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 |
---|---|---|---|---|---|
2007/12/28 | 305 | 308 | 299 | 300 | 126,000 |
2007/12/27 | 310 | 312 | 304 | 308 | 210,000 |
2007/12/26 | 300 | 325 | 299 | 315 | 378,000 |
2007/12/25 | 350 | 350 | 337 | 340 | 119,000 |
2007/12/21 | 340 | 341 | 336 | 341 | 182,000 |
2007/12/20 | 349 | 351 | 338 | 344 | 128,000 |
2007/12/19 | 346 | 358 | 345 | 347 | 105,000 |
2007/12/18 | 346 | 355 | 345 | 349 | 66,000 |
2007/12/17 | 359 | 360 | 356 | 357 | 48,000 |
2007/12/14 | 379 | 379 | 368 | 369 | 115,000 |
2007/12/13 | 375 | 377 | 365 | 369 | 65,000 |
2007/12/12 | 367 | 378 | 367 | 378 | 74,000 |
2007/12/11 | 380 | 382 | 373 | 373 | 62,000 |
2007/12/10 | 382 | 382 | 375 | 378 | 44,000 |
2007/12/07 | 380 | 389 | 380 | 380 | 97,000 |
2007/12/06 | 387 | 387 | 379 | 383 | 90,000 |
2007/12/05 | 383 | 387 | 374 | 383 | 69,000 |
2007/12/04 | 389 | 389 | 385 | 385 | 40,000 |
2007/12/03 | 400 | 400 | 390 | 394 | 109,000 |
2007/11/30 | 395 | 396 | 389 | 389 | 89,000 |
2007/11/29 | 399 | 400 | 395 | 396 | 82,000 |
2007/11/28 | 378 | 394 | 378 | 388 | 79,000 |
2007/11/27 | 356 | 384 | 356 | 383 | 111,000 |
2007/11/26 | 358 | 367 | 357 | 366 | 75,000 |
2007/11/22 | 350 | 360 | 342 | 354 | 168,000 |
2007/11/21 | 365 | 369 | 356 | 356 | 96,000 |
2007/11/20 | 364 | 370 | 352 | 370 | 149,000 |
2007/11/19 | 391 | 395 | 376 | 376 | 67,000 |
2007/11/16 | 391 | 401 | 387 | 391 | 58,000 |
2007/11/15 | 394 | 409 | 394 | 401 | 180,000 |
2007/11/14 | 390 | 404 | 390 | 396 | 90,000 |
2007/11/13 | 364 | 384 | 364 | 380 | 216,000 |
2007/11/12 | 375 | 383 | 364 | 374 | 185,000 |
2007/11/09 | 393 | 403 | 391 | 392 | 140,000 |
2007/11/08 | 398 | 402 | 385 | 386 | 207,000 |
2007/11/07 | 418 | 419 | 408 | 412 | 106,000 |
2007/11/06 | 416 | 419 | 414 | 418 | 62,000 |
2007/11/05 | 429 | 429 | 418 | 419 | 96,000 |
2007/11/02 | 409 | 424 | 409 | 419 | 147,000 |
2007/11/01 | 431 | 434 | 429 | 429 | 221,000 |
2007/10/31 | 428 | 432 | 427 | 430 | 141,000 |
2007/10/30 | 430 | 432 | 422 | 422 | 221,000 |
2007/10/29 | 430 | 435 | 424 | 430 | 392,000 |
2007/10/26 | 408 | 420 | 407 | 418 | 372,000 |
2007/10/25 | 403 | 409 | 401 | 402 | 227,000 |
2007/10/24 | 402 | 404 | 397 | 403 | 291,000 |
2007/10/23 | 377 | 397 | 377 | 397 | 203,000 |
2007/10/22 | 375 | 378 | 362 | 372 | 145,000 |
2007/10/19 | 390 | 390 | 383 | 384 | 83,000 |
2007/10/18 | 389 | 395 | 387 | 390 | 106,000 |
2007/10/17 | 389 | 397 | 387 | 389 | 136,000 |
2007/10/16 | 399 | 400 | 393 | 393 | 132,000 |
2007/10/15 | 398 | 400 | 394 | 399 | 120,000 |
2007/10/12 | 400 | 405 | 395 | 395 | 94,000 |
2007/10/11 | 404 | 404 | 386 | 400 | 176,000 |
2007/10/10 | 407 | 409 | 404 | 407 | 120,000 |
2007/10/09 | 399 | 403 | 395 | 400 | 119,000 |
2007/10/05 | 390 | 395 | 386 | 394 | 57,000 |
2007/10/04 | 388 | 389 | 380 | 385 | 27,000 |
2007/10/03 | 389 | 396 | 388 | 390 | 73,000 |
2007/10/02 | 400 | 401 | 392 | 394 | 86,000 |
2007/10/01 | 389 | 394 | 386 | 391 | 145,000 |
2007/09/28 | 389 | 394 | 377 | 379 | 118,000 |
2007/09/27 | 380 | 385 | 375 | 384 | 163,000 |
2007/09/26 | 359 | 367 | 351 | 367 | 65,000 |
2007/09/25 | 360 | 360 | 348 | 354 | 48,000 |
2007/09/21 | 341 | 349 | 336 | 345 | 76,000 |
2007/09/20 | 353 | 353 | 343 | 345 | 84,000 |
2007/09/19 | 349 | 350 | 340 | 348 | 53,000 |
2007/09/18 | 340 | 343 | 336 | 339 | 55,000 |
2007/09/14 | 340 | 342 | 336 | 341 | 256,000 |
2007/09/13 | 359 | 359 | 350 | 353 | 104,000 |
2007/09/12 | 358 | 365 | 354 | 355 | 75,000 |
2007/09/11 | 360 | 361 | 350 | 357 | 66,000 |
2007/09/10 | 357 | 365 | 356 | 359 | 78,000 |
2007/09/07 | 372 | 373 | 370 | 372 | 51,000 |
2007/09/06 | 380 | 380 | 366 | 377 | 61,000 |
2007/09/05 | 393 | 393 | 380 | 380 | 91,000 |
2007/09/04 | 380 | 388 | 380 | 381 | 83,000 |
2007/09/03 | 371 | 378 | 368 | 378 | 105,000 |
2007/08/31 | 358 | 363 | 357 | 362 | 59,000 |
2007/08/30 | 363 | 365 | 355 | 356 | 44,000 |
2007/08/29 | 353 | 359 | 350 | 359 | 145,000 |
2007/08/28 | 364 | 365 | 360 | 362 | 48,000 |
2007/08/27 | 375 | 375 | 362 | 365 | 93,000 |
2007/08/24 | 382 | 382 | 373 | 373 | 75,000 |
2007/08/23 | 371 | 380 | 371 | 376 | 93,000 |
2007/08/22 | 364 | 371 | 360 | 365 | 74,000 |
2007/08/21 | 348 | 363 | 345 | 362 | 206,000 |
2007/08/20 | 385 | 385 | 343 | 347 | 437,000 |
2007/08/17 | 381 | 385 | 350 | 350 | 392,000 |
2007/08/16 | 385 | 387 | 373 | 379 | 640,000 |
2007/08/15 | 387 | 402 | 387 | 390 | 127,000 |
2007/08/14 | 391 | 404 | 390 | 397 | 206,000 |
2007/08/13 | 409 | 414 | 390 | 394 | 225,000 |
2007/08/10 | 399 | 417 | 399 | 414 | 328,000 |
2007/08/09 | 406 | 414 | 383 | 414 | 884,000 |
2007/08/08 | 406 | 410 | 401 | 404 | 188,000 |
2007/08/07 | 411 | 417 | 403 | 403 | 160,000 |
2007/08/06 | 401 | 413 | 400 | 409 | 257,000 |
2007/08/03 | 418 | 422 | 400 | 406 | 336,000 |
2007/08/02 | 424 | 428 | 416 | 420 | 186,000 |
2007/08/01 | 425 | 427 | 421 | 424 | 190,000 |
2007/07/31 | 433 | 435 | 425 | 433 | 146,000 |
2007/07/30 | 405 | 445 | 405 | 432 | 272,000 |
2007/07/27 | 410 | 422 | 405 | 410 | 462,000 |
2007/07/26 | 433 | 433 | 424 | 424 | 213,000 |
2007/07/25 | 429 | 433 | 415 | 428 | 837,000 |
2007/07/24 | 452 | 454 | 436 | 439 | 576,000 |
2007/07/23 | 453 | 459 | 449 | 451 | 589,000 |
2007/07/20 | 450 | 456 | 449 | 452 | 369,000 |
2007/07/19 | 454 | 455 | 442 | 450 | 305,000 |
2007/07/18 | 438 | 460 | 426 | 451 | 922,000 |
2007/07/17 | 430 | 438 | 428 | 438 | 217,000 |
2007/07/13 | 428 | 432 | 419 | 429 | 531,000 |
2007/07/12 | 442 | 442 | 424 | 428 | 822,000 |
2007/07/11 | 445 | 445 | 439 | 441 | 427,000 |
2007/07/10 | 447 | 449 | 433 | 446 | 1,063,000 |
2007/07/09 | 457 | 464 | 454 | 464 | 212,000 |
2007/07/06 | 451 | 453 | 449 | 452 | 151,000 |
2007/07/05 | 452 | 453 | 449 | 452 | 225,000 |
2007/07/04 | 453 | 455 | 448 | 449 | 272,000 |
2007/07/03 | 456 | 456 | 452 | 453 | 183,000 |
2007/07/02 | 458 | 462 | 452 | 453 | 635,000 |
2007/06/29 | 466 | 466 | 457 | 462 | 88,000 |
2007/06/28 | 458 | 461 | 453 | 461 | 179,000 |
2007/06/27 | 459 | 462 | 453 | 453 | 273,000 |
2007/06/26 | 465 | 468 | 456 | 458 | 288,000 |
2007/06/25 | 470 | 479 | 465 | 465 | 271,000 |
2007/06/22 | 475 | 482 | 472 | 474 | 248,000 |
2007/06/21 | 464 | 483 | 464 | 479 | 406,000 |
2007/06/20 | 460 | 467 | 460 | 465 | 274,000 |
2007/06/19 | 467 | 468 | 458 | 458 | 416,000 |
2007/06/18 | 471 | 475 | 464 | 467 | 681,000 |
2007/06/15 | 481 | 482 | 462 | 469 | 589,000 |
2007/06/14 | 477 | 490 | 470 | 472 | 313,000 |
2007/06/13 | 481 | 484 | 468 | 473 | 477,000 |
2007/06/12 | 502 | 509 | 487 | 490 | 366,000 |
2007/06/11 | 515 | 518 | 500 | 502 | 1,017,000 |
2007/06/08 | 481 | 513 | 480 | 502 | 1,859,000 |
2007/06/07 | 446 | 490 | 446 | 480 | 1,112,000 |
2007/06/06 | 445 | 449 | 443 | 447 | 185,000 |
2007/06/05 | 448 | 449 | 442 | 444 | 271,000 |
2007/06/04 | 450 | 451 | 446 | 449 | 300,000 |
2007/06/01 | 445 | 447 | 440 | 443 | 212,000 |
2007/05/31 | 445 | 452 | 443 | 443 | 136,000 |
2007/05/30 | 445 | 447 | 441 | 443 | 163,000 |
2007/05/29 | 450 | 451 | 445 | 445 | 142,000 |
2007/05/28 | 453 | 453 | 449 | 451 | 107,000 |
2007/05/25 | 452 | 455 | 448 | 453 | 219,000 |
2007/05/24 | 452 | 454 | 448 | 453 | 197,000 |
2007/05/23 | 466 | 466 | 450 | 456 | 260,000 |
2007/05/22 | 457 | 465 | 454 | 460 | 224,000 |
2007/05/21 | 464 | 465 | 458 | 459 | 67,000 |
2007/05/18 | 460 | 461 | 452 | 460 | 236,000 |
2007/05/17 | 461 | 463 | 458 | 461 | 140,000 |
2007/05/16 | 471 | 473 | 461 | 463 | 207,000 |
2007/05/15 | 473 | 477 | 471 | 474 | 118,000 |
2007/05/14 | 475 | 477 | 471 | 471 | 120,000 |
2007/05/11 | 473 | 477 | 472 | 473 | 124,000 |
2007/05/10 | 490 | 492 | 475 | 478 | 301,000 |
2007/05/09 | 475 | 487 | 475 | 483 | 231,000 |
2007/05/08 | 470 | 477 | 470 | 477 | 332,000 |
2007/05/07 | 470 | 483 | 465 | 471 | 344,000 |
2007/05/02 | 452 | 455 | 449 | 455 | 194,000 |
2007/05/01 | 460 | 462 | 450 | 453 | 200,000 |
2007/04/27 | 462 | 468 | 454 | 462 | 184,000 |
2007/04/26 | 465 | 465 | 455 | 461 | 200,000 |
2007/04/25 | 467 | 467 | 453 | 460 | 286,000 |
2007/04/24 | 480 | 480 | 470 | 470 | 325,000 |
2007/04/23 | 492 | 496 | 482 | 487 | 239,000 |
2007/04/20 | 498 | 499 | 491 | 492 | 108,000 |
2007/04/19 | 501 | 508 | 492 | 500 | 261,000 |
2007/04/18 | 487 | 506 | 487 | 505 | 323,000 |
2007/04/17 | 481 | 489 | 481 | 487 | 323,000 |
2007/04/16 | 481 | 482 | 475 | 479 | 266,000 |
2007/04/13 | 495 | 498 | 483 | 484 | 155,000 |
2007/04/12 | 498 | 498 | 493 | 493 | 71,000 |
2007/04/11 | 501 | 505 | 497 | 500 | 66,000 |
2007/04/10 | 507 | 511 | 495 | 501 | 180,000 |
2007/04/09 | 513 | 516 | 511 | 515 | 86,000 |
2007/04/06 | 525 | 525 | 510 | 513 | 155,000 |
2007/04/05 | 494 | 525 | 492 | 516 | 404,000 |
2007/04/04 | 481 | 490 | 480 | 490 | 183,000 |
2007/04/03 | 480 | 484 | 476 | 476 | 127,000 |
2007/04/02 | 488 | 489 | 480 | 482 | 163,000 |
2007/03/30 | 487 | 487 | 481 | 486 | 149,000 |
2007/03/29 | 489 | 489 | 480 | 482 | 189,000 |
2007/03/28 | 486 | 490 | 485 | 488 | 92,000 |
2007/03/27 | 489 | 490 | 483 | 489 | 51,000 |
2007/03/26 | 493 | 493 | 482 | 485 | 77,000 |
2007/03/23 | 490 | 491 | 482 | 489 | 182,000 |
2007/03/22 | 495 | 495 | 490 | 493 | 81,000 |
2007/03/20 | 498 | 498 | 486 | 492 | 96,000 |
2007/03/19 | 491 | 496 | 490 | 491 | 37,000 |
2007/03/16 | 495 | 500 | 490 | 490 | 99,000 |
2007/03/15 | 500 | 503 | 497 | 500 | 89,000 |
2007/03/14 | 489 | 493 | 487 | 487 | 116,000 |
2007/03/13 | 512 | 514 | 500 | 501 | 108,000 |
2007/03/12 | 511 | 516 | 510 | 511 | 135,000 |
2007/03/09 | 509 | 518 | 509 | 511 | 166,000 |
2007/03/08 | 499 | 530 | 491 | 510 | 241,000 |
2007/03/07 | 495 | 503 | 494 | 495 | 214,000 |
2007/03/06 | 490 | 506 | 487 | 495 | 212,000 |
2007/03/05 | 515 | 515 | 487 | 492 | 157,000 |
2007/03/02 | 514 | 514 | 505 | 505 | 72,000 |
2007/03/01 | 503 | 525 | 499 | 515 | 311,000 |
2007/02/28 | 484 | 506 | 482 | 503 | 186,000 |
2007/02/27 | 520 | 525 | 520 | 524 | 127,000 |
2007/02/26 | 518 | 519 | 515 | 516 | 120,000 |
2007/02/23 | 511 | 512 | 505 | 510 | 110,000 |
2007/02/22 | 507 | 509 | 503 | 504 | 164,000 |
2007/02/21 | 507 | 513 | 503 | 513 | 155,000 |
2007/02/20 | 512 | 515 | 508 | 509 | 155,000 |
2007/02/19 | 514 | 521 | 513 | 513 | 73,000 |
2007/02/16 | 514 | 517 | 508 | 517 | 626,000 |
2007/02/15 | 533 | 534 | 515 | 519 | 204,000 |
2007/02/14 | 534 | 539 | 533 | 533 | 111,000 |
2007/02/13 | 530 | 537 | 530 | 532 | 123,000 |
2007/02/09 | 525 | 528 | 522 | 528 | 119,000 |
2007/02/08 | 518 | 532 | 518 | 523 | 223,000 |
2007/02/07 | 516 | 521 | 516 | 518 | 109,000 |
2007/02/06 | 520 | 520 | 514 | 519 | 86,000 |
2007/02/05 | 525 | 525 | 513 | 518 | 150,000 |
2007/02/02 | 519 | 524 | 514 | 516 | 217,000 |
2007/02/01 | 510 | 524 | 509 | 524 | 400,000 |
2007/01/31 | 500 | 503 | 497 | 503 | 140,000 |
2007/01/30 | 505 | 505 | 500 | 500 | 142,000 |
2007/01/29 | 505 | 505 | 497 | 500 | 92,000 |
2007/01/26 | 496 | 501 | 496 | 500 | 79,000 |
2007/01/25 | 510 | 510 | 497 | 497 | 131,000 |
2007/01/24 | 509 | 510 | 500 | 500 | 210,000 |
2007/01/23 | 508 | 511 | 507 | 508 | 106,000 |
2007/01/22 | 506 | 515 | 504 | 509 | 191,000 |
2007/01/19 | 487 | 507 | 487 | 505 | 180,000 |
2007/01/18 | 494 | 496 | 487 | 488 | 127,000 |
2007/01/17 | 487 | 493 | 485 | 491 | 161,000 |
2007/01/16 | 482 | 486 | 482 | 484 | 175,000 |
2007/01/15 | 476 | 484 | 475 | 484 | 180,000 |
2007/01/12 | 472 | 486 | 472 | 477 | 171,000 |
2007/01/11 | 483 | 484 | 468 | 471 | 229,000 |
2007/01/10 | 486 | 486 | 478 | 478 | 114,000 |
2007/01/09 | 487 | 494 | 482 | 487 | 104,000 |
2007/01/05 | 498 | 501 | 486 | 486 | 138,000 |
2007/01/04 | 506 | 506 | 499 | 501 | 65,000 |