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 |
|---|---|---|---|---|---|
| 2009/12/30 | 730 | 743 | 724 | 742 | 209,000 |
| 2009/12/29 | 722 | 725 | 714 | 722 | 107,000 |
| 2009/12/28 | 715 | 724 | 713 | 713 | 74,000 |
| 2009/12/25 | 714 | 721 | 709 | 721 | 99,000 |
| 2009/12/24 | 716 | 720 | 707 | 708 | 91,000 |
| 2009/12/22 | 709 | 724 | 706 | 712 | 138,000 |
| 2009/12/21 | 735 | 735 | 696 | 699 | 166,000 |
| 2009/12/18 | 718 | 718 | 694 | 708 | 144,000 |
| 2009/12/17 | 723 | 723 | 704 | 718 | 177,000 |
| 2009/12/16 | 733 | 743 | 720 | 728 | 109,000 |
| 2009/12/15 | 745 | 745 | 733 | 735 | 136,000 |
| 2009/12/14 | 730 | 738 | 705 | 725 | 183,000 |
| 2009/12/11 | 688 | 723 | 683 | 720 | 260,000 |
| 2009/12/10 | 689 | 704 | 683 | 687 | 127,000 |
| 2009/12/09 | 685 | 695 | 684 | 688 | 133,000 |
| 2009/12/08 | 692 | 700 | 682 | 694 | 120,000 |
| 2009/12/07 | 713 | 730 | 700 | 701 | 126,000 |
| 2009/12/04 | 690 | 711 | 675 | 711 | 190,000 |
| 2009/12/03 | 673 | 690 | 663 | 680 | 222,000 |
| 2009/12/02 | 670 | 678 | 653 | 663 | 181,000 |
| 2009/12/01 | 638 | 652 | 620 | 651 | 219,000 |
| 2009/11/30 | 616 | 640 | 616 | 638 | 349,000 |
| 2009/11/27 | 643 | 648 | 620 | 626 | 324,000 |
| 2009/11/26 | 648 | 668 | 645 | 650 | 190,000 |
| 2009/11/25 | 651 | 663 | 618 | 644 | 357,000 |
| 2009/11/24 | 708 | 708 | 661 | 663 | 237,000 |
| 2009/11/20 | 665 | 678 | 654 | 678 | 196,000 |
| 2009/11/19 | 672 | 679 | 647 | 655 | 239,000 |
| 2009/11/18 | 642 | 656 | 642 | 652 | 263,000 |
| 2009/11/17 | 695 | 699 | 637 | 641 | 293,000 |
| 2009/11/16 | 743 | 743 | 678 | 692 | 303,000 |
| 2009/11/13 | 755 | 759 | 740 | 742 | 172,000 |
| 2009/11/12 | 779 | 781 | 760 | 760 | 123,000 |
| 2009/11/11 | 780 | 791 | 775 | 785 | 115,000 |
| 2009/11/10 | 762 | 791 | 762 | 783 | 226,000 |
| 2009/11/09 | 767 | 770 | 752 | 760 | 103,000 |
| 2009/11/06 | 777 | 782 | 761 | 766 | 131,000 |
| 2009/11/05 | 793 | 793 | 767 | 771 | 142,000 |
| 2009/11/04 | 805 | 806 | 777 | 792 | 137,000 |
| 2009/11/02 | 774 | 786 | 771 | 786 | 178,000 |
| 2009/10/30 | 814 | 814 | 793 | 800 | 145,000 |
| 2009/10/29 | 775 | 775 | 764 | 773 | 332,000 |
| 2009/10/28 | 822 | 823 | 784 | 792 | 308,000 |
| 2009/10/27 | 855 | 855 | 809 | 821 | 412,000 |
| 2009/10/26 | 870 | 875 | 850 | 859 | 336,000 |
| 2009/10/23 | 818 | 831 | 802 | 819 | 146,000 |
| 2009/10/22 | 822 | 823 | 798 | 808 | 149,000 |
| 2009/10/21 | 823 | 832 | 813 | 824 | 84,000 |
| 2009/10/20 | 829 | 836 | 818 | 833 | 152,000 |
| 2009/10/19 | 807 | 817 | 805 | 809 | 119,000 |
| 2009/10/16 | 810 | 819 | 800 | 817 | 175,000 |
| 2009/10/15 | 855 | 856 | 789 | 800 | 554,000 |
| 2009/10/14 | 875 | 875 | 830 | 845 | 271,000 |
| 2009/10/13 | 883 | 897 | 860 | 880 | 187,000 |
| 2009/10/09 | 875 | 894 | 858 | 890 | 266,000 |
| 2009/10/08 | 840 | 854 | 832 | 841 | 151,000 |
| 2009/10/07 | 807 | 839 | 807 | 839 | 167,000 |
| 2009/10/06 | 806 | 830 | 789 | 812 | 492,000 |
| 2009/10/05 | 767 | 819 | 767 | 810 | 707,000 |
| 2009/10/02 | 727 | 745 | 720 | 740 | 385,000 |
| 2009/10/01 | 830 | 830 | 766 | 777 | 359,000 |
| 2009/09/30 | 828 | 840 | 826 | 839 | 120,000 |
| 2009/09/29 | 845 | 849 | 809 | 818 | 253,000 |
| 2009/09/28 | 871 | 872 | 831 | 838 | 347,000 |
| 2009/09/25 | 918 | 918 | 877 | 881 | 314,000 |
| 2009/09/24 | 925 | 925 | 906 | 919 | 198,000 |
| 2009/09/18 | 903 | 903 | 877 | 902 | 180,000 |
| 2009/09/17 | 885 | 896 | 871 | 893 | 116,000 |
| 2009/09/16 | 875 | 898 | 872 | 875 | 197,000 |
| 2009/09/15 | 895 | 895 | 872 | 875 | 292,000 |
| 2009/09/14 | 916 | 925 | 902 | 903 | 257,000 |
| 2009/09/11 | 924 | 940 | 921 | 925 | 410,000 |
| 2009/09/10 | 880 | 924 | 877 | 921 | 703,000 |
| 2009/09/09 | 860 | 875 | 847 | 874 | 432,000 |
| 2009/09/08 | 845 | 859 | 842 | 859 | 180,000 |
| 2009/09/07 | 844 | 852 | 842 | 849 | 135,000 |
| 2009/09/04 | 832 | 847 | 830 | 842 | 216,000 |
| 2009/09/03 | 852 | 853 | 831 | 835 | 242,000 |
| 2009/09/02 | 831 | 858 | 831 | 853 | 380,000 |
| 2009/09/01 | 823 | 851 | 819 | 851 | 347,000 |
| 2009/08/31 | 855 | 866 | 814 | 819 | 449,000 |
| 2009/08/28 | 837 | 859 | 837 | 855 | 987,000 |
| 2009/08/27 | 825 | 843 | 816 | 840 | 400,000 |
| 2009/08/26 | 820 | 830 | 810 | 830 | 307,000 |
| 2009/08/25 | 823 | 826 | 807 | 808 | 303,000 |
| 2009/08/24 | 824 | 835 | 823 | 832 | 361,000 |
| 2009/08/21 | 818 | 833 | 810 | 819 | 260,000 |
| 2009/08/20 | 828 | 829 | 802 | 820 | 258,000 |
| 2009/08/19 | 838 | 848 | 799 | 802 | 581,000 |
| 2009/08/18 | 781 | 830 | 781 | 828 | 429,000 |
| 2009/08/17 | 808 | 815 | 798 | 801 | 330,000 |
| 2009/08/14 | 838 | 839 | 818 | 824 | 282,000 |
| 2009/08/13 | 842 | 844 | 827 | 833 | 573,000 |
| 2009/08/12 | 825 | 838 | 808 | 818 | 407,000 |
| 2009/08/11 | 803 | 832 | 796 | 830 | 971,000 |
| 2009/08/10 | 758 | 796 | 758 | 793 | 675,000 |
| 2009/08/07 | 769 | 769 | 741 | 755 | 275,000 |
| 2009/08/06 | 761 | 782 | 755 | 762 | 214,000 |
| 2009/08/05 | 783 | 790 | 763 | 765 | 380,000 |
| 2009/08/04 | 798 | 798 | 765 | 773 | 527,000 |
| 2009/08/03 | 816 | 820 | 790 | 797 | 322,000 |
| 2009/07/31 | 796 | 830 | 790 | 806 | 867,000 |
| 2009/07/30 | 819 | 835 | 793 | 802 | 986,000 |
| 2009/07/29 | 786 | 829 | 780 | 829 | 1,651,000 |
| 2009/07/28 | 745 | 746 | 722 | 729 | 273,000 |
| 2009/07/27 | 760 | 767 | 752 | 755 | 349,000 |
| 2009/07/24 | 784 | 790 | 745 | 767 | 510,000 |
| 2009/07/23 | 770 | 798 | 766 | 776 | 705,000 |
| 2009/07/22 | 721 | 790 | 696 | 770 | 1,381,000 |
| 2009/07/21 | 679 | 749 | 670 | 741 | 1,029,000 |
| 2009/07/17 | 654 | 660 | 636 | 654 | 331,000 |
| 2009/07/16 | 661 | 676 | 630 | 634 | 521,000 |
| 2009/07/15 | 650 | 659 | 580 | 659 | 1,551,000 |
| 2009/07/14 | 640 | 680 | 625 | 680 | 354,000 |
| 2009/07/13 | 668 | 680 | 604 | 604 | 394,000 |
| 2009/07/10 | 638 | 662 | 611 | 658 | 274,000 |
| 2009/07/09 | 665 | 671 | 647 | 648 | 189,000 |
| 2009/07/08 | 656 | 680 | 645 | 675 | 229,000 |
| 2009/07/07 | 699 | 700 | 671 | 673 | 280,000 |
| 2009/07/06 | 704 | 726 | 674 | 700 | 555,000 |
| 2009/07/03 | 654 | 704 | 651 | 701 | 774,000 |
| 2009/07/02 | 677 | 679 | 664 | 674 | 274,000 |
| 2009/07/01 | 640 | 685 | 630 | 664 | 758,000 |
| 2009/06/30 | 629 | 646 | 622 | 645 | 235,000 |
| 2009/06/29 | 659 | 659 | 626 | 627 | 336,000 |
| 2009/06/26 | 630 | 661 | 626 | 659 | 735,000 |
| 2009/06/25 | 620 | 624 | 608 | 612 | 239,000 |
| 2009/06/24 | 620 | 622 | 611 | 614 | 280,000 |
| 2009/06/23 | 610 | 620 | 599 | 611 | 281,000 |
| 2009/06/22 | 612 | 625 | 600 | 620 | 564,000 |
| 2009/06/19 | 608 | 608 | 591 | 598 | 386,000 |
| 2009/06/18 | 591 | 610 | 586 | 605 | 559,000 |
| 2009/06/17 | 523 | 591 | 523 | 591 | 709,000 |
| 2009/06/16 | 546 | 551 | 523 | 525 | 346,000 |
| 2009/06/15 | 569 | 569 | 552 | 557 | 247,000 |
| 2009/06/12 | 581 | 581 | 567 | 569 | 205,000 |
| 2009/06/11 | 578 | 582 | 559 | 580 | 315,000 |
| 2009/06/10 | 588 | 588 | 572 | 581 | 205,000 |
| 2009/06/09 | 581 | 583 | 557 | 578 | 409,000 |
| 2009/06/08 | 586 | 590 | 573 | 580 | 253,000 |
| 2009/06/05 | 606 | 607 | 581 | 593 | 353,000 |
| 2009/06/04 | 616 | 617 | 606 | 609 | 329,000 |
| 2009/06/03 | 607 | 619 | 601 | 615 | 333,000 |
| 2009/06/02 | 610 | 615 | 595 | 607 | 485,000 |
| 2009/06/01 | 599 | 610 | 596 | 600 | 718,000 |
| 2009/05/29 | 576 | 600 | 571 | 600 | 512,000 |
| 2009/05/28 | 555 | 588 | 553 | 583 | 711,000 |
| 2009/05/27 | 571 | 574 | 546 | 560 | 545,000 |
| 2009/05/26 | 574 | 575 | 563 | 571 | 343,000 |
| 2009/05/25 | 548 | 571 | 538 | 570 | 907,000 |
| 2009/05/22 | 532 | 542 | 527 | 538 | 199,000 |
| 2009/05/21 | 530 | 535 | 521 | 533 | 108,000 |
| 2009/05/20 | 536 | 536 | 520 | 527 | 158,000 |
| 2009/05/19 | 530 | 532 | 516 | 524 | 259,000 |
| 2009/05/18 | 540 | 540 | 520 | 520 | 133,000 |
| 2009/05/15 | 529 | 547 | 516 | 542 | 215,000 |
| 2009/05/14 | 535 | 538 | 515 | 517 | 309,000 |
| 2009/05/13 | 538 | 545 | 535 | 542 | 127,000 |
| 2009/05/12 | 537 | 550 | 534 | 536 | 316,000 |
| 2009/05/11 | 550 | 552 | 533 | 536 | 209,000 |
| 2009/05/08 | 518 | 553 | 515 | 552 | 619,000 |
| 2009/05/07 | 529 | 538 | 517 | 524 | 198,000 |
| 2009/05/01 | 540 | 540 | 520 | 525 | 304,000 |
| 2009/04/30 | 528 | 529 | 511 | 522 | 329,000 |
| 2009/04/28 | 526 | 526 | 488 | 490 | 276,000 |
| 2009/04/27 | 551 | 551 | 525 | 529 | 198,000 |
| 2009/04/24 | 539 | 553 | 523 | 542 | 439,000 |
| 2009/04/23 | 528 | 548 | 503 | 542 | 531,000 |
| 2009/04/22 | 540 | 554 | 526 | 538 | 939,000 |
| 2009/04/21 | 481 | 537 | 481 | 530 | 911,000 |
| 2009/04/20 | 518 | 520 | 494 | 505 | 636,000 |
| 2009/04/17 | 485 | 513 | 481 | 512 | 1,468,000 |
| 2009/04/16 | 430 | 479 | 425 | 465 | 1,018,000 |
| 2009/04/15 | 415 | 428 | 412 | 422 | 262,000 |
| 2009/04/14 | 415 | 422 | 395 | 420 | 500,000 |
| 2009/04/13 | 394 | 423 | 387 | 422 | 658,000 |
| 2009/04/10 | 410 | 410 | 391 | 391 | 209,000 |
| 2009/04/09 | 390 | 405 | 390 | 402 | 193,000 |
| 2009/04/08 | 406 | 410 | 381 | 390 | 228,000 |
| 2009/04/07 | 406 | 416 | 404 | 407 | 85,000 |
| 2009/04/06 | 431 | 434 | 401 | 404 | 291,000 |
| 2009/04/03 | 432 | 434 | 422 | 423 | 95,000 |
| 2009/04/02 | 426 | 438 | 418 | 432 | 197,000 |
| 2009/04/01 | 420 | 420 | 410 | 416 | 135,000 |
| 2009/03/31 | 412 | 422 | 403 | 408 | 241,000 |
| 2009/03/30 | 440 | 448 | 421 | 422 | 145,000 |
| 2009/03/27 | 450 | 454 | 444 | 445 | 123,000 |
| 2009/03/26 | 444 | 454 | 444 | 446 | 136,000 |
| 2009/03/25 | 455 | 455 | 445 | 449 | 91,000 |
| 2009/03/24 | 465 | 467 | 449 | 449 | 113,000 |
| 2009/03/23 | 438 | 459 | 438 | 458 | 105,000 |
| 2009/03/19 | 455 | 455 | 440 | 440 | 144,000 |
| 2009/03/18 | 468 | 468 | 451 | 456 | 158,000 |
| 2009/03/17 | 465 | 470 | 448 | 468 | 202,000 |
| 2009/03/16 | 468 | 469 | 454 | 465 | 179,000 |
| 2009/03/13 | 476 | 481 | 456 | 463 | 349,000 |
| 2009/03/12 | 449 | 471 | 449 | 470 | 476,000 |
| 2009/03/11 | 435 | 443 | 428 | 442 | 277,000 |
| 2009/03/10 | 421 | 429 | 415 | 425 | 269,000 |
| 2009/03/09 | 429 | 440 | 427 | 427 | 277,000 |
| 2009/03/06 | 427 | 450 | 420 | 432 | 444,000 |
| 2009/03/05 | 443 | 447 | 432 | 432 | 574,000 |
| 2009/03/04 | 449 | 458 | 434 | 450 | 422,000 |
| 2009/03/03 | 463 | 467 | 448 | 459 | 209,000 |
| 2009/03/02 | 460 | 496 | 451 | 468 | 449,000 |
| 2009/02/27 | 468 | 472 | 429 | 455 | 456,000 |
| 2009/02/26 | 493 | 493 | 466 | 474 | 261,000 |
| 2009/02/25 | 505 | 505 | 473 | 490 | 277,000 |
| 2009/02/24 | 494 | 505 | 476 | 491 | 692,000 |
| 2009/02/23 | 480 | 510 | 480 | 509 | 1,292,000 |
| 2009/02/20 | 472 | 478 | 467 | 475 | 570,000 |
| 2009/02/19 | 446 | 467 | 435 | 467 | 645,000 |
| 2009/02/18 | 417 | 444 | 413 | 441 | 403,000 |
| 2009/02/17 | 429 | 430 | 425 | 427 | 242,000 |
| 2009/02/16 | 423 | 432 | 421 | 430 | 400,000 |
| 2009/02/13 | 420 | 427 | 415 | 418 | 335,000 |
| 2009/02/12 | 399 | 412 | 395 | 409 | 92,000 |
| 2009/02/10 | 428 | 428 | 406 | 407 | 160,000 |
| 2009/02/09 | 430 | 430 | 410 | 420 | 285,000 |
| 2009/02/06 | 423 | 428 | 419 | 426 | 483,000 |
| 2009/02/05 | 415 | 425 | 402 | 408 | 437,000 |
| 2009/02/04 | 410 | 419 | 408 | 413 | 232,000 |
| 2009/02/03 | 402 | 415 | 399 | 407 | 286,000 |
| 2009/02/02 | 398 | 401 | 379 | 392 | 457,000 |
| 2009/01/30 | 408 | 435 | 402 | 408 | 720,000 |
| 2009/01/29 | 445 | 452 | 382 | 398 | 1,415,000 |
| 2009/01/28 | 420 | 443 | 413 | 436 | 1,534,000 |
| 2009/01/27 | 388 | 420 | 386 | 407 | 1,300,000 |
| 2009/01/26 | 382 | 392 | 376 | 391 | 1,036,000 |
| 2009/01/23 | 358 | 372 | 355 | 368 | 1,806,000 |
| 2009/01/22 | 331 | 351 | 331 | 350 | 1,775,000 |
| 2009/01/21 | 319 | 333 | 312 | 326 | 1,032,000 |
| 2009/01/20 | 324 | 324 | 305 | 311 | 558,000 |
| 2009/01/19 | 308 | 325 | 303 | 319 | 512,000 |
| 2009/01/16 | 316 | 324 | 301 | 310 | 1,495,000 |
| 2009/01/15 | 284 | 313 | 270 | 313 | 2,449,000 |
| 2009/01/14 | 267 | 289 | 266 | 288 | 739,000 |
| 2009/01/13 | 260 | 266 | 245 | 266 | 488,000 |
| 2009/01/09 | 264 | 268 | 261 | 267 | 325,000 |
| 2009/01/08 | 270 | 274 | 264 | 264 | 442,000 |
| 2009/01/07 | 269 | 290 | 268 | 279 | 1,000,000 |
| 2009/01/06 | 260 | 269 | 257 | 265 | 610,000 |
| 2009/01/05 | 261 | 262 | 256 | 258 | 246,000 |