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 |
---|---|---|---|---|---|
2002/12/30 | 106 | 110 | 106 | 110 | 27,000 |
2002/12/27 | 110 | 110 | 106 | 110 | 30,000 |
2002/12/26 | 106 | 110 | 106 | 108 | 70,000 |
2002/12/25 | 97 | 105 | 97 | 105 | 89,000 |
2002/12/24 | 101 | 110 | 101 | 106 | 61,000 |
2002/12/20 | 108 | 108 | 105 | 105 | 42,000 |
2002/12/19 | 101 | 106 | 100 | 101 | 109,000 |
2002/12/18 | 107 | 107 | 102 | 106 | 93,000 |
2002/12/17 | 101 | 105 | 101 | 103 | 70,000 |
2002/12/16 | 106 | 106 | 99 | 99 | 39,000 |
2002/12/13 | 109 | 110 | 103 | 107 | 97,000 |
2002/12/12 | 115 | 115 | 108 | 108 | 32,000 |
2002/12/11 | 108 | 114 | 108 | 112 | 138,000 |
2002/12/10 | 96 | 108 | 96 | 107 | 79,000 |
2002/12/09 | 102 | 106 | 102 | 105 | 73,000 |
2002/12/06 | 102 | 107 | 102 | 106 | 59,000 |
2002/12/05 | 103 | 106 | 103 | 105 | 86,000 |
2002/12/04 | 99 | 108 | 98 | 108 | 41,000 |
2002/12/03 | 105 | 106 | 103 | 104 | 29,000 |
2002/12/02 | 105 | 106 | 102 | 105 | 56,000 |
2002/11/29 | 105 | 107 | 104 | 105 | 79,000 |
2002/11/28 | 106 | 107 | 104 | 106 | 91,000 |
2002/11/27 | 106 | 107 | 104 | 107 | 133,000 |
2002/11/26 | 105 | 107 | 105 | 107 | 222,000 |
2002/11/25 | 99 | 102 | 99 | 102 | 132,000 |
2002/11/22 | 88 | 94 | 88 | 94 | 47,000 |
2002/11/21 | 84 | 89 | 84 | 88 | 62,000 |
2002/11/20 | 79 | 84 | 78 | 84 | 167,000 |
2002/11/19 | 75 | 75 | 67 | 72 | 62,000 |
2002/11/18 | 83 | 84 | 76 | 76 | 39,000 |
2002/11/15 | 82 | 85 | 82 | 85 | 62,000 |
2002/11/14 | 86 | 88 | 83 | 83 | 29,000 |
2002/11/13 | 87 | 90 | 86 | 89 | 33,000 |
2002/11/12 | 85 | 92 | 85 | 90 | 84,000 |
2002/11/11 | 90 | 96 | 88 | 95 | 142,000 |
2002/11/08 | 92 | 93 | 89 | 92 | 50,000 |
2002/11/07 | 91 | 94 | 91 | 93 | 24,000 |
2002/11/06 | 93 | 95 | 92 | 94 | 39,000 |
2002/11/05 | 91 | 95 | 91 | 92 | 23,000 |
2002/11/01 | 91 | 95 | 91 | 93 | 27,000 |
2002/10/31 | 95 | 98 | 90 | 90 | 55,000 |
2002/10/30 | 96 | 99 | 95 | 95 | 25,000 |
2002/10/29 | 98 | 100 | 96 | 96 | 17,000 |
2002/10/28 | 95 | 100 | 94 | 100 | 21,000 |
2002/10/25 | 94 | 97 | 94 | 96 | 60,000 |
2002/10/24 | 99 | 99 | 95 | 96 | 29,000 |
2002/10/23 | 95 | 98 | 95 | 97 | 37,000 |
2002/10/22 | 103 | 103 | 96 | 96 | 26,000 |
2002/10/21 | 100 | 103 | 98 | 103 | 30,000 |
2002/10/18 | 102 | 102 | 97 | 98 | 27,000 |
2002/10/17 | 102 | 105 | 92 | 102 | 34,000 |
2002/10/16 | 102 | 103 | 99 | 99 | 56,000 |
2002/10/15 | 94 | 97 | 93 | 97 | 48,000 |
2002/10/11 | 90 | 90 | 89 | 89 | 29,000 |
2002/10/10 | 90 | 90 | 86 | 88 | 98,000 |
2002/10/09 | 92 | 94 | 90 | 90 | 46,000 |
2002/10/08 | 93 | 93 | 90 | 91 | 61,000 |
2002/10/07 | 90 | 95 | 82 | 95 | 79,000 |
2002/10/04 | 106 | 107 | 100 | 100 | 85,000 |
2002/10/03 | 109 | 109 | 106 | 107 | 73,000 |
2002/10/02 | 110 | 111 | 109 | 109 | 51,000 |
2002/10/01 | 110 | 111 | 108 | 109 | 112,000 |
2002/09/30 | 115 | 116 | 112 | 112 | 45,000 |
2002/09/27 | 116 | 116 | 114 | 115 | 43,000 |
2002/09/26 | 116 | 117 | 112 | 114 | 29,000 |
2002/09/25 | 114 | 116 | 111 | 112 | 71,000 |
2002/09/24 | 114 | 116 | 111 | 113 | 92,000 |
2002/09/20 | 119 | 119 | 114 | 114 | 39,000 |
2002/09/19 | 113 | 120 | 113 | 114 | 147,000 |
2002/09/18 | 115 | 115 | 111 | 114 | 105,000 |
2002/09/17 | 120 | 120 | 113 | 115 | 104,000 |
2002/09/13 | 112 | 118 | 110 | 118 | 207,000 |
2002/09/12 | 110 | 111 | 106 | 110 | 60,000 |
2002/09/11 | 108 | 110 | 107 | 109 | 34,000 |
2002/09/10 | 110 | 111 | 106 | 109 | 90,000 |
2002/09/09 | 106 | 110 | 106 | 110 | 72,000 |
2002/09/06 | 104 | 105 | 102 | 105 | 70,000 |
2002/09/05 | 109 | 110 | 108 | 109 | 86,000 |
2002/09/04 | 105 | 111 | 104 | 108 | 128,000 |
2002/09/03 | 116 | 116 | 108 | 110 | 75,000 |
2002/09/02 | 123 | 123 | 114 | 120 | 143,000 |
2002/08/30 | 120 | 123 | 117 | 123 | 121,000 |
2002/08/29 | 119 | 123 | 117 | 119 | 147,000 |
2002/08/28 | 121 | 122 | 115 | 120 | 135,000 |
2002/08/27 | 117 | 119 | 115 | 118 | 64,000 |
2002/08/26 | 118 | 125 | 115 | 120 | 253,000 |
2002/08/23 | 109 | 118 | 108 | 115 | 438,000 |
2002/08/22 | 111 | 112 | 107 | 109 | 237,000 |
2002/08/21 | 113 | 116 | 110 | 110 | 123,000 |
2002/08/20 | 122 | 123 | 114 | 118 | 70,000 |
2002/08/19 | 127 | 127 | 113 | 123 | 100,000 |
2002/08/16 | 125 | 127 | 123 | 127 | 51,000 |
2002/08/15 | 131 | 131 | 124 | 125 | 110,000 |
2002/08/14 | 126 | 133 | 126 | 126 | 173,000 |
2002/08/13 | 135 | 138 | 131 | 133 | 391,000 |
2002/08/12 | 132 | 138 | 128 | 134 | 546,000 |
2002/08/09 | 123 | 132 | 120 | 130 | 401,000 |
2002/08/08 | 129 | 129 | 122 | 122 | 100,000 |
2002/08/07 | 125 | 128 | 123 | 127 | 185,000 |
2002/08/06 | 125 | 133 | 122 | 122 | 612,000 |
2002/08/05 | 116 | 124 | 112 | 124 | 141,000 |
2002/08/02 | 124 | 128 | 120 | 122 | 496,000 |
2002/08/01 | 110 | 128 | 110 | 127 | 1,147,000 |
2002/07/31 | 104 | 108 | 102 | 106 | 86,000 |
2002/07/30 | 103 | 105 | 103 | 104 | 46,000 |
2002/07/29 | 104 | 104 | 103 | 103 | 28,000 |
2002/07/26 | 108 | 109 | 105 | 105 | 77,000 |
2002/07/25 | 108 | 110 | 106 | 106 | 59,000 |
2002/07/24 | 108 | 109 | 104 | 104 | 91,000 |
2002/07/23 | 100 | 107 | 100 | 107 | 29,000 |
2002/07/22 | 105 | 108 | 101 | 101 | 61,000 |
2002/07/19 | 110 | 110 | 100 | 105 | 59,000 |
2002/07/18 | 100 | 115 | 98 | 115 | 91,000 |
2002/07/17 | 101 | 101 | 98 | 100 | 73,000 |
2002/07/16 | 100 | 102 | 99 | 101 | 46,000 |
2002/07/15 | 103 | 103 | 100 | 100 | 49,000 |
2002/07/12 | 105 | 105 | 103 | 103 | 23,000 |
2002/07/11 | 105 | 106 | 104 | 106 | 16,000 |
2002/07/10 | 107 | 108 | 106 | 106 | 23,000 |
2002/07/09 | 107 | 109 | 103 | 109 | 38,000 |
2002/07/08 | 113 | 113 | 107 | 107 | 60,000 |
2002/07/05 | 108 | 115 | 108 | 113 | 72,000 |
2002/07/04 | 105 | 109 | 104 | 107 | 43,000 |
2002/07/03 | 100 | 104 | 100 | 104 | 52,000 |
2002/07/02 | 105 | 105 | 101 | 103 | 20,000 |
2002/07/01 | 103 | 103 | 100 | 102 | 40,000 |
2002/06/28 | 100 | 104 | 100 | 103 | 37,000 |
2002/06/27 | 100 | 100 | 99 | 99 | 30,000 |
2002/06/26 | 105 | 105 | 100 | 100 | 32,000 |
2002/06/25 | 102 | 103 | 101 | 103 | 56,000 |
2002/06/24 | 100 | 100 | 97 | 100 | 58,000 |
2002/06/21 | 102 | 103 | 100 | 103 | 20,000 |
2002/06/20 | 106 | 106 | 101 | 102 | 63,000 |
2002/06/19 | 110 | 110 | 105 | 105 | 52,000 |
2002/06/18 | 105 | 107 | 101 | 105 | 195,000 |
2002/06/17 | 116 | 116 | 105 | 105 | 83,000 |
2002/06/14 | 120 | 120 | 111 | 113 | 181,000 |
2002/06/13 | 119 | 119 | 111 | 117 | 99,000 |
2002/06/12 | 112 | 114 | 111 | 114 | 46,000 |
2002/06/11 | 117 | 117 | 114 | 114 | 38,000 |
2002/06/10 | 112 | 120 | 112 | 119 | 119,000 |
2002/06/07 | 123 | 123 | 120 | 122 | 106,000 |
2002/06/06 | 125 | 129 | 123 | 125 | 102,000 |
2002/06/05 | 120 | 127 | 120 | 125 | 105,000 |
2002/06/04 | 124 | 124 | 117 | 120 | 128,000 |
2002/06/03 | 120 | 130 | 120 | 125 | 165,000 |
2002/05/31 | 130 | 130 | 110 | 127 | 193,000 |
2002/05/30 | 133 | 135 | 129 | 134 | 244,000 |
2002/05/29 | 124 | 141 | 119 | 135 | 561,000 |
2002/05/28 | 125 | 127 | 120 | 125 | 255,000 |
2002/05/27 | 117 | 131 | 115 | 125 | 652,000 |
2002/05/24 | 108 | 113 | 107 | 112 | 338,000 |
2002/05/23 | 104 | 105 | 103 | 105 | 61,000 |
2002/05/22 | 102 | 104 | 100 | 104 | 82,000 |
2002/05/21 | 105 | 108 | 100 | 104 | 148,000 |
2002/05/20 | 108 | 108 | 105 | 106 | 124,000 |
2002/05/17 | 106 | 110 | 106 | 107 | 336,000 |
2002/05/16 | 98 | 111 | 98 | 111 | 677,000 |
2002/05/15 | 93 | 100 | 92 | 99 | 106,000 |
2002/05/14 | 92 | 95 | 92 | 93 | 47,000 |
2002/05/13 | 93 | 93 | 91 | 92 | 47,000 |
2002/05/10 | 93 | 94 | 93 | 93 | 17,000 |
2002/05/09 | 94 | 94 | 91 | 91 | 27,000 |
2002/05/08 | 93 | 93 | 89 | 91 | 42,000 |
2002/05/07 | 90 | 91 | 90 | 91 | 20,000 |
2002/05/02 | 92 | 93 | 90 | 90 | 27,000 |
2002/05/01 | 89 | 95 | 89 | 95 | 36,000 |
2002/04/30 | 91 | 92 | 90 | 90 | 21,000 |
2002/04/26 | 94 | 95 | 92 | 95 | 26,000 |
2002/04/25 | 98 | 98 | 94 | 94 | 30,000 |
2002/04/24 | 94 | 96 | 94 | 95 | 22,000 |
2002/04/23 | 95 | 97 | 94 | 97 | 51,000 |
2002/04/22 | 99 | 99 | 94 | 96 | 63,000 |
2002/04/19 | 90 | 91 | 88 | 88 | 104,000 |
2002/04/18 | 92 | 92 | 89 | 91 | 53,000 |
2002/04/17 | 92 | 95 | 92 | 93 | 21,000 |
2002/04/16 | 89 | 94 | 89 | 94 | 33,000 |
2002/04/15 | 88 | 91 | 88 | 91 | 17,000 |
2002/04/12 | 93 | 93 | 86 | 90 | 128,000 |
2002/04/11 | 97 | 98 | 94 | 94 | 48,000 |
2002/04/10 | 94 | 98 | 94 | 97 | 70,000 |
2002/04/09 | 102 | 102 | 98 | 98 | 96,000 |
2002/04/08 | 99 | 102 | 99 | 102 | 79,000 |
2002/04/05 | 102 | 109 | 99 | 102 | 538,000 |
2002/04/04 | 84 | 99 | 84 | 98 | 293,000 |
2002/04/03 | 83 | 83 | 82 | 82 | 10,000 |
2002/04/02 | 84 | 87 | 81 | 84 | 37,000 |
2002/04/01 | 87 | 89 | 83 | 88 | 29,000 |
2002/03/29 | 89 | 89 | 86 | 86 | 16,000 |
2002/03/28 | 88 | 89 | 86 | 89 | 24,000 |
2002/03/27 | 86 | 89 | 86 | 88 | 10,000 |
2002/03/26 | 86 | 89 | 86 | 87 | 26,000 |
2002/03/25 | 92 | 92 | 89 | 89 | 48,000 |
2002/03/22 | 90 | 95 | 89 | 89 | 74,000 |
2002/03/20 | 90 | 93 | 90 | 92 | 105,000 |
2002/03/19 | 85 | 88 | 85 | 87 | 44,000 |
2002/03/18 | 88 | 88 | 85 | 85 | 87,000 |
2002/03/15 | 87 | 89 | 87 | 88 | 22,000 |
2002/03/14 | 90 | 90 | 88 | 88 | 41,000 |
2002/03/13 | 92 | 93 | 90 | 90 | 57,000 |
2002/03/12 | 88 | 95 | 88 | 91 | 153,000 |
2002/03/11 | 85 | 89 | 85 | 87 | 66,000 |
2002/03/08 | 85 | 87 | 85 | 86 | 153,000 |
2002/03/07 | 88 | 88 | 85 | 85 | 58,000 |
2002/03/06 | 88 | 88 | 86 | 86 | 61,000 |
2002/03/05 | 88 | 88 | 86 | 86 | 49,000 |
2002/03/04 | 86 | 87 | 84 | 86 | 73,000 |
2002/03/01 | 84 | 84 | 80 | 84 | 77,000 |
2002/02/28 | 85 | 85 | 82 | 84 | 50,000 |
2002/02/27 | 81 | 85 | 81 | 85 | 66,000 |
2002/02/26 | 79 | 81 | 78 | 81 | 32,000 |
2002/02/25 | 76 | 80 | 76 | 78 | 109,000 |
2002/02/22 | 80 | 81 | 79 | 81 | 24,000 |
2002/02/21 | 76 | 79 | 76 | 78 | 44,000 |
2002/02/20 | 73 | 80 | 73 | 80 | 73,000 |
2002/02/19 | 77 | 79 | 76 | 78 | 40,000 |
2002/02/18 | 78 | 80 | 76 | 79 | 43,000 |
2002/02/15 | 80 | 80 | 79 | 79 | 23,000 |
2002/02/14 | 78 | 81 | 78 | 81 | 36,000 |
2002/02/13 | 76 | 81 | 76 | 81 | 39,000 |
2002/02/12 | 76 | 83 | 75 | 79 | 133,000 |
2002/02/08 | 77 | 80 | 73 | 73 | 223,000 |
2002/02/07 | 76 | 77 | 76 | 77 | 56,000 |
2002/02/06 | 74 | 78 | 74 | 78 | 142,000 |
2002/02/05 | 79 | 79 | 78 | 78 | 49,000 |
2002/02/04 | 85 | 85 | 82 | 82 | 54,000 |
2002/02/01 | 99 | 101 | 88 | 88 | 210,000 |
2002/01/31 | 90 | 103 | 90 | 94 | 223,000 |
2002/01/30 | 81 | 90 | 80 | 90 | 98,000 |
2002/01/29 | 90 | 91 | 81 | 91 | 116,000 |
2002/01/28 | 93 | 108 | 88 | 93 | 435,000 |
2002/01/25 | 86 | 95 | 85 | 92 | 185,000 |
2002/01/24 | 75 | 86 | 75 | 86 | 137,000 |
2002/01/23 | 75 | 77 | 73 | 75 | 33,000 |
2002/01/22 | 75 | 77 | 75 | 77 | 18,000 |
2002/01/21 | 77 | 78 | 75 | 77 | 65,000 |
2002/01/18 | 70 | 78 | 69 | 78 | 39,000 |
2002/01/17 | 70 | 70 | 69 | 69 | 16,000 |
2002/01/16 | 72 | 72 | 69 | 72 | 16,000 |
2002/01/15 | 70 | 71 | 69 | 69 | 19,000 |
2002/01/11 | 73 | 74 | 73 | 74 | 35,000 |
2002/01/10 | 75 | 75 | 73 | 73 | 23,000 |
2002/01/09 | 73 | 75 | 72 | 75 | 38,000 |
2002/01/08 | 78 | 80 | 77 | 77 | 38,000 |
2002/01/07 | 78 | 80 | 77 | 80 | 31,000 |
2002/01/04 | 70 | 78 | 69 | 78 | 22,000 |