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 |
|---|---|---|---|---|---|
| 2003/12/30 | 300 | 305 | 299 | 304 | 143,000 |
| 2003/12/29 | 298 | 308 | 298 | 304 | 152,000 |
| 2003/12/26 | 295 | 298 | 293 | 295 | 36,000 |
| 2003/12/25 | 291 | 298 | 282 | 298 | 200,000 |
| 2003/12/24 | 298 | 299 | 290 | 292 | 77,000 |
| 2003/12/22 | 302 | 304 | 297 | 300 | 90,000 |
| 2003/12/19 | 300 | 303 | 299 | 302 | 57,000 |
| 2003/12/18 | 302 | 303 | 295 | 299 | 116,000 |
| 2003/12/17 | 303 | 305 | 299 | 302 | 66,000 |
| 2003/12/16 | 317 | 317 | 298 | 308 | 84,000 |
| 2003/12/15 | 318 | 318 | 305 | 316 | 42,000 |
| 2003/12/12 | 307 | 309 | 301 | 303 | 90,000 |
| 2003/12/11 | 305 | 305 | 300 | 305 | 101,000 |
| 2003/12/10 | 311 | 311 | 301 | 310 | 41,000 |
| 2003/12/09 | 319 | 319 | 311 | 314 | 25,000 |
| 2003/12/08 | 320 | 320 | 300 | 310 | 131,000 |
| 2003/12/05 | 329 | 337 | 325 | 325 | 50,000 |
| 2003/12/04 | 332 | 340 | 328 | 332 | 54,000 |
| 2003/12/03 | 331 | 340 | 331 | 337 | 50,000 |
| 2003/12/02 | 340 | 348 | 336 | 336 | 58,000 |
| 2003/12/01 | 319 | 342 | 315 | 341 | 134,000 |
| 2003/11/28 | 339 | 344 | 325 | 344 | 119,000 |
| 2003/11/27 | 331 | 344 | 330 | 338 | 273,000 |
| 2003/11/26 | 318 | 325 | 312 | 321 | 202,000 |
| 2003/11/25 | 314 | 316 | 308 | 311 | 220,000 |
| 2003/11/21 | 301 | 310 | 296 | 309 | 122,000 |
| 2003/11/20 | 314 | 319 | 290 | 302 | 181,000 |
| 2003/11/19 | 304 | 311 | 297 | 299 | 235,000 |
| 2003/11/18 | 325 | 334 | 300 | 319 | 537,000 |
| 2003/11/17 | 329 | 349 | 329 | 345 | 251,000 |
| 2003/11/14 | 371 | 371 | 360 | 369 | 123,000 |
| 2003/11/13 | 377 | 385 | 370 | 373 | 177,000 |
| 2003/11/12 | 355 | 381 | 355 | 376 | 202,000 |
| 2003/11/11 | 383 | 385 | 340 | 370 | 479,000 |
| 2003/11/10 | 412 | 412 | 395 | 398 | 149,000 |
| 2003/11/07 | 397 | 410 | 387 | 405 | 331,000 |
| 2003/11/06 | 395 | 402 | 392 | 396 | 278,000 |
| 2003/11/05 | 400 | 403 | 394 | 395 | 177,000 |
| 2003/11/04 | 407 | 414 | 391 | 398 | 327,000 |
| 2003/10/31 | 431 | 433 | 398 | 403 | 309,000 |
| 2003/10/30 | 399 | 421 | 395 | 421 | 443,000 |
| 2003/10/29 | 385 | 409 | 385 | 395 | 226,000 |
| 2003/10/28 | 386 | 388 | 371 | 380 | 277,000 |
| 2003/10/27 | 396 | 398 | 385 | 386 | 306,000 |
| 2003/10/24 | 382 | 410 | 382 | 400 | 396,000 |
| 2003/10/23 | 420 | 420 | 386 | 386 | 476,000 |
| 2003/10/22 | 430 | 433 | 419 | 428 | 369,000 |
| 2003/10/21 | 418 | 456 | 415 | 430 | 1,176,000 |
| 2003/10/20 | 422 | 424 | 411 | 422 | 672,000 |
| 2003/10/17 | 417 | 424 | 405 | 422 | 1,163,000 |
| 2003/10/16 | 431 | 435 | 413 | 422 | 1,410,000 |
| 2003/10/15 | 404 | 441 | 400 | 441 | 4,563,000 |
| 2003/10/14 | 384 | 394 | 373 | 379 | 1,412,000 |
| 2003/10/10 | 390 | 396 | 372 | 384 | 2,517,000 |
| 2003/10/09 | 320 | 400 | 319 | 372 | 4,852,000 |
| 2003/10/08 | 326 | 327 | 307 | 320 | 1,039,000 |
| 2003/10/07 | 315 | 330 | 307 | 318 | 2,415,000 |
| 2003/10/06 | 290 | 325 | 290 | 315 | 4,235,000 |
| 2003/10/03 | 277 | 288 | 275 | 283 | 464,000 |
| 2003/10/02 | 279 | 279 | 271 | 275 | 151,000 |
| 2003/10/01 | 274 | 282 | 272 | 276 | 441,000 |
| 2003/09/30 | 271 | 273 | 268 | 273 | 117,000 |
| 2003/09/29 | 270 | 272 | 268 | 270 | 73,000 |
| 2003/09/26 | 266 | 273 | 265 | 270 | 184,000 |
| 2003/09/25 | 271 | 272 | 265 | 271 | 262,000 |
| 2003/09/24 | 280 | 282 | 276 | 276 | 148,000 |
| 2003/09/22 | 274 | 283 | 270 | 283 | 203,000 |
| 2003/09/19 | 289 | 290 | 275 | 282 | 390,000 |
| 2003/09/18 | 294 | 295 | 284 | 288 | 747,000 |
| 2003/09/17 | 285 | 303 | 282 | 295 | 3,949,000 |
| 2003/09/16 | 277 | 280 | 271 | 280 | 644,000 |
| 2003/09/12 | 273 | 273 | 267 | 273 | 320,000 |
| 2003/09/11 | 270 | 274 | 265 | 273 | 644,000 |
| 2003/09/10 | 265 | 268 | 263 | 268 | 334,000 |
| 2003/09/09 | 255 | 265 | 254 | 263 | 324,000 |
| 2003/09/08 | 247 | 257 | 247 | 256 | 149,000 |
| 2003/09/05 | 260 | 260 | 252 | 255 | 199,000 |
| 2003/09/04 | 250 | 262 | 248 | 261 | 539,000 |
| 2003/09/03 | 252 | 253 | 249 | 250 | 208,000 |
| 2003/09/02 | 257 | 259 | 252 | 252 | 170,000 |
| 2003/09/01 | 255 | 259 | 255 | 255 | 152,000 |
| 2003/08/29 | 260 | 262 | 252 | 255 | 161,000 |
| 2003/08/28 | 262 | 265 | 256 | 260 | 183,000 |
| 2003/08/27 | 262 | 266 | 262 | 262 | 164,000 |
| 2003/08/26 | 268 | 268 | 261 | 261 | 309,000 |
| 2003/08/25 | 265 | 270 | 264 | 270 | 138,000 |
| 2003/08/22 | 275 | 277 | 265 | 265 | 617,000 |
| 2003/08/21 | 263 | 270 | 261 | 270 | 261,000 |
| 2003/08/20 | 268 | 269 | 261 | 263 | 249,000 |
| 2003/08/19 | 270 | 274 | 260 | 266 | 257,000 |
| 2003/08/18 | 260 | 264 | 255 | 262 | 220,000 |
| 2003/08/15 | 260 | 262 | 253 | 255 | 222,000 |
| 2003/08/14 | 250 | 262 | 247 | 257 | 273,000 |
| 2003/08/13 | 250 | 250 | 246 | 250 | 132,000 |
| 2003/08/12 | 236 | 249 | 236 | 242 | 163,000 |
| 2003/08/11 | 235 | 240 | 235 | 239 | 121,000 |
| 2003/08/08 | 244 | 245 | 235 | 235 | 310,000 |
| 2003/08/07 | 240 | 247 | 235 | 244 | 479,000 |
| 2003/08/06 | 262 | 262 | 249 | 254 | 298,000 |
| 2003/08/05 | 264 | 272 | 264 | 265 | 382,000 |
| 2003/08/04 | 267 | 269 | 262 | 264 | 155,000 |
| 2003/08/01 | 272 | 274 | 264 | 267 | 236,000 |
| 2003/07/31 | 271 | 272 | 262 | 263 | 244,000 |
| 2003/07/30 | 273 | 280 | 272 | 272 | 320,000 |
| 2003/07/29 | 272 | 277 | 270 | 275 | 580,000 |
| 2003/07/28 | 264 | 271 | 264 | 269 | 442,000 |
| 2003/07/25 | 264 | 270 | 262 | 263 | 450,000 |
| 2003/07/24 | 275 | 276 | 262 | 265 | 706,000 |
| 2003/07/23 | 272 | 280 | 258 | 275 | 1,481,000 |
| 2003/07/22 | 279 | 292 | 278 | 287 | 2,604,000 |
| 2003/07/18 | 253 | 284 | 253 | 284 | 1,699,000 |
| 2003/07/17 | 277 | 277 | 257 | 262 | 996,000 |
| 2003/07/16 | 268 | 273 | 263 | 273 | 903,000 |
| 2003/07/15 | 269 | 275 | 262 | 269 | 5,160,000 |
| 2003/07/14 | 257 | 260 | 248 | 260 | 762,000 |
| 2003/07/11 | 256 | 256 | 245 | 248 | 345,000 |
| 2003/07/10 | 242 | 257 | 242 | 257 | 616,000 |
| 2003/07/09 | 249 | 249 | 241 | 243 | 247,000 |
| 2003/07/08 | 259 | 259 | 235 | 244 | 413,000 |
| 2003/07/07 | 259 | 259 | 251 | 255 | 513,000 |
| 2003/07/04 | 240 | 250 | 234 | 247 | 292,000 |
| 2003/07/03 | 260 | 260 | 240 | 244 | 500,000 |
| 2003/07/02 | 263 | 263 | 254 | 260 | 708,000 |
| 2003/07/01 | 257 | 265 | 254 | 260 | 1,616,000 |
| 2003/06/30 | 251 | 252 | 248 | 249 | 381,000 |
| 2003/06/27 | 252 | 252 | 245 | 248 | 356,000 |
| 2003/06/26 | 250 | 251 | 243 | 248 | 403,000 |
| 2003/06/25 | 239 | 251 | 238 | 251 | 413,000 |
| 2003/06/24 | 241 | 244 | 234 | 241 | 434,000 |
| 2003/06/23 | 252 | 253 | 231 | 245 | 800,000 |
| 2003/06/20 | 254 | 261 | 252 | 257 | 1,555,000 |
| 2003/06/19 | 248 | 256 | 246 | 256 | 2,050,000 |
| 2003/06/18 | 240 | 249 | 239 | 246 | 1,992,000 |
| 2003/06/17 | 233 | 242 | 230 | 237 | 3,018,000 |
| 2003/06/16 | 223 | 231 | 222 | 228 | 1,421,000 |
| 2003/06/13 | 218 | 220 | 213 | 220 | 259,000 |
| 2003/06/12 | 225 | 226 | 219 | 219 | 328,000 |
| 2003/06/11 | 223 | 227 | 220 | 223 | 871,000 |
| 2003/06/10 | 212 | 222 | 212 | 221 | 268,000 |
| 2003/06/09 | 220 | 222 | 214 | 217 | 465,000 |
| 2003/06/06 | 222 | 222 | 213 | 219 | 329,000 |
| 2003/06/05 | 220 | 222 | 216 | 222 | 834,000 |
| 2003/06/04 | 220 | 227 | 216 | 217 | 2,429,000 |
| 2003/06/03 | 198 | 218 | 198 | 216 | 3,111,000 |
| 2003/06/02 | 199 | 199 | 192 | 195 | 224,000 |
| 2003/05/30 | 199 | 200 | 195 | 195 | 329,000 |
| 2003/05/29 | 189 | 198 | 187 | 198 | 583,000 |
| 2003/05/28 | 185 | 189 | 183 | 187 | 393,000 |
| 2003/05/27 | 191 | 193 | 189 | 191 | 234,000 |
| 2003/05/26 | 201 | 201 | 190 | 194 | 492,000 |
| 2003/05/23 | 191 | 200 | 190 | 200 | 422,000 |
| 2003/05/22 | 193 | 200 | 189 | 192 | 399,000 |
| 2003/05/21 | 208 | 208 | 186 | 200 | 651,000 |
| 2003/05/20 | 205 | 210 | 200 | 207 | 736,000 |
| 2003/05/19 | 203 | 206 | 195 | 206 | 589,000 |
| 2003/05/16 | 197 | 207 | 195 | 207 | 1,314,000 |
| 2003/05/15 | 197 | 199 | 190 | 197 | 846,000 |
| 2003/05/14 | 185 | 200 | 185 | 197 | 1,191,000 |
| 2003/05/13 | 193 | 194 | 186 | 190 | 703,000 |
| 2003/05/12 | 191 | 194 | 188 | 193 | 1,184,000 |
| 2003/05/09 | 185 | 191 | 179 | 190 | 1,695,000 |
| 2003/05/08 | 178 | 188 | 178 | 185 | 3,553,000 |
| 2003/05/07 | 173 | 174 | 168 | 173 | 521,000 |
| 2003/05/06 | 166 | 174 | 166 | 171 | 894,000 |
| 2003/05/02 | 165 | 168 | 165 | 167 | 314,000 |
| 2003/05/01 | 163 | 170 | 160 | 165 | 369,000 |
| 2003/04/30 | 160 | 164 | 157 | 160 | 100,000 |
| 2003/04/28 | 154 | 160 | 148 | 159 | 209,000 |
| 2003/04/25 | 158 | 158 | 150 | 156 | 194,000 |
| 2003/04/24 | 160 | 160 | 152 | 158 | 218,000 |
| 2003/04/23 | 163 | 165 | 159 | 161 | 195,000 |
| 2003/04/22 | 169 | 169 | 163 | 164 | 193,000 |
| 2003/04/21 | 170 | 170 | 163 | 169 | 262,000 |
| 2003/04/18 | 165 | 173 | 163 | 167 | 1,118,000 |
| 2003/04/17 | 156 | 163 | 155 | 160 | 335,000 |
| 2003/04/16 | 165 | 165 | 157 | 157 | 199,000 |
| 2003/04/15 | 153 | 165 | 152 | 162 | 638,000 |
| 2003/04/14 | 155 | 157 | 150 | 153 | 159,000 |
| 2003/04/11 | 160 | 160 | 156 | 157 | 323,000 |
| 2003/04/10 | 161 | 161 | 151 | 160 | 856,000 |
| 2003/04/09 | 165 | 172 | 158 | 159 | 2,160,000 |
| 2003/04/08 | 143 | 144 | 139 | 140 | 148,000 |
| 2003/04/07 | 143 | 147 | 139 | 142 | 440,000 |
| 2003/04/04 | 133 | 145 | 133 | 141 | 1,057,000 |
| 2003/04/03 | 133 | 133 | 130 | 133 | 103,000 |
| 2003/04/02 | 131 | 134 | 128 | 133 | 74,000 |
| 2003/04/01 | 133 | 137 | 130 | 132 | 409,000 |
| 2003/03/31 | 128 | 135 | 127 | 135 | 312,000 |
| 2003/03/28 | 126 | 130 | 124 | 130 | 90,000 |
| 2003/03/27 | 122 | 127 | 122 | 125 | 85,000 |
| 2003/03/26 | 120 | 122 | 120 | 122 | 45,000 |
| 2003/03/25 | 121 | 121 | 113 | 119 | 71,000 |
| 2003/03/24 | 120 | 122 | 119 | 122 | 53,000 |
| 2003/03/20 | 110 | 115 | 110 | 115 | 86,000 |
| 2003/03/19 | 112 | 113 | 111 | 111 | 44,000 |
| 2003/03/18 | 110 | 115 | 109 | 113 | 159,000 |
| 2003/03/17 | 113 | 113 | 108 | 110 | 33,000 |
| 2003/03/14 | 108 | 114 | 108 | 112 | 127,000 |
| 2003/03/13 | 115 | 115 | 113 | 113 | 11,000 |
| 2003/03/12 | 115 | 118 | 115 | 116 | 23,000 |
| 2003/03/11 | 111 | 117 | 110 | 113 | 33,000 |
| 2003/03/10 | 121 | 121 | 115 | 115 | 86,000 |
| 2003/03/07 | 122 | 122 | 118 | 119 | 33,000 |
| 2003/03/06 | 127 | 127 | 120 | 122 | 101,000 |
| 2003/03/05 | 129 | 130 | 125 | 127 | 44,000 |
| 2003/03/04 | 130 | 133 | 127 | 132 | 77,000 |
| 2003/03/03 | 122 | 125 | 120 | 125 | 107,000 |
| 2003/02/28 | 125 | 126 | 122 | 122 | 31,000 |
| 2003/02/27 | 124 | 125 | 121 | 124 | 72,000 |
| 2003/02/26 | 121 | 124 | 121 | 124 | 57,000 |
| 2003/02/25 | 131 | 131 | 122 | 123 | 296,000 |
| 2003/02/24 | 137 | 137 | 132 | 134 | 175,000 |
| 2003/02/21 | 137 | 138 | 133 | 135 | 295,000 |
| 2003/02/20 | 133 | 140 | 129 | 139 | 1,251,000 |
| 2003/02/19 | 132 | 132 | 127 | 128 | 303,000 |
| 2003/02/18 | 122 | 133 | 120 | 130 | 637,000 |
| 2003/02/17 | 120 | 121 | 119 | 120 | 42,000 |
| 2003/02/14 | 119 | 120 | 118 | 119 | 84,000 |
| 2003/02/13 | 120 | 121 | 118 | 120 | 84,000 |
| 2003/02/12 | 120 | 121 | 118 | 120 | 68,000 |
| 2003/02/10 | 122 | 122 | 113 | 117 | 68,000 |
| 2003/02/07 | 119 | 123 | 118 | 119 | 88,000 |
| 2003/02/06 | 116 | 121 | 114 | 115 | 163,000 |
| 2003/02/05 | 122 | 123 | 118 | 118 | 106,000 |
| 2003/02/04 | 119 | 124 | 119 | 124 | 29,000 |
| 2003/02/03 | 118 | 119 | 114 | 119 | 92,000 |
| 2003/01/31 | 119 | 121 | 116 | 119 | 93,000 |
| 2003/01/30 | 115 | 120 | 113 | 115 | 94,000 |
| 2003/01/29 | 126 | 126 | 116 | 116 | 97,000 |
| 2003/01/28 | 127 | 128 | 124 | 128 | 168,000 |
| 2003/01/27 | 130 | 131 | 124 | 130 | 469,000 |
| 2003/01/24 | 118 | 128 | 116 | 126 | 652,000 |
| 2003/01/23 | 113 | 118 | 113 | 118 | 43,000 |
| 2003/01/22 | 118 | 119 | 115 | 116 | 36,000 |
| 2003/01/21 | 118 | 118 | 115 | 117 | 53,000 |
| 2003/01/20 | 116 | 116 | 112 | 115 | 43,000 |
| 2003/01/17 | 115 | 116 | 113 | 113 | 30,000 |
| 2003/01/16 | 115 | 117 | 112 | 114 | 80,000 |
| 2003/01/15 | 122 | 122 | 116 | 118 | 174,000 |
| 2003/01/14 | 110 | 113 | 108 | 112 | 27,000 |
| 2003/01/10 | 112 | 115 | 108 | 115 | 78,000 |
| 2003/01/09 | 107 | 112 | 107 | 112 | 24,000 |
| 2003/01/08 | 109 | 110 | 107 | 109 | 14,000 |
| 2003/01/07 | 107 | 110 | 107 | 108 | 27,000 |
| 2003/01/06 | 106 | 110 | 106 | 107 | 19,000 |