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 |
|---|---|---|---|---|---|
| 2006/12/29 | 492 | 500 | 490 | 497 | 32,000 |
| 2006/12/28 | 505 | 507 | 490 | 497 | 186,000 |
| 2006/12/27 | 490 | 504 | 489 | 498 | 281,000 |
| 2006/12/26 | 489 | 489 | 478 | 485 | 148,000 |
| 2006/12/25 | 500 | 504 | 490 | 491 | 155,000 |
| 2006/12/22 | 505 | 508 | 494 | 496 | 128,000 |
| 2006/12/21 | 505 | 510 | 505 | 507 | 65,000 |
| 2006/12/20 | 509 | 509 | 502 | 505 | 85,000 |
| 2006/12/19 | 518 | 518 | 504 | 504 | 112,000 |
| 2006/12/18 | 510 | 521 | 510 | 515 | 64,000 |
| 2006/12/15 | 524 | 526 | 515 | 515 | 166,000 |
| 2006/12/14 | 525 | 525 | 516 | 519 | 83,000 |
| 2006/12/13 | 524 | 526 | 517 | 525 | 63,000 |
| 2006/12/12 | 531 | 536 | 526 | 529 | 98,000 |
| 2006/12/11 | 538 | 538 | 530 | 530 | 35,000 |
| 2006/12/08 | 517 | 543 | 517 | 530 | 212,000 |
| 2006/12/07 | 525 | 528 | 520 | 523 | 45,000 |
| 2006/12/06 | 522 | 527 | 521 | 527 | 61,000 |
| 2006/12/05 | 534 | 534 | 519 | 520 | 51,000 |
| 2006/12/04 | 519 | 534 | 519 | 528 | 110,000 |
| 2006/12/01 | 530 | 531 | 522 | 529 | 72,000 |
| 2006/11/30 | 531 | 533 | 506 | 533 | 156,000 |
| 2006/11/29 | 510 | 526 | 508 | 525 | 105,000 |
| 2006/11/28 | 509 | 512 | 498 | 509 | 87,000 |
| 2006/11/27 | 490 | 510 | 490 | 508 | 77,000 |
| 2006/11/24 | 499 | 499 | 489 | 490 | 135,000 |
| 2006/11/22 | 477 | 484 | 470 | 479 | 147,000 |
| 2006/11/21 | 472 | 486 | 462 | 462 | 324,000 |
| 2006/11/20 | 488 | 492 | 459 | 464 | 350,000 |
| 2006/11/17 | 510 | 510 | 492 | 503 | 206,000 |
| 2006/11/16 | 514 | 523 | 508 | 509 | 232,000 |
| 2006/11/15 | 529 | 530 | 515 | 515 | 214,000 |
| 2006/11/14 | 508 | 538 | 508 | 528 | 160,000 |
| 2006/11/13 | 534 | 534 | 512 | 518 | 249,000 |
| 2006/11/10 | 520 | 533 | 520 | 524 | 226,000 |
| 2006/11/09 | 531 | 536 | 524 | 524 | 285,000 |
| 2006/11/08 | 548 | 548 | 534 | 534 | 232,000 |
| 2006/11/07 | 551 | 555 | 545 | 548 | 147,000 |
| 2006/11/06 | 552 | 555 | 548 | 550 | 129,000 |
| 2006/11/02 | 551 | 558 | 546 | 555 | 207,000 |
| 2006/11/01 | 555 | 558 | 544 | 552 | 440,000 |
| 2006/10/31 | 545 | 566 | 541 | 563 | 380,000 |
| 2006/10/30 | 535 | 544 | 528 | 535 | 249,000 |
| 2006/10/27 | 549 | 551 | 525 | 533 | 441,000 |
| 2006/10/26 | 552 | 560 | 549 | 549 | 263,000 |
| 2006/10/25 | 566 | 566 | 550 | 551 | 190,000 |
| 2006/10/24 | 571 | 571 | 559 | 563 | 686,000 |
| 2006/10/23 | 564 | 567 | 553 | 563 | 470,000 |
| 2006/10/20 | 580 | 580 | 552 | 562 | 1,175,000 |
| 2006/10/19 | 597 | 597 | 580 | 580 | 978,000 |
| 2006/10/18 | 575 | 598 | 571 | 596 | 1,962,000 |
| 2006/10/17 | 557 | 564 | 533 | 545 | 1,311,000 |
| 2006/10/16 | 483 | 537 | 470 | 517 | 3,395,000 |
| 2006/10/13 | 551 | 578 | 539 | 543 | 922,000 |
| 2006/10/12 | 565 | 565 | 533 | 543 | 1,071,000 |
| 2006/10/11 | 605 | 608 | 565 | 565 | 382,000 |
| 2006/10/10 | 630 | 631 | 610 | 620 | 230,000 |
| 2006/10/06 | 667 | 667 | 638 | 640 | 194,000 |
| 2006/10/05 | 681 | 681 | 657 | 668 | 94,000 |
| 2006/10/04 | 682 | 683 | 657 | 660 | 153,000 |
| 2006/10/03 | 689 | 689 | 671 | 674 | 207,000 |
| 2006/10/02 | 701 | 701 | 687 | 688 | 51,000 |
| 2006/09/29 | 696 | 703 | 692 | 692 | 109,000 |
| 2006/09/28 | 715 | 715 | 683 | 695 | 294,000 |
| 2006/09/27 | 685 | 718 | 685 | 715 | 168,000 |
| 2006/09/26 | 704 | 706 | 683 | 685 | 85,000 |
| 2006/09/25 | 714 | 722 | 710 | 716 | 139,000 |
| 2006/09/22 | 713 | 724 | 698 | 714 | 250,000 |
| 2006/09/21 | 686 | 712 | 686 | 712 | 179,000 |
| 2006/09/20 | 699 | 701 | 680 | 680 | 54,000 |
| 2006/09/19 | 684 | 701 | 680 | 689 | 184,000 |
| 2006/09/15 | 651 | 672 | 651 | 670 | 178,000 |
| 2006/09/14 | 642 | 656 | 638 | 650 | 123,000 |
| 2006/09/13 | 648 | 661 | 612 | 612 | 111,000 |
| 2006/09/12 | 670 | 670 | 632 | 638 | 270,000 |
| 2006/09/11 | 689 | 689 | 673 | 675 | 142,000 |
| 2006/09/08 | 672 | 691 | 672 | 688 | 126,000 |
| 2006/09/07 | 700 | 700 | 681 | 681 | 124,000 |
| 2006/09/06 | 714 | 715 | 695 | 700 | 226,000 |
| 2006/09/05 | 720 | 720 | 707 | 715 | 114,000 |
| 2006/09/04 | 721 | 722 | 711 | 722 | 89,000 |
| 2006/09/01 | 712 | 717 | 705 | 717 | 44,000 |
| 2006/08/31 | 729 | 730 | 713 | 713 | 82,000 |
| 2006/08/30 | 718 | 729 | 718 | 720 | 97,000 |
| 2006/08/29 | 712 | 715 | 710 | 712 | 128,000 |
| 2006/08/28 | 719 | 738 | 686 | 687 | 189,000 |
| 2006/08/25 | 748 | 748 | 715 | 729 | 179,000 |
| 2006/08/24 | 748 | 748 | 735 | 747 | 181,000 |
| 2006/08/23 | 747 | 747 | 734 | 741 | 133,000 |
| 2006/08/22 | 735 | 744 | 712 | 737 | 358,000 |
| 2006/08/21 | 753 | 764 | 715 | 734 | 1,269,000 |
| 2006/08/18 | 675 | 726 | 671 | 723 | 688,000 |
| 2006/08/17 | 666 | 675 | 660 | 668 | 354,000 |
| 2006/08/16 | 652 | 677 | 648 | 660 | 381,000 |
| 2006/08/15 | 650 | 650 | 632 | 635 | 122,000 |
| 2006/08/14 | 633 | 640 | 628 | 640 | 145,000 |
| 2006/08/11 | 623 | 626 | 610 | 623 | 137,000 |
| 2006/08/10 | 618 | 624 | 613 | 620 | 127,000 |
| 2006/08/09 | 630 | 645 | 610 | 630 | 973,000 |
| 2006/08/08 | 618 | 632 | 608 | 629 | 164,000 |
| 2006/08/07 | 648 | 659 | 610 | 613 | 570,000 |
| 2006/08/04 | 672 | 686 | 638 | 638 | 600,000 |
| 2006/08/03 | 650 | 683 | 649 | 671 | 608,000 |
| 2006/08/02 | 632 | 650 | 625 | 644 | 688,000 |
| 2006/08/01 | 617 | 638 | 610 | 624 | 742,000 |
| 2006/07/31 | 587 | 606 | 585 | 597 | 451,000 |
| 2006/07/28 | 551 | 591 | 543 | 588 | 672,000 |
| 2006/07/27 | 540 | 553 | 525 | 544 | 808,000 |
| 2006/07/26 | 532 | 545 | 520 | 535 | 1,285,000 |
| 2006/07/25 | 540 | 558 | 531 | 533 | 1,046,000 |
| 2006/07/24 | 527 | 541 | 510 | 530 | 1,433,000 |
| 2006/07/21 | 541 | 541 | 491 | 500 | 1,079,000 |
| 2006/07/20 | 549 | 551 | 510 | 536 | 420,000 |
| 2006/07/19 | 539 | 549 | 495 | 509 | 413,000 |
| 2006/07/18 | 596 | 601 | 522 | 550 | 183,000 |
| 2006/07/14 | 610 | 617 | 595 | 597 | 323,000 |
| 2006/07/13 | 610 | 645 | 602 | 634 | 168,000 |
| 2006/07/12 | 646 | 648 | 618 | 627 | 126,000 |
| 2006/07/11 | 661 | 661 | 641 | 655 | 83,000 |
| 2006/07/10 | 650 | 653 | 625 | 652 | 130,000 |
| 2006/07/07 | 663 | 670 | 640 | 653 | 245,000 |
| 2006/07/06 | 675 | 690 | 666 | 668 | 77,000 |
| 2006/07/05 | 660 | 718 | 656 | 695 | 327,000 |
| 2006/07/04 | 662 | 670 | 646 | 658 | 106,000 |
| 2006/07/03 | 658 | 670 | 658 | 660 | 107,000 |
| 2006/06/30 | 650 | 661 | 642 | 650 | 197,000 |
| 2006/06/29 | 656 | 659 | 650 | 659 | 95,000 |
| 2006/06/28 | 645 | 670 | 645 | 662 | 109,000 |
| 2006/06/27 | 659 | 673 | 658 | 670 | 88,000 |
| 2006/06/26 | 646 | 668 | 646 | 665 | 146,000 |
| 2006/06/23 | 653 | 653 | 631 | 646 | 110,000 |
| 2006/06/22 | 637 | 651 | 628 | 651 | 168,000 |
| 2006/06/21 | 675 | 678 | 626 | 635 | 170,000 |
| 2006/06/20 | 676 | 679 | 654 | 659 | 88,000 |
| 2006/06/19 | 655 | 675 | 655 | 671 | 69,000 |
| 2006/06/16 | 676 | 694 | 654 | 659 | 218,000 |
| 2006/06/15 | 687 | 687 | 643 | 656 | 106,000 |
| 2006/06/14 | 648 | 670 | 624 | 665 | 241,000 |
| 2006/06/13 | 671 | 671 | 607 | 628 | 248,000 |
| 2006/06/12 | 640 | 670 | 632 | 670 | 187,000 |
| 2006/06/09 | 629 | 644 | 607 | 630 | 315,000 |
| 2006/06/08 | 670 | 670 | 613 | 619 | 601,000 |
| 2006/06/07 | 705 | 729 | 700 | 713 | 324,000 |
| 2006/06/06 | 730 | 740 | 708 | 715 | 374,000 |
| 2006/06/05 | 764 | 764 | 735 | 750 | 278,000 |
| 2006/06/02 | 776 | 776 | 720 | 763 | 446,000 |
| 2006/06/01 | 835 | 835 | 770 | 775 | 654,000 |
| 2006/05/31 | 836 | 836 | 802 | 818 | 271,000 |
| 2006/05/30 | 805 | 836 | 802 | 833 | 305,000 |
| 2006/05/29 | 808 | 832 | 792 | 800 | 229,000 |
| 2006/05/26 | 814 | 820 | 797 | 805 | 93,000 |
| 2006/05/25 | 832 | 832 | 805 | 822 | 168,000 |
| 2006/05/24 | 812 | 822 | 790 | 822 | 367,000 |
| 2006/05/23 | 780 | 824 | 760 | 811 | 371,000 |
| 2006/05/22 | 807 | 807 | 770 | 790 | 327,000 |
| 2006/05/19 | 757 | 780 | 757 | 777 | 290,000 |
| 2006/05/18 | 736 | 754 | 732 | 754 | 38,000 |
| 2006/05/17 | 750 | 760 | 745 | 753 | 119,000 |
| 2006/05/16 | 751 | 765 | 739 | 755 | 137,000 |
| 2006/05/15 | 750 | 773 | 750 | 759 | 90,000 |
| 2006/05/12 | 737 | 770 | 732 | 760 | 384,000 |
| 2006/05/11 | 761 | 765 | 755 | 757 | 216,000 |
| 2006/05/10 | 765 | 785 | 758 | 775 | 366,000 |
| 2006/05/09 | 805 | 828 | 795 | 795 | 223,000 |
| 2006/05/08 | 808 | 825 | 808 | 823 | 60,000 |
| 2006/05/02 | 810 | 828 | 798 | 807 | 125,000 |
| 2006/05/01 | 821 | 829 | 803 | 807 | 131,000 |
| 2006/04/28 | 784 | 801 | 784 | 801 | 57,000 |
| 2006/04/27 | 800 | 804 | 780 | 794 | 122,000 |
| 2006/04/26 | 806 | 829 | 799 | 800 | 110,000 |
| 2006/04/25 | 809 | 813 | 799 | 806 | 78,000 |
| 2006/04/24 | 838 | 839 | 798 | 818 | 113,000 |
| 2006/04/21 | 830 | 838 | 824 | 838 | 195,000 |
| 2006/04/20 | 812 | 830 | 812 | 830 | 124,000 |
| 2006/04/19 | 830 | 830 | 820 | 820 | 118,000 |
| 2006/04/18 | 814 | 827 | 809 | 825 | 79,000 |
| 2006/04/17 | 826 | 826 | 793 | 804 | 95,000 |
| 2006/04/14 | 821 | 829 | 820 | 826 | 47,000 |
| 2006/04/13 | 830 | 831 | 811 | 814 | 147,000 |
| 2006/04/12 | 826 | 828 | 815 | 822 | 118,000 |
| 2006/04/11 | 802 | 828 | 802 | 826 | 176,000 |
| 2006/04/10 | 802 | 810 | 802 | 805 | 66,000 |
| 2006/04/07 | 806 | 815 | 805 | 807 | 217,000 |
| 2006/04/06 | 820 | 820 | 800 | 806 | 222,000 |
| 2006/04/05 | 830 | 834 | 808 | 815 | 268,000 |
| 2006/04/04 | 827 | 832 | 815 | 824 | 180,000 |
| 2006/04/03 | 829 | 837 | 821 | 827 | 273,000 |
| 2006/03/31 | 836 | 836 | 809 | 819 | 345,000 |
| 2006/03/30 | 767 | 828 | 755 | 816 | 866,000 |
| 2006/03/29 | 727 | 747 | 726 | 734 | 315,000 |
| 2006/03/28 | 733 | 739 | 725 | 727 | 80,000 |
| 2006/03/27 | 749 | 749 | 730 | 732 | 119,000 |
| 2006/03/24 | 750 | 750 | 739 | 744 | 84,000 |
| 2006/03/23 | 756 | 761 | 748 | 750 | 109,000 |
| 2006/03/22 | 752 | 768 | 752 | 756 | 146,000 |
| 2006/03/20 | 750 | 770 | 750 | 760 | 84,000 |
| 2006/03/17 | 774 | 778 | 760 | 770 | 163,000 |
| 2006/03/16 | 779 | 780 | 765 | 775 | 85,000 |
| 2006/03/15 | 780 | 785 | 768 | 776 | 74,000 |
| 2006/03/14 | 789 | 789 | 767 | 768 | 83,000 |
| 2006/03/13 | 764 | 789 | 764 | 781 | 154,000 |
| 2006/03/10 | 731 | 767 | 720 | 766 | 271,000 |
| 2006/03/09 | 706 | 724 | 700 | 711 | 215,000 |
| 2006/03/08 | 702 | 720 | 700 | 706 | 99,000 |
| 2006/03/07 | 695 | 711 | 693 | 702 | 78,000 |
| 2006/03/06 | 722 | 722 | 680 | 705 | 187,000 |
| 2006/03/03 | 728 | 729 | 715 | 719 | 97,000 |
| 2006/03/02 | 742 | 749 | 710 | 715 | 187,000 |
| 2006/03/01 | 733 | 740 | 714 | 740 | 171,000 |
| 2006/02/28 | 759 | 767 | 731 | 732 | 133,000 |
| 2006/02/27 | 780 | 780 | 755 | 759 | 154,000 |
| 2006/02/24 | 752 | 779 | 752 | 777 | 155,000 |
| 2006/02/23 | 764 | 793 | 759 | 779 | 178,000 |
| 2006/02/22 | 749 | 750 | 722 | 743 | 178,000 |
| 2006/02/21 | 680 | 750 | 680 | 750 | 218,000 |
| 2006/02/20 | 645 | 710 | 644 | 680 | 352,000 |
| 2006/02/17 | 803 | 824 | 713 | 713 | 370,000 |
| 2006/02/16 | 839 | 846 | 812 | 813 | 219,000 |
| 2006/02/15 | 881 | 889 | 844 | 845 | 277,000 |
| 2006/02/14 | 850 | 879 | 817 | 875 | 480,000 |
| 2006/02/13 | 871 | 871 | 801 | 840 | 418,000 |
| 2006/02/10 | 850 | 883 | 837 | 870 | 303,000 |
| 2006/02/09 | 867 | 879 | 825 | 836 | 368,000 |
| 2006/02/08 | 875 | 897 | 873 | 877 | 652,000 |
| 2006/02/07 | 845 | 878 | 845 | 866 | 603,000 |
| 2006/02/06 | 822 | 865 | 822 | 846 | 405,000 |
| 2006/02/03 | 835 | 853 | 832 | 832 | 379,000 |
| 2006/02/02 | 832 | 839 | 826 | 833 | 202,000 |
| 2006/02/01 | 835 | 843 | 827 | 828 | 409,000 |
| 2006/01/31 | 820 | 836 | 810 | 815 | 276,000 |
| 2006/01/30 | 823 | 845 | 801 | 834 | 574,000 |
| 2006/01/27 | 814 | 830 | 800 | 821 | 458,000 |
| 2006/01/26 | 770 | 820 | 770 | 814 | 849,000 |
| 2006/01/25 | 755 | 769 | 755 | 769 | 240,000 |
| 2006/01/24 | 750 | 755 | 745 | 755 | 302,000 |
| 2006/01/23 | 750 | 752 | 738 | 742 | 246,000 |
| 2006/01/20 | 765 | 765 | 748 | 765 | 158,000 |
| 2006/01/19 | 700 | 779 | 700 | 751 | 310,000 |
| 2006/01/18 | 742 | 743 | 700 | 706 | 427,000 |
| 2006/01/17 | 750 | 769 | 748 | 750 | 308,000 |
| 2006/01/16 | 750 | 788 | 745 | 770 | 695,000 |
| 2006/01/13 | 715 | 765 | 706 | 740 | 626,000 |
| 2006/01/12 | 656 | 716 | 652 | 716 | 547,000 |
| 2006/01/11 | 656 | 656 | 640 | 652 | 110,000 |
| 2006/01/10 | 670 | 670 | 640 | 646 | 203,000 |
| 2006/01/06 | 648 | 658 | 645 | 655 | 198,000 |
| 2006/01/05 | 650 | 655 | 635 | 635 | 211,000 |
| 2006/01/04 | 634 | 635 | 622 | 631 | 48,000 |