日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ