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 |
|---|---|---|---|---|---|
| 2008/12/30 | 262 | 262 | 255 | 256 | 291,000 |
| 2008/12/29 | 249 | 262 | 245 | 260 | 682,000 |
| 2008/12/26 | 236 | 250 | 236 | 249 | 486,000 |
| 2008/12/25 | 230 | 236 | 229 | 234 | 179,000 |
| 2008/12/24 | 249 | 250 | 230 | 231 | 765,000 |
| 2008/12/22 | 233 | 248 | 228 | 245 | 721,000 |
| 2008/12/19 | 241 | 241 | 227 | 228 | 769,000 |
| 2008/12/18 | 247 | 247 | 237 | 239 | 536,000 |
| 2008/12/17 | 270 | 272 | 229 | 244 | 2,940,000 |
| 2008/12/16 | 258 | 258 | 258 | 258 | 335,000 |
| 2008/12/15 | 338 | 346 | 336 | 338 | 529,000 |
| 2008/12/12 | 330 | 334 | 313 | 323 | 434,000 |
| 2008/12/11 | 312 | 340 | 312 | 340 | 624,000 |
| 2008/12/10 | 359 | 363 | 336 | 337 | 949,000 |
| 2008/12/09 | 367 | 382 | 365 | 370 | 652,000 |
| 2008/12/08 | 430 | 436 | 416 | 427 | 186,000 |
| 2008/12/05 | 438 | 442 | 432 | 436 | 143,000 |
| 2008/12/04 | 440 | 445 | 435 | 438 | 127,000 |
| 2008/12/03 | 446 | 446 | 420 | 440 | 216,000 |
| 2008/12/02 | 443 | 449 | 428 | 445 | 144,000 |
| 2008/12/01 | 442 | 454 | 439 | 443 | 202,000 |
| 2008/11/28 | 420 | 430 | 419 | 426 | 233,000 |
| 2008/11/27 | 412 | 421 | 412 | 417 | 195,000 |
| 2008/11/26 | 412 | 430 | 400 | 420 | 289,000 |
| 2008/11/25 | 455 | 455 | 440 | 447 | 174,000 |
| 2008/11/21 | 410 | 433 | 402 | 425 | 231,000 |
| 2008/11/20 | 424 | 435 | 413 | 421 | 252,000 |
| 2008/11/19 | 470 | 470 | 404 | 434 | 639,000 |
| 2008/11/18 | 480 | 482 | 469 | 470 | 247,000 |
| 2008/11/17 | 482 | 493 | 475 | 482 | 171,000 |
| 2008/11/14 | 479 | 484 | 478 | 482 | 160,000 |
| 2008/11/13 | 477 | 477 | 469 | 470 | 202,000 |
| 2008/11/12 | 475 | 495 | 475 | 482 | 435,000 |
| 2008/11/11 | 480 | 491 | 479 | 479 | 316,000 |
| 2008/11/10 | 477 | 490 | 477 | 487 | 288,000 |
| 2008/11/07 | 450 | 478 | 444 | 476 | 287,000 |
| 2008/11/06 | 460 | 461 | 452 | 455 | 183,000 |
| 2008/11/05 | 470 | 473 | 455 | 473 | 336,000 |
| 2008/11/04 | 460 | 468 | 457 | 467 | 257,000 |
| 2008/10/31 | 455 | 460 | 448 | 451 | 257,000 |
| 2008/10/30 | 450 | 465 | 450 | 465 | 778,000 |
| 2008/10/29 | 460 | 460 | 444 | 451 | 419,000 |
| 2008/10/28 | 410 | 455 | 400 | 455 | 676,000 |
| 2008/10/27 | 439 | 450 | 422 | 422 | 448,000 |
| 2008/10/24 | 462 | 462 | 438 | 444 | 407,000 |
| 2008/10/23 | 440 | 469 | 430 | 464 | 593,000 |
| 2008/10/22 | 443 | 450 | 434 | 435 | 266,000 |
| 2008/10/21 | 452 | 459 | 440 | 447 | 334,000 |
| 2008/10/20 | 452 | 454 | 443 | 449 | 207,000 |
| 2008/10/17 | 438 | 454 | 436 | 447 | 208,000 |
| 2008/10/16 | 431 | 441 | 412 | 433 | 340,000 |
| 2008/10/15 | 445 | 465 | 440 | 459 | 240,000 |
| 2008/10/14 | 452 | 465 | 445 | 465 | 413,000 |
| 2008/10/10 | 416 | 416 | 393 | 407 | 559,000 |
| 2008/10/09 | 407 | 435 | 407 | 426 | 233,000 |
| 2008/10/08 | 420 | 445 | 400 | 412 | 610,000 |
| 2008/10/07 | 398 | 443 | 388 | 433 | 520,000 |
| 2008/10/06 | 451 | 451 | 412 | 416 | 423,000 |
| 2008/10/03 | 480 | 482 | 463 | 463 | 356,000 |
| 2008/10/02 | 494 | 504 | 480 | 483 | 531,000 |
| 2008/10/01 | 496 | 496 | 486 | 489 | 235,000 |
| 2008/09/30 | 490 | 495 | 484 | 486 | 530,000 |
| 2008/09/29 | 538 | 540 | 485 | 509 | 699,000 |
| 2008/09/26 | 541 | 543 | 536 | 536 | 442,000 |
| 2008/09/25 | 540 | 551 | 538 | 540 | 923,000 |
| 2008/09/24 | 537 | 549 | 526 | 544 | 901,000 |
| 2008/09/22 | 575 | 579 | 500 | 537 | 2,799,000 |
| 2008/09/19 | 525 | 525 | 525 | 525 | 351,000 |
| 2008/09/16 | 265 | 286 | 265 | 285 | 134,000 |
| 2008/09/12 | 297 | 309 | 297 | 305 | 58,000 |
| 2008/09/11 | 307 | 307 | 295 | 295 | 39,000 |
| 2008/09/10 | 300 | 306 | 299 | 301 | 45,000 |
| 2008/09/09 | 313 | 314 | 306 | 310 | 33,000 |
| 2008/09/08 | 300 | 316 | 300 | 314 | 29,000 |
| 2008/09/05 | 299 | 304 | 294 | 299 | 75,000 |
| 2008/09/04 | 310 | 316 | 310 | 311 | 30,000 |
| 2008/09/03 | 312 | 317 | 310 | 311 | 28,000 |
| 2008/09/02 | 319 | 320 | 312 | 312 | 57,000 |
| 2008/09/01 | 324 | 329 | 322 | 326 | 21,000 |
| 2008/08/29 | 323 | 325 | 322 | 324 | 27,000 |
| 2008/08/28 | 322 | 323 | 316 | 319 | 18,000 |
| 2008/08/27 | 323 | 327 | 320 | 321 | 37,000 |
| 2008/08/26 | 321 | 327 | 318 | 327 | 28,000 |
| 2008/08/25 | 316 | 327 | 315 | 322 | 38,000 |
| 2008/08/22 | 314 | 314 | 300 | 308 | 67,000 |
| 2008/08/21 | 325 | 325 | 314 | 315 | 25,000 |
| 2008/08/20 | 326 | 326 | 319 | 323 | 35,000 |
| 2008/08/19 | 318 | 330 | 318 | 321 | 40,000 |
| 2008/08/18 | 324 | 333 | 324 | 328 | 37,000 |
| 2008/08/15 | 319 | 321 | 316 | 321 | 25,000 |
| 2008/08/14 | 315 | 327 | 315 | 318 | 32,000 |
| 2008/08/13 | 336 | 337 | 328 | 330 | 106,000 |
| 2008/08/12 | 344 | 351 | 341 | 341 | 110,000 |
| 2008/08/11 | 335 | 343 | 335 | 342 | 57,000 |
| 2008/08/08 | 322 | 333 | 322 | 331 | 73,000 |
| 2008/08/07 | 312 | 323 | 312 | 321 | 62,000 |
| 2008/08/06 | 306 | 318 | 306 | 315 | 60,000 |
| 2008/08/05 | 301 | 307 | 301 | 304 | 46,000 |
| 2008/08/04 | 309 | 313 | 307 | 309 | 61,000 |
| 2008/08/01 | 325 | 325 | 315 | 318 | 53,000 |
| 2008/07/31 | 335 | 336 | 321 | 328 | 77,000 |
| 2008/07/30 | 339 | 339 | 328 | 336 | 76,000 |
| 2008/07/29 | 346 | 346 | 331 | 334 | 59,000 |
| 2008/07/28 | 359 | 359 | 349 | 350 | 33,000 |
| 2008/07/25 | 352 | 361 | 351 | 353 | 85,000 |
| 2008/07/24 | 364 | 364 | 358 | 362 | 62,000 |
| 2008/07/23 | 364 | 369 | 350 | 352 | 128,000 |
| 2008/07/22 | 363 | 365 | 354 | 362 | 104,000 |
| 2008/07/18 | 342 | 353 | 341 | 348 | 82,000 |
| 2008/07/17 | 340 | 346 | 330 | 332 | 100,000 |
| 2008/07/16 | 324 | 334 | 323 | 328 | 102,000 |
| 2008/07/15 | 321 | 325 | 310 | 316 | 97,000 |
| 2008/07/14 | 327 | 341 | 316 | 335 | 90,000 |
| 2008/07/11 | 330 | 330 | 320 | 327 | 36,000 |
| 2008/07/10 | 306 | 325 | 305 | 325 | 62,000 |
| 2008/07/09 | 316 | 326 | 308 | 308 | 89,000 |
| 2008/07/08 | 325 | 326 | 317 | 317 | 31,000 |
| 2008/07/07 | 330 | 335 | 315 | 327 | 47,000 |
| 2008/07/04 | 323 | 332 | 323 | 328 | 48,000 |
| 2008/07/03 | 328 | 328 | 321 | 323 | 89,000 |
| 2008/07/02 | 346 | 348 | 328 | 331 | 99,000 |
| 2008/07/01 | 353 | 356 | 346 | 346 | 73,000 |
| 2008/06/30 | 358 | 359 | 354 | 357 | 71,000 |
| 2008/06/27 | 355 | 363 | 355 | 360 | 97,000 |
| 2008/06/26 | 376 | 376 | 367 | 370 | 50,000 |
| 2008/06/25 | 379 | 379 | 365 | 366 | 72,000 |
| 2008/06/24 | 380 | 380 | 370 | 374 | 67,000 |
| 2008/06/23 | 365 | 377 | 365 | 377 | 85,000 |
| 2008/06/20 | 386 | 386 | 376 | 380 | 153,000 |
| 2008/06/19 | 389 | 389 | 372 | 372 | 175,000 |
| 2008/06/18 | 380 | 385 | 373 | 384 | 225,000 |
| 2008/06/17 | 380 | 390 | 379 | 388 | 283,000 |
| 2008/06/16 | 380 | 382 | 370 | 377 | 337,000 |
| 2008/06/13 | 349 | 360 | 345 | 350 | 116,000 |
| 2008/06/12 | 353 | 353 | 328 | 344 | 144,000 |
| 2008/06/11 | 358 | 358 | 351 | 353 | 59,000 |
| 2008/06/10 | 362 | 375 | 352 | 358 | 91,000 |
| 2008/06/09 | 350 | 359 | 350 | 354 | 110,000 |
| 2008/06/06 | 385 | 385 | 365 | 366 | 110,000 |
| 2008/06/05 | 390 | 390 | 371 | 375 | 214,000 |
| 2008/06/04 | 360 | 392 | 360 | 387 | 597,000 |
| 2008/06/03 | 347 | 355 | 343 | 351 | 195,000 |
| 2008/06/02 | 338 | 345 | 337 | 344 | 150,000 |
| 2008/05/30 | 328 | 329 | 323 | 328 | 68,000 |
| 2008/05/29 | 302 | 321 | 302 | 319 | 74,000 |
| 2008/05/28 | 333 | 335 | 294 | 301 | 136,000 |
| 2008/05/27 | 320 | 330 | 315 | 330 | 141,000 |
| 2008/05/26 | 323 | 323 | 318 | 318 | 104,000 |
| 2008/05/23 | 319 | 319 | 317 | 318 | 58,000 |
| 2008/05/22 | 310 | 322 | 305 | 319 | 99,000 |
| 2008/05/21 | 316 | 318 | 310 | 310 | 154,000 |
| 2008/05/20 | 327 | 328 | 316 | 317 | 270,000 |
| 2008/05/19 | 301 | 312 | 300 | 312 | 163,000 |
| 2008/05/16 | 293 | 294 | 288 | 292 | 99,000 |
| 2008/05/15 | 284 | 292 | 284 | 285 | 213,000 |
| 2008/05/14 | 282 | 284 | 281 | 284 | 70,000 |
| 2008/05/13 | 281 | 284 | 279 | 284 | 120,000 |
| 2008/05/12 | 280 | 280 | 276 | 279 | 38,000 |
| 2008/05/09 | 281 | 281 | 278 | 279 | 30,000 |
| 2008/05/08 | 280 | 283 | 274 | 280 | 78,000 |
| 2008/05/07 | 283 | 286 | 282 | 283 | 92,000 |
| 2008/05/02 | 285 | 286 | 282 | 285 | 72,000 |
| 2008/05/01 | 283 | 284 | 282 | 282 | 58,000 |
| 2008/04/30 | 280 | 281 | 272 | 278 | 84,000 |
| 2008/04/28 | 275 | 281 | 275 | 281 | 42,000 |
| 2008/04/25 | 280 | 280 | 270 | 274 | 113,000 |
| 2008/04/24 | 279 | 281 | 278 | 279 | 20,000 |
| 2008/04/23 | 282 | 283 | 275 | 281 | 51,000 |
| 2008/04/22 | 282 | 282 | 273 | 280 | 25,000 |
| 2008/04/21 | 290 | 290 | 277 | 280 | 46,000 |
| 2008/04/18 | 269 | 275 | 266 | 275 | 49,000 |
| 2008/04/17 | 264 | 270 | 264 | 270 | 62,000 |
| 2008/04/16 | 266 | 269 | 263 | 267 | 24,000 |
| 2008/04/15 | 261 | 266 | 260 | 266 | 23,000 |
| 2008/04/14 | 263 | 268 | 262 | 264 | 41,000 |
| 2008/04/11 | 265 | 270 | 262 | 270 | 50,000 |
| 2008/04/10 | 269 | 270 | 265 | 265 | 15,000 |
| 2008/04/09 | 273 | 274 | 270 | 271 | 28,000 |
| 2008/04/08 | 275 | 275 | 272 | 273 | 24,000 |
| 2008/04/07 | 275 | 277 | 261 | 277 | 60,000 |
| 2008/04/04 | 268 | 269 | 265 | 265 | 27,000 |
| 2008/04/03 | 265 | 268 | 264 | 268 | 54,000 |
| 2008/04/02 | 258 | 265 | 257 | 265 | 47,000 |
| 2008/04/01 | 256 | 262 | 253 | 258 | 66,000 |
| 2008/03/31 | 267 | 267 | 255 | 261 | 32,000 |
| 2008/03/28 | 262 | 270 | 262 | 267 | 33,000 |
| 2008/03/27 | 265 | 268 | 263 | 267 | 49,000 |
| 2008/03/26 | 263 | 265 | 260 | 265 | 26,000 |
| 2008/03/25 | 267 | 267 | 257 | 262 | 65,000 |
| 2008/03/24 | 255 | 258 | 250 | 250 | 43,000 |
| 2008/03/21 | 255 | 257 | 251 | 255 | 43,000 |
| 2008/03/19 | 243 | 250 | 238 | 249 | 55,000 |
| 2008/03/18 | 240 | 245 | 235 | 238 | 56,000 |
| 2008/03/17 | 248 | 248 | 227 | 239 | 48,000 |
| 2008/03/14 | 253 | 254 | 245 | 251 | 83,000 |
| 2008/03/13 | 256 | 258 | 250 | 252 | 58,000 |
| 2008/03/12 | 269 | 269 | 264 | 264 | 30,000 |
| 2008/03/11 | 263 | 263 | 253 | 259 | 42,000 |
| 2008/03/10 | 262 | 267 | 260 | 264 | 48,000 |
| 2008/03/07 | 262 | 270 | 262 | 267 | 27,000 |
| 2008/03/06 | 269 | 272 | 267 | 270 | 40,000 |
| 2008/03/05 | 254 | 265 | 253 | 259 | 54,000 |
| 2008/03/04 | 262 | 267 | 251 | 252 | 78,000 |
| 2008/03/03 | 262 | 266 | 262 | 263 | 46,000 |
| 2008/02/29 | 278 | 279 | 270 | 270 | 60,000 |
| 2008/02/28 | 276 | 281 | 275 | 278 | 22,000 |
| 2008/02/27 | 275 | 282 | 273 | 279 | 30,000 |
| 2008/02/26 | 277 | 285 | 277 | 280 | 64,000 |
| 2008/02/25 | 270 | 272 | 266 | 272 | 78,000 |
| 2008/02/22 | 260 | 260 | 253 | 257 | 34,000 |
| 2008/02/21 | 253 | 262 | 251 | 258 | 47,000 |
| 2008/02/20 | 263 | 263 | 250 | 250 | 114,000 |
| 2008/02/19 | 264 | 267 | 260 | 260 | 71,000 |
| 2008/02/18 | 260 | 267 | 260 | 260 | 71,000 |
| 2008/02/15 | 257 | 263 | 252 | 259 | 85,000 |
| 2008/02/14 | 267 | 271 | 252 | 259 | 112,000 |
| 2008/02/13 | 244 | 255 | 244 | 249 | 101,000 |
| 2008/02/12 | 240 | 247 | 240 | 243 | 69,000 |
| 2008/02/08 | 285 | 285 | 250 | 250 | 114,000 |
| 2008/02/07 | 280 | 281 | 266 | 271 | 85,000 |
| 2008/02/06 | 281 | 282 | 271 | 279 | 57,000 |
| 2008/02/05 | 284 | 292 | 284 | 289 | 182,000 |
| 2008/02/04 | 255 | 284 | 255 | 284 | 185,000 |
| 2008/02/01 | 245 | 256 | 238 | 255 | 117,000 |
| 2008/01/31 | 233 | 241 | 230 | 241 | 42,000 |
| 2008/01/30 | 237 | 241 | 231 | 231 | 92,000 |
| 2008/01/29 | 234 | 237 | 233 | 235 | 135,000 |
| 2008/01/28 | 241 | 242 | 234 | 239 | 90,000 |
| 2008/01/25 | 235 | 235 | 228 | 231 | 136,000 |
| 2008/01/24 | 220 | 235 | 220 | 226 | 134,000 |
| 2008/01/23 | 222 | 224 | 209 | 217 | 150,000 |
| 2008/01/22 | 221 | 223 | 203 | 205 | 290,000 |
| 2008/01/21 | 254 | 254 | 231 | 231 | 92,000 |
| 2008/01/18 | 230 | 253 | 228 | 249 | 162,000 |
| 2008/01/17 | 234 | 251 | 220 | 244 | 261,000 |
| 2008/01/16 | 255 | 261 | 243 | 243 | 309,000 |
| 2008/01/15 | 270 | 274 | 258 | 260 | 376,000 |
| 2008/01/11 | 275 | 278 | 270 | 271 | 324,000 |
| 2008/01/10 | 282 | 286 | 277 | 279 | 79,000 |
| 2008/01/09 | 272 | 287 | 272 | 285 | 175,000 |
| 2008/01/08 | 277 | 286 | 274 | 277 | 191,000 |
| 2008/01/07 | 281 | 285 | 272 | 277 | 201,000 |
| 2008/01/04 | 290 | 294 | 287 | 289 | 180,000 |