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 |
---|---|---|---|---|---|
2004/12/30 | 291 | 298 | 291 | 293 | 81,000 |
2004/12/29 | 297 | 298 | 290 | 290 | 130,000 |
2004/12/28 | 300 | 300 | 294 | 296 | 74,000 |
2004/12/27 | 296 | 302 | 296 | 298 | 269,000 |
2004/12/24 | 289 | 296 | 289 | 292 | 246,000 |
2004/12/22 | 292 | 292 | 287 | 287 | 138,000 |
2004/12/21 | 280 | 290 | 280 | 287 | 225,000 |
2004/12/20 | 275 | 277 | 275 | 276 | 178,000 |
2004/12/17 | 277 | 279 | 276 | 278 | 78,000 |
2004/12/16 | 275 | 276 | 272 | 273 | 160,000 |
2004/12/15 | 281 | 281 | 272 | 273 | 128,000 |
2004/12/14 | 278 | 278 | 271 | 275 | 265,000 |
2004/12/13 | 283 | 286 | 279 | 279 | 122,000 |
2004/12/10 | 281 | 286 | 281 | 285 | 146,000 |
2004/12/09 | 295 | 295 | 285 | 285 | 137,000 |
2004/12/08 | 295 | 295 | 289 | 293 | 159,000 |
2004/12/07 | 298 | 298 | 293 | 294 | 152,000 |
2004/12/06 | 294 | 296 | 294 | 296 | 179,000 |
2004/12/03 | 286 | 296 | 286 | 291 | 420,000 |
2004/12/02 | 283 | 285 | 282 | 283 | 316,000 |
2004/12/01 | 287 | 287 | 278 | 278 | 572,000 |
2004/11/30 | 294 | 295 | 287 | 288 | 249,000 |
2004/11/29 | 293 | 298 | 292 | 293 | 172,000 |
2004/11/26 | 295 | 295 | 292 | 292 | 89,000 |
2004/11/25 | 295 | 297 | 292 | 292 | 50,000 |
2004/11/24 | 299 | 299 | 292 | 297 | 264,000 |
2004/11/22 | 305 | 306 | 299 | 301 | 49,000 |
2004/11/19 | 308 | 308 | 303 | 304 | 116,000 |
2004/11/18 | 314 | 314 | 308 | 308 | 68,000 |
2004/11/17 | 312 | 316 | 312 | 314 | 39,000 |
2004/11/16 | 320 | 321 | 315 | 315 | 55,000 |
2004/11/15 | 317 | 326 | 317 | 320 | 161,000 |
2004/11/12 | 320 | 328 | 317 | 320 | 135,000 |
2004/11/11 | 337 | 339 | 310 | 323 | 275,000 |
2004/11/10 | 335 | 345 | 334 | 340 | 489,000 |
2004/11/09 | 326 | 333 | 326 | 333 | 92,000 |
2004/11/08 | 330 | 333 | 322 | 328 | 282,000 |
2004/11/05 | 330 | 330 | 325 | 329 | 168,000 |
2004/11/04 | 325 | 330 | 323 | 328 | 175,000 |
2004/11/02 | 325 | 328 | 319 | 324 | 108,000 |
2004/11/01 | 324 | 324 | 319 | 323 | 147,000 |
2004/10/29 | 324 | 325 | 319 | 324 | 53,000 |
2004/10/28 | 322 | 331 | 319 | 329 | 344,000 |
2004/10/27 | 317 | 318 | 312 | 315 | 52,000 |
2004/10/26 | 318 | 321 | 311 | 316 | 56,000 |
2004/10/25 | 321 | 321 | 300 | 321 | 344,000 |
2004/10/22 | 304 | 322 | 304 | 322 | 193,000 |
2004/10/21 | 310 | 317 | 308 | 309 | 105,000 |
2004/10/20 | 325 | 325 | 316 | 319 | 234,000 |
2004/10/19 | 328 | 329 | 319 | 329 | 354,000 |
2004/10/18 | 320 | 330 | 314 | 329 | 1,329,000 |
2004/10/15 | 304 | 311 | 300 | 310 | 274,000 |
2004/10/14 | 297 | 305 | 297 | 301 | 124,000 |
2004/10/13 | 301 | 302 | 292 | 301 | 128,000 |
2004/10/12 | 303 | 304 | 299 | 304 | 73,000 |
2004/10/08 | 301 | 304 | 298 | 304 | 118,000 |
2004/10/07 | 303 | 307 | 301 | 301 | 72,000 |
2004/10/06 | 308 | 308 | 300 | 306 | 131,000 |
2004/10/05 | 294 | 307 | 294 | 304 | 162,000 |
2004/10/04 | 294 | 295 | 291 | 293 | 62,000 |
2004/10/01 | 284 | 287 | 281 | 287 | 251,000 |
2004/09/30 | 284 | 288 | 284 | 284 | 80,000 |
2004/09/29 | 290 | 295 | 282 | 282 | 87,000 |
2004/09/28 | 291 | 294 | 285 | 290 | 84,000 |
2004/09/27 | 286 | 289 | 284 | 289 | 70,000 |
2004/09/24 | 288 | 291 | 283 | 288 | 166,000 |
2004/09/22 | 295 | 297 | 290 | 295 | 105,000 |
2004/09/21 | 301 | 301 | 294 | 294 | 127,000 |
2004/09/17 | 304 | 304 | 297 | 297 | 152,000 |
2004/09/16 | 302 | 308 | 301 | 308 | 90,000 |
2004/09/15 | 310 | 314 | 302 | 303 | 278,000 |
2004/09/14 | 306 | 308 | 305 | 307 | 197,000 |
2004/09/13 | 310 | 310 | 304 | 307 | 184,000 |
2004/09/10 | 299 | 306 | 298 | 306 | 393,000 |
2004/09/09 | 309 | 310 | 302 | 307 | 95,000 |
2004/09/08 | 306 | 311 | 306 | 309 | 80,000 |
2004/09/07 | 317 | 317 | 305 | 307 | 120,000 |
2004/09/06 | 319 | 319 | 311 | 316 | 74,000 |
2004/09/03 | 325 | 328 | 316 | 321 | 361,000 |
2004/09/02 | 300 | 325 | 299 | 320 | 891,000 |
2004/09/01 | 298 | 300 | 294 | 296 | 227,000 |
2004/08/31 | 300 | 300 | 293 | 294 | 106,000 |
2004/08/30 | 301 | 301 | 299 | 299 | 43,000 |
2004/08/27 | 295 | 301 | 295 | 300 | 78,000 |
2004/08/26 | 301 | 304 | 296 | 297 | 143,000 |
2004/08/25 | 303 | 303 | 297 | 301 | 50,000 |
2004/08/24 | 301 | 305 | 296 | 300 | 39,000 |
2004/08/23 | 297 | 304 | 297 | 303 | 38,000 |
2004/08/20 | 295 | 300 | 294 | 296 | 45,000 |
2004/08/19 | 294 | 298 | 293 | 298 | 58,000 |
2004/08/18 | 292 | 295 | 292 | 295 | 57,000 |
2004/08/17 | 299 | 299 | 296 | 297 | 27,000 |
2004/08/16 | 301 | 301 | 294 | 294 | 61,000 |
2004/08/13 | 298 | 302 | 295 | 302 | 47,000 |
2004/08/12 | 297 | 303 | 297 | 303 | 54,000 |
2004/08/11 | 306 | 309 | 299 | 299 | 96,000 |
2004/08/10 | 297 | 302 | 297 | 302 | 61,000 |
2004/08/09 | 295 | 298 | 295 | 295 | 46,000 |
2004/08/06 | 293 | 303 | 293 | 296 | 101,000 |
2004/08/05 | 302 | 304 | 298 | 300 | 110,000 |
2004/08/04 | 309 | 309 | 298 | 302 | 168,000 |
2004/08/03 | 313 | 315 | 311 | 314 | 68,000 |
2004/08/02 | 315 | 316 | 311 | 313 | 106,000 |
2004/07/30 | 318 | 320 | 312 | 317 | 128,000 |
2004/07/29 | 339 | 339 | 316 | 317 | 72,000 |
2004/07/28 | 312 | 328 | 312 | 326 | 147,000 |
2004/07/27 | 315 | 318 | 308 | 309 | 198,000 |
2004/07/26 | 330 | 336 | 312 | 312 | 262,000 |
2004/07/23 | 320 | 331 | 317 | 327 | 294,000 |
2004/07/22 | 322 | 330 | 322 | 325 | 87,000 |
2004/07/21 | 325 | 330 | 321 | 330 | 89,000 |
2004/07/20 | 325 | 335 | 320 | 320 | 113,000 |
2004/07/16 | 326 | 333 | 323 | 324 | 122,000 |
2004/07/15 | 334 | 335 | 322 | 324 | 100,000 |
2004/07/14 | 346 | 350 | 335 | 335 | 111,000 |
2004/07/13 | 351 | 351 | 344 | 346 | 274,000 |
2004/07/12 | 335 | 343 | 327 | 336 | 36,000 |
2004/07/09 | 326 | 330 | 318 | 327 | 55,000 |
2004/07/08 | 329 | 331 | 321 | 321 | 40,000 |
2004/07/07 | 320 | 331 | 316 | 324 | 107,000 |
2004/07/06 | 343 | 345 | 330 | 330 | 136,000 |
2004/07/05 | 365 | 365 | 340 | 345 | 81,000 |
2004/07/02 | 357 | 370 | 349 | 366 | 279,000 |
2004/07/01 | 356 | 368 | 355 | 362 | 459,000 |
2004/06/30 | 355 | 359 | 345 | 359 | 327,000 |
2004/06/29 | 348 | 358 | 342 | 351 | 701,000 |
2004/06/28 | 321 | 346 | 321 | 345 | 741,000 |
2004/06/25 | 313 | 318 | 310 | 318 | 137,000 |
2004/06/24 | 306 | 313 | 305 | 313 | 102,000 |
2004/06/23 | 313 | 313 | 302 | 302 | 79,000 |
2004/06/22 | 313 | 313 | 310 | 313 | 49,000 |
2004/06/21 | 318 | 318 | 313 | 313 | 59,000 |
2004/06/18 | 311 | 315 | 310 | 313 | 91,000 |
2004/06/17 | 319 | 319 | 311 | 311 | 106,000 |
2004/06/16 | 314 | 320 | 310 | 320 | 176,000 |
2004/06/15 | 320 | 323 | 316 | 318 | 114,000 |
2004/06/14 | 313 | 319 | 312 | 319 | 70,000 |
2004/06/11 | 305 | 316 | 305 | 315 | 224,000 |
2004/06/10 | 308 | 310 | 304 | 308 | 117,000 |
2004/06/09 | 306 | 306 | 300 | 305 | 83,000 |
2004/06/08 | 303 | 309 | 299 | 303 | 87,000 |
2004/06/07 | 296 | 302 | 296 | 300 | 73,000 |
2004/06/04 | 293 | 299 | 293 | 296 | 65,000 |
2004/06/03 | 300 | 302 | 294 | 295 | 80,000 |
2004/06/02 | 307 | 311 | 295 | 295 | 232,000 |
2004/06/01 | 310 | 310 | 300 | 302 | 159,000 |
2004/05/31 | 320 | 320 | 302 | 309 | 96,000 |
2004/05/28 | 310 | 320 | 310 | 319 | 42,000 |
2004/05/27 | 320 | 320 | 312 | 313 | 36,000 |
2004/05/26 | 322 | 325 | 314 | 315 | 67,000 |
2004/05/25 | 327 | 327 | 316 | 317 | 32,000 |
2004/05/24 | 325 | 325 | 318 | 318 | 39,000 |
2004/05/21 | 307 | 316 | 307 | 316 | 31,000 |
2004/05/20 | 310 | 312 | 305 | 307 | 38,000 |
2004/05/19 | 304 | 309 | 301 | 307 | 62,000 |
2004/05/18 | 285 | 305 | 285 | 296 | 51,000 |
2004/05/17 | 310 | 310 | 288 | 290 | 104,000 |
2004/05/14 | 322 | 322 | 313 | 313 | 148,000 |
2004/05/13 | 318 | 325 | 315 | 322 | 128,000 |
2004/05/12 | 320 | 320 | 312 | 315 | 161,000 |
2004/05/11 | 286 | 313 | 286 | 311 | 217,000 |
2004/05/10 | 336 | 336 | 301 | 301 | 222,000 |
2004/05/07 | 338 | 352 | 338 | 346 | 78,000 |
2004/05/06 | 369 | 369 | 350 | 353 | 62,000 |
2004/04/30 | 372 | 372 | 368 | 368 | 129,000 |
2004/04/28 | 370 | 377 | 370 | 373 | 89,000 |
2004/04/27 | 373 | 378 | 372 | 376 | 81,000 |
2004/04/26 | 382 | 382 | 373 | 377 | 154,000 |
2004/04/23 | 382 | 383 | 376 | 378 | 117,000 |
2004/04/22 | 379 | 385 | 379 | 384 | 246,000 |
2004/04/21 | 385 | 385 | 374 | 383 | 403,000 |
2004/04/20 | 365 | 378 | 365 | 378 | 394,000 |
2004/04/19 | 372 | 372 | 361 | 368 | 170,000 |
2004/04/16 | 372 | 372 | 368 | 372 | 199,000 |
2004/04/15 | 373 | 373 | 368 | 372 | 195,000 |
2004/04/14 | 374 | 374 | 368 | 373 | 94,000 |
2004/04/13 | 372 | 376 | 367 | 372 | 440,000 |
2004/04/12 | 379 | 379 | 370 | 371 | 274,000 |
2004/04/09 | 384 | 384 | 370 | 373 | 164,000 |
2004/04/08 | 382 | 385 | 380 | 385 | 206,000 |
2004/04/07 | 387 | 390 | 383 | 383 | 434,000 |
2004/04/06 | 389 | 392 | 380 | 387 | 484,000 |
2004/04/05 | 370 | 384 | 370 | 384 | 389,000 |
2004/04/02 | 375 | 375 | 366 | 369 | 214,000 |
2004/04/01 | 379 | 379 | 370 | 370 | 177,000 |
2004/03/31 | 379 | 384 | 366 | 379 | 303,000 |
2004/03/30 | 376 | 379 | 373 | 374 | 332,000 |
2004/03/29 | 369 | 375 | 365 | 372 | 250,000 |
2004/03/26 | 369 | 374 | 359 | 360 | 585,000 |
2004/03/25 | 365 | 366 | 359 | 363 | 659,000 |
2004/03/24 | 381 | 385 | 367 | 370 | 394,000 |
2004/03/23 | 381 | 386 | 378 | 381 | 312,000 |
2004/03/22 | 380 | 391 | 377 | 386 | 213,000 |
2004/03/19 | 379 | 389 | 374 | 386 | 416,000 |
2004/03/18 | 390 | 390 | 382 | 383 | 387,000 |
2004/03/17 | 386 | 393 | 385 | 389 | 370,000 |
2004/03/16 | 390 | 394 | 382 | 384 | 528,000 |
2004/03/15 | 371 | 392 | 367 | 392 | 801,000 |
2004/03/12 | 369 | 376 | 365 | 366 | 462,000 |
2004/03/11 | 358 | 375 | 357 | 374 | 569,000 |
2004/03/10 | 370 | 372 | 362 | 363 | 289,000 |
2004/03/09 | 371 | 375 | 366 | 375 | 378,000 |
2004/03/08 | 359 | 379 | 350 | 376 | 716,000 |
2004/03/05 | 369 | 376 | 354 | 362 | 837,000 |
2004/03/04 | 349 | 365 | 345 | 355 | 506,000 |
2004/03/03 | 348 | 348 | 345 | 348 | 53,000 |
2004/03/02 | 352 | 352 | 344 | 345 | 154,000 |
2004/03/01 | 332 | 343 | 332 | 343 | 131,000 |
2004/02/27 | 327 | 336 | 325 | 331 | 92,000 |
2004/02/26 | 326 | 327 | 324 | 325 | 150,000 |
2004/02/25 | 333 | 337 | 326 | 327 | 100,000 |
2004/02/24 | 342 | 343 | 338 | 338 | 114,000 |
2004/02/23 | 351 | 351 | 343 | 344 | 57,000 |
2004/02/20 | 338 | 350 | 338 | 348 | 137,000 |
2004/02/19 | 350 | 350 | 344 | 348 | 116,000 |
2004/02/18 | 359 | 359 | 347 | 350 | 221,000 |
2004/02/17 | 350 | 357 | 349 | 354 | 106,000 |
2004/02/16 | 344 | 347 | 338 | 347 | 78,000 |
2004/02/13 | 348 | 349 | 337 | 339 | 94,000 |
2004/02/12 | 343 | 350 | 343 | 347 | 62,000 |
2004/02/10 | 345 | 347 | 340 | 345 | 79,000 |
2004/02/09 | 360 | 364 | 343 | 345 | 111,000 |
2004/02/06 | 348 | 350 | 342 | 343 | 82,000 |
2004/02/05 | 343 | 353 | 337 | 350 | 114,000 |
2004/02/04 | 360 | 360 | 351 | 353 | 82,000 |
2004/02/03 | 365 | 369 | 360 | 365 | 153,000 |
2004/02/02 | 378 | 378 | 367 | 368 | 142,000 |
2004/01/30 | 361 | 383 | 361 | 368 | 212,000 |
2004/01/29 | 361 | 363 | 356 | 361 | 173,000 |
2004/01/28 | 386 | 386 | 360 | 364 | 275,000 |
2004/01/27 | 396 | 396 | 386 | 386 | 91,000 |
2004/01/26 | 391 | 396 | 386 | 396 | 127,000 |
2004/01/23 | 400 | 401 | 393 | 401 | 189,000 |
2004/01/22 | 402 | 405 | 399 | 403 | 268,000 |
2004/01/21 | 406 | 415 | 402 | 407 | 632,000 |
2004/01/20 | 437 | 437 | 425 | 425 | 592,000 |
2004/01/19 | 430 | 439 | 423 | 436 | 921,000 |
2004/01/16 | 414 | 418 | 405 | 418 | 613,000 |
2004/01/15 | 391 | 413 | 391 | 405 | 1,264,000 |
2004/01/14 | 360 | 390 | 359 | 390 | 873,000 |
2004/01/13 | 351 | 367 | 351 | 360 | 525,000 |
2004/01/09 | 345 | 348 | 341 | 343 | 232,000 |
2004/01/08 | 341 | 349 | 338 | 346 | 181,000 |
2004/01/07 | 340 | 348 | 337 | 341 | 453,000 |
2004/01/06 | 313 | 325 | 312 | 320 | 275,000 |
2004/01/05 | 308 | 309 | 304 | 304 | 98,000 |