 | 159 | 155 | 158 | 34,000 |
1999/11/22 | 167 | 170 | 158 | 158 | 59,000 |
1999/11/19 | 170 | 171 | 165 | 166 | 58,000 |
1999/11/18 | 169 | 174 | 165 | 165 | 51,000 |
1999/11/17 | 154 | 159 | 154 | 158 | 16,000 |
1999/11/16 | 150 | 160 | 150 | 153 | 42,000 |
1999/11/15 | 153 | 158 | 153 | 153 | 70,000 |
1999/11/12 | 170 | 170 | 152 | 153 | 69,000 |
1999/11/11 | 180 | 180 | 172 | 172 | 22,000 |
1999/11/10 | 180 | 180 | 175 | 180 | 30,000 |
1999/11/09 | 185 | 185 | 176 | 180 | 35,000 |
1999/11/08 | 190 | 190 | 176 | 176 | 36,000 |
1999/11/05 | 185 | 185 | 175 | 184 | 46,000 |
1999/11/04 | 185 | 189 | 175 | 182 | 41,000 |
1999/11/02 | 193 | 193 | 188 | 188 | 26,000 |
1999/11/01 | 185 | 194 | 185 | 194 | 45,000 |
1999/10/29 | 182 | 190 | 180 | 188 | 55,000 |
1999/10/28 | 181 | 182 | 180 | 182 | 38,000 |
1999/10/27 | 187 | 191 | 182 | 182 | 25,000 |
1999/10/26 | 184 | 193 | 184 | 188 | 42,000 |
1999/10/25 | 181 | 199 | 181 | 183 | 63,000 |
1999/10/22 | 185 | 186 | 177 | 180 | 53,000 |
1999/10/21 | 194 | 194 | 185 | 186 | 13,000 |
1999/10/20 | 182 | 195 | 182 | 195 | 20,000 |
1999/10/19 | 185 | 195 | 176 | 177 | 19,000 |
1999/10/18 | 186 | 194 | 185 | 185 | 21,000 |
1999/10/15 | 196 | 196 | 185 | 185 | 47,000 |
1999/10/14 | 200 | 205 | 197 | 205 | 30,000 |
1999/10/13 | 205 | 205 | 198 | 199 | 53,000 |
1999/10/12 | 204 | 209 | 203 | 205 | 63,000 |
1999/10/08 | 205 | 210 | 202 | 203 | 40,000 |
1999/10/07 | 202 | 205 | 200 | 202 | 36,000 |
1999/10/06 | 200 | 203 | 200 | 200 | 45,000 |
1999/10/05 | 206 | 206 | 203 | 203 | 12,000 |
1999/10/04 | 205 | 210 | 203 | 206 | 22,000 |
1999/10/01 | 210 | 215 | 202 | 203 | 30,000 |
1999/09/30 | 201 | 201 | 197 | 200 | 39,000 |
1999/09/29 | 205 | 210 | 201 | 201 | 36,000 |
1999/09/28 | 207 | 212 | 205 | 205 | 23,000 |
1999/09/27 | 220 | 222 | 205 | 205 | 39,000 |
1999/09/24 | 214 | 214 | 200 | 210 | 83,000 |
1999/09/22 | 218 | 228 | 200 | 209 | 67,000 |
1999/09/21 | 232 | 232 | 218 | 218 | 61,000 |
1999/09/20 | 235 | 240 | 233 | 233 | 64,000 |
1999/09/17 | 223 | 238 | 220 | 230 | 47,000 |
1999/09/16 | 219 | 225 | 219 | 223 | 53,000 |
1999/09/14 | 226 | 226 | 220 | 220 | 51,000 |
1999/09/13 | 230 | 230 | 225 | 230 | 28,000 |
1999/09/10 | 235 | 235 | 230 | 230 | 76,000 |
1999/09/09 | 237 | 238 | 235 | 235 | 67,000 |
1999/09/08 | 231 | 245 | 227 | 237 | 119,000 |
1999/09/07 | 230 | 230 | 218 | 226 | 105,000 |
1999/09/06 | 232 | 245 | 231 | 237 | 99,000 |
1999/09/03 | 230 | 233 | 228 | 230 | 118,000 |
1999/09/02 | 244 | 244 | 232 | 232 | 71,000 |
1999/09/01 | 238 | 245 | 235 | 245 | 99,000 |
1999/08/31 | 246 | 247 | 238 | 242 | 81,000 |
1999/08/30 | 255 | 260 | 245 | 247 | 90,000 |
1999/08/27 | 256 | 264 | 255 | 260 | 142,000 |
1999/08/26 | 265 | 265 | 255 | 260 | 107,000 |
1999/08/25 | 247 | 262 | 247 | 260 | 126,000 |
1999/08/24 | 242 | 250 | 242 | 247 | 102,000 |
1999/08/23 | 241 | 260 | 241 | 241 | 136,000 |
1999/08/20 | 242 | 245 | 235 | 241 | 112,000 |
1999/08/19 | 250 | 250 | 230 | 247 | 157,000 |
1999/08/18 | 261 | 265 | 253 | 253 | 115,000 |
1999/08/17 | 275 | 278 | 264 | 269 | 132,000 |
1999/08/16 | 263 | 275 | 263 | 270 | 138,000 |
1999/08/13 | 263 | 268 | 260 | 263 | 109,000 |
1999/08/12 | 263 | 268 | 260 | 265 | 157,000 |
1999/08/11 | 267 | 275 | 259 | 268 | 294,000 |
1999/08/10 | 287 | 298 | 268 | 268 | 1,160,000 |
1999/08/09 | 250 | 280 | 250 | 280 | 902,000 |
1999/08/06 | 249 | 254 | 235 | 245 | 313,000 |
1999/08/05 | 269 | 269 | 225 | 235 | 447,000 |
1999/08/04 | 260 | 277 | 254 | 270 | 789,000 |
1999/08/03 | 251 | 262 | 245 | 255 | 635,000 |
1999/08/02 | 245 | 250 | 241 | 245 | 312,000 |
1999/07/30 | 245 | 252 | 235 | 241 | 490,000 |
1999/07/29 | 223 | 255 | 216 | 253 | 718,000 |
1999/07/28 | 222 | 225 | 215 | 223 | 92,000 |
1999/07/27 | 234 | 235 | 222 | 222 | 173,000 |
1999/07/26 | 225 | 235 | 220 | 232 | 262,000 |
1999/07/23 | 210 | 225 | 210 | 225 | 174,000 |
1999/07/22 | 216 | 219 | 207 | 210 | 101,000 |
1999/07/21 | 220 | 220 | 211 | 220 | 160,000 |
1999/07/19 | 230 | 230 | 216 | 220 | 244,000 |
1999/07/16 | 231 | 245 | 210 | 210 | 796,000 |
1999/07/15 | 182 | 220 | 179 | 207 | 462,000 |
1999/07/14 | 183 | 185 | 180 | 181 | 195,000 |
1999/07/13 | 185 | 189 | 184 | 184 | 94,000 |
1999/07/12 | 195 | 195 | 185 | 186 | 90,000 |
1999/07/09 | 186 | 193 | 186 | 190 | 37,000 |
1999/07/08 | 194 | 194 | 189 | 192 | 38,000 |
1999/07/07 | 195 | 195 | 185 | 190 | 45,000 |
1999/07/06 | 195 | 195 | 190 | 195 | 78,000 |
1999/07/05 | 184 | 190 | 180 | 190 | 114,000 |
1999/07/02 | 186 | 190 | 180 | 183 | 47,000 |
1999/07/01 | 186 | 194 | 180 | 186 | 111,000 |
1999/06/30 | 185 | 198 | 185 | 198 | 23,000 |
1999/06/29 | 185 | 195 | 185 | 195 | 49,000 |
1999/06/28 | 180 | 190 | 180 | 188 | 24,000 |
1999/06/25 | 181 | 181 | 180 | 180 | 39,000 |
1999/06/24 | 190 | 190 | 180 | 180 | 89,000 |
1999/06/23 | 196 | 196 | 190 | 190 | 83,000 |
1999/06/22 | 200 | 200 | 191 | 194 | 109,000 |
1999/06/21 | 195 | 205 | 193 | 196 | 156,000 |
1999/06/18 | 195 | 197 | 191 | 194 | 237,000 |
1999/06/17 | 189 | 195 | 187 | 195 | 204,000 |
1999/06/16 | 180 | 186 | 180 | 186 | 111,000 |
1999/06/15 | 175 | 178 | 175 | 175 | 18,000 |
1999/06/14 | 183 | 184 | 177 | 180 | 41,000 |
1999/06/11 | 180 | 180 | 172 | 175 | 79,000 |
1999/06/10 | 180 | 183 | 172 | 172 | 47,000 |
1999/06/09 | 170 | 175 | 170 | 175 | 12,000 |
1999/06/08 | 181 | 181 | 173 | 175 | 38,000 |
1999/06/07 | 168 | 185 | 165 | 185 | 50,000 |
1999/06/04 | 156 | 164 | 155 | 164 | 23,000 |
1999/06/03 | 158 | 161 | 151 | 152 | 31,000 |
1999/06/02 | 161 | 161 | 156 | 160 | 13,000 |
1999/06/01 | 159 | 160 | 151 | 151 | 29,000 |
1999/05/31 | 152 | 165 | 152 | 160 | 9,000 |
1999/05/28 | 152 | 157 | 150 | 150 | 16,000 |
1999/05/27 | 155 | 160 | 155 | 158 | 12,000 |
1999/05/26 | 155 | 156 | 155 | 155 | 11,000 |
1999/05/25 | 155 | 160 | 155 | 156 | 21,000 |
1999/05/24 | 165 | 165 | 160 | 160 | 21,000 |
1999/05/21 | 167 | 170 | 165 | 165 | 17,000 |
1999/05/20 | 168 | 169 | 161 | 162 | 29,000 |
1999/05/19 | 168 | 170 | 168 | 168 | 16,000 |
1999/05/18 | 172 | 175 | 170 | 170 | 39,000 |
1999/05/17 | 170 | 175 | 170 | 171 | 25,000 |
1999/05/14 | 197 | 197 | 184 | 187 | 83,000 |
1999/05/13 | 186 | 207 | 182 | 192 | 244,000 |
1999/05/12 | 170 | 190 | 163 | 181 | 206,000 |
1999/05/11 | 172 | 174 | 166 | 170 | 41,000 |
1999/05/10 | 163 | 170 | 163 | 170 | 33,000 |
1999/05/07 | 166 | 170 | 163 | 163 | 33,000 |
1999/05/06 | 163 | 170 | 160 | 163 | 19,000 |
1999/04/30 | 170 | 175 | 166 | 168 | 59,000 |
1999/04/28 | 162 | 165 | 155 | 165 | 46,000 |
1999/04/27 | 151 | 160 | 151 | 155 | 41,000 |
1999/04/26 | 148 | 158 | 148 | 151 | 31,000 |
1999/04/23 | 146 | 146 | 142 | 145 | 19,000 |
1999/04/22 | 147 | 147 | 146 | 146 | 22,000 |
1999/04/21 | 152 | 152 | 146 | 146 | 43,000 |
1999/04/20 | 159 | 159 | 153 | 153 | 36,000 |
1999/04/19 | 153 | 156 | 153 | 154 | 19,000 |
1999/04/16 | 154 | 158 | 152 | 153 | 27,000 |
1999/04/15 | 151 | 160 | 151 | 153 | 28,000 |
1999/04/14 | 164 | 164 | 150 | 159 | 73,000 |
1999/04/13 | 167 | 172 | 165 | 165 | 83,000 |
1999/04/12 | 175 | 185 | 165 | 168 | 144,000 |
1999/04/09 | 157 | 167 | 155 | 167 | 99,000 |
1999/04/08 | 150 | 157 | 148 | 153 | 80,000 |
1999/04/07 | 144 | 150 | 144 | 146 | 39,000 |
1999/04/06 | 145 | 145 | 140 | 142 | 61,000 |
1999/04/05 | 138 | 146 | 138 | 143 | 85,000 |
1999/04/02 | 137 | 138 | 132 | 135 | 53,000 |
1999/04/01 | 130 | 133 | 130 | 131 | 21,000 |
1999/03/31 | 122 | 132 | 120 | 130 | 22,000 |
1999/03/30 | 130 | 130 | 130 | 130 | 8,000 |
1999/03/29 | 121 | 126 | 120 | 120 | 21,000 |
1999/03/26 | 125 | 130 | 121 | 121 | 18,000 |
1999/03/25 | 126 | 126 | 122 | 125 | 20,000 |
1999/03/24 | 130 | 130 | 130 | 130 | 2,000 |
1999/03/23 | 130 | 130 | 130 | 130 | 24,000 |
1999/03/19 | 130 | 130 | 130 | 130 | 22,000 |
1999/03/18 | 134 | 141 | 130 | 130 | 48,000 |
1999/03/17 | 131 | 133 | 128 | 133 | 91,000 |
1999/03/16 | 125 | 130 | 125 | 126 | 56,000 |
1999/03/15 | 130 | 130 | 125 | 125 | 16,000 |
1999/03/12 | 133 | 133 | 127 | 127 | 9,000 |
1999/03/11 | 132 | 134 | 123 | 123 | 26,000 |
1999/03/10 | 137 | 140 | 128 | 128 | 43,000 |
1999/03/09 | 123 | 135 | 123 | 132 | 34,000 |
1999/03/08 | 126 | 130 | 120 | 122 | 23,000 |
1999/03/05 | 112 | 112 | 112 | 112 | 1,000 |
1999/03/04 | 117 | 117 | 112 | 116 | 14,000 |
1999/03/03 | 112 | 117 | 112 | 117 | 34,000 |
1999/03/02 | 113 | 113 | 113 | 113 | 3,000 |
1999/03/01 | 112 | 117 | 112 | 117 | 8,000 |
1999/02/26 | 113 | 115 | 113 | 115 | 4,000 |
1999/02/24 | 115 | 115 | 111 | 111 | 10,000 |
1999/02/23 | 111 | 115 | 111 | 115 | 28,000 |
1999/02/22 | 107 | 111 | 107 | 110 | 31,000 |
1999/02/18 | 110 | 114 | 110 | 114 | 6,000 |
1999/02/17 | 114 | 114 | 114 | 114 | 2,000 |
1999/02/16 | 107 | 114 | 107 | 114 | 14,000 |
1999/02/15 | 106 | 106 | 106 | 106 | 2,000 |
1999/02/10 | 111 | 111 | 110 | 111 | 12,000 |
1999/02/09 | 112 | 114 | 112 | 114 | 2,000 |
1999/02/05 | 111 | 111 | 110 | 110 | 6,000 |
1999/02/03 | 120 | 120 | 120 | 120 | 1,000 |
1999/02/01 | 120 | 120 | 120 | 120 | 3,000 |
1999/01/29 | 118 | 120 | 118 | 120 | 7,000 |
1999/01/28 | 121 | 134 | 118 | 123 | 16,000 |
1999/01/27 | 121 | 121 | 121 | 121 | 8,000 |
1999/01/26 | 118 | 123 | 118 | 121 | 21,000 |
1999/01/25 | 115 | 120 | 115 | 118 | 17,000 |
1999/01/22 | 115 | 116 | 115 | 115 | 11,000 |
1999/01/21 | 115 | 115 | 111 | 111 | 11,000 |
1999/01/20 | 108 | 120 | 108 | 120 | 27,000 |
1999/01/19 | 110 | 111 | 110 | 111 | 25,000 |
1999/01/18 | 105 | 105 | 105 | 105 | 25,000 |
1999/01/14 | 112 | 112 | 110 | 110 | 4,000 |
1999/01/12 | 112 | 113 | 112 | 113 | 6,000 |
1999/01/11 | 110 | 112 | 107 | 112 | 13,000 |
1999/01/08 | 108 | 113 | 108 | 110 | 19,000 |
1999/01/07 | 116 | 116 | 108 | 108 | 42,000 |
1999/01/06 | 112 | 112 | 107 | 111 | 20,000 |
1999/01/05 | 111 | 121 | 110 | 115 | 23,000 |
1999/01/04 | 116 | 118 | 116 | 116 | 3,000 |