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 |
---|---|---|---|---|---|
2012/12/28 | 239 | 244 | 239 | 243 | 190,000 |
2012/12/27 | 236 | 238 | 234 | 237 | 192,000 |
2012/12/26 | 230 | 235 | 228 | 233 | 222,000 |
2012/12/25 | 232 | 233 | 229 | 229 | 120,000 |
2012/12/21 | 233 | 233 | 228 | 232 | 222,000 |
2012/12/20 | 239 | 239 | 230 | 231 | 319,000 |
2012/12/19 | 232 | 237 | 230 | 237 | 271,000 |
2012/12/18 | 227 | 231 | 224 | 229 | 402,000 |
2012/12/17 | 225 | 225 | 223 | 224 | 106,000 |
2012/12/14 | 221 | 224 | 221 | 222 | 147,000 |
2012/12/13 | 226 | 226 | 219 | 223 | 396,000 |
2012/12/12 | 225 | 228 | 224 | 225 | 68,000 |
2012/12/11 | 228 | 228 | 222 | 224 | 71,000 |
2012/12/10 | 233 | 233 | 227 | 227 | 171,000 |
2012/12/07 | 232 | 232 | 226 | 231 | 240,000 |
2012/12/06 | 220 | 232 | 219 | 231 | 456,000 |
2012/12/05 | 217 | 220 | 215 | 217 | 121,000 |
2012/12/04 | 221 | 221 | 216 | 218 | 82,000 |
2012/12/03 | 222 | 222 | 219 | 220 | 108,000 |
2012/11/30 | 217 | 222 | 215 | 222 | 604,000 |
2012/11/29 | 217 | 219 | 215 | 216 | 175,000 |
2012/11/28 | 222 | 222 | 217 | 218 | 115,000 |
2012/11/27 | 218 | 226 | 216 | 225 | 165,000 |
2012/11/26 | 221 | 223 | 216 | 218 | 155,000 |
2012/11/22 | 215 | 218 | 215 | 216 | 180,000 |
2012/11/21 | 212 | 215 | 211 | 212 | 108,000 |
2012/11/20 | 214 | 214 | 207 | 211 | 217,000 |
2012/11/19 | 214 | 214 | 211 | 214 | 242,000 |
2012/11/16 | 202 | 208 | 201 | 206 | 280,000 |
2012/11/15 | 203 | 203 | 200 | 201 | 259,000 |
2012/11/14 | 204 | 204 | 203 | 203 | 28,000 |
2012/11/13 | 208 | 208 | 205 | 206 | 53,000 |
2012/11/12 | 208 | 212 | 208 | 208 | 34,000 |
2012/11/09 | 210 | 210 | 207 | 208 | 66,000 |
2012/11/08 | 212 | 213 | 207 | 209 | 92,000 |
2012/11/07 | 215 | 216 | 215 | 215 | 26,000 |
2012/11/06 | 217 | 217 | 214 | 214 | 30,000 |
2012/11/05 | 217 | 218 | 216 | 218 | 32,000 |
2012/11/02 | 221 | 221 | 216 | 217 | 37,000 |
2012/11/01 | 219 | 221 | 218 | 221 | 29,000 |
2012/10/31 | 223 | 223 | 219 | 219 | 46,000 |
2012/10/30 | 219 | 221 | 218 | 220 | 38,000 |
2012/10/29 | 221 | 222 | 219 | 222 | 37,000 |
2012/10/26 | 223 | 226 | 223 | 224 | 42,000 |
2012/10/25 | 224 | 226 | 224 | 225 | 15,000 |
2012/10/24 | 226 | 227 | 225 | 225 | 28,000 |
2012/10/23 | 233 | 234 | 230 | 230 | 20,000 |
2012/10/22 | 232 | 232 | 229 | 232 | 81,000 |
2012/10/19 | 225 | 233 | 224 | 233 | 108,000 |
2012/10/18 | 219 | 226 | 219 | 226 | 54,000 |
2012/10/17 | 217 | 221 | 217 | 219 | 62,000 |
2012/10/16 | 216 | 218 | 216 | 217 | 48,000 |
2012/10/15 | 220 | 220 | 212 | 216 | 66,000 |
2012/10/12 | 226 | 227 | 220 | 223 | 108,000 |
2012/10/11 | 228 | 232 | 227 | 232 | 36,000 |
2012/10/10 | 237 | 237 | 229 | 229 | 78,000 |
2012/10/09 | 236 | 236 | 229 | 229 | 13,000 |
2012/10/05 | 230 | 232 | 228 | 230 | 32,000 |
2012/10/04 | 232 | 234 | 228 | 234 | 61,000 |
2012/10/03 | 233 | 234 | 231 | 232 | 59,000 |
2012/10/02 | 233 | 236 | 233 | 233 | 27,000 |
2012/10/01 | 237 | 238 | 235 | 236 | 24,000 |
2012/09/28 | 240 | 243 | 233 | 243 | 66,000 |
2012/09/27 | 239 | 244 | 237 | 241 | 54,000 |
2012/09/26 | 245 | 245 | 242 | 245 | 32,000 |
2012/09/25 | 241 | 245 | 238 | 245 | 67,000 |
2012/09/24 | 253 | 253 | 244 | 245 | 31,000 |
2012/09/21 | 249 | 252 | 248 | 248 | 35,000 |
2012/09/20 | 262 | 270 | 251 | 251 | 128,000 |
2012/09/19 | 249 | 253 | 245 | 253 | 116,000 |
2012/09/18 | 250 | 250 | 246 | 249 | 49,000 |
2012/09/14 | 245 | 249 | 244 | 249 | 99,000 |
2012/09/13 | 249 | 250 | 245 | 249 | 66,000 |
2012/09/12 | 255 | 255 | 247 | 249 | 39,000 |
2012/09/11 | 249 | 253 | 248 | 248 | 58,000 |
2012/09/10 | 247 | 252 | 247 | 250 | 78,000 |
2012/09/07 | 245 | 247 | 237 | 246 | 61,000 |
2012/09/06 | 231 | 246 | 231 | 246 | 33,000 |
2012/09/05 | 238 | 240 | 232 | 232 | 38,000 |
2012/09/04 | 248 | 248 | 241 | 242 | 22,000 |
2012/09/03 | 243 | 247 | 243 | 246 | 13,000 |
2012/08/31 | 250 | 250 | 243 | 243 | 20,000 |
2012/08/30 | 250 | 256 | 249 | 250 | 16,000 |
2012/08/29 | 255 | 255 | 246 | 255 | 42,000 |
2012/08/28 | 258 | 273 | 251 | 251 | 84,000 |
2012/08/27 | 249 | 252 | 249 | 252 | 14,000 |
2012/08/24 | 251 | 252 | 248 | 248 | 20,000 |
2012/08/23 | 253 | 256 | 250 | 252 | 49,000 |
2012/08/22 | 262 | 262 | 252 | 257 | 17,000 |
2012/08/21 | 265 | 265 | 260 | 262 | 29,000 |
2012/08/20 | 272 | 272 | 263 | 263 | 66,000 |
2012/08/17 | 247 | 264 | 247 | 264 | 84,000 |
2012/08/16 | 241 | 245 | 241 | 245 | 53,000 |
2012/08/15 | 243 | 243 | 237 | 237 | 25,000 |
2012/08/14 | 242 | 243 | 240 | 243 | 33,000 |
2012/08/13 | 241 | 242 | 240 | 242 | 14,000 |
2012/08/10 | 242 | 242 | 238 | 240 | 19,000 |
2012/08/09 | 232 | 241 | 232 | 241 | 34,000 |
2012/08/08 | 236 | 238 | 235 | 236 | 31,000 |
2012/08/07 | 229 | 234 | 229 | 234 | 11,000 |
2012/08/06 | 232 | 235 | 230 | 234 | 32,000 |
2012/08/03 | 238 | 238 | 232 | 232 | 20,000 |
2012/08/02 | 237 | 240 | 237 | 238 | 30,000 |
2012/08/01 | 240 | 241 | 235 | 237 | 41,000 |
2012/07/31 | 237 | 241 | 236 | 240 | 40,000 |
2012/07/30 | 240 | 240 | 236 | 237 | 18,000 |
2012/07/27 | 236 | 238 | 235 | 237 | 31,000 |
2012/07/26 | 236 | 237 | 232 | 232 | 46,000 |
2012/07/25 | 232 | 240 | 231 | 231 | 68,000 |
2012/07/24 | 234 | 242 | 234 | 238 | 21,000 |
2012/07/23 | 250 | 250 | 236 | 236 | 49,000 |
2012/07/20 | 254 | 258 | 250 | 250 | 121,000 |
2012/07/19 | 257 | 262 | 257 | 262 | 58,000 |
2012/07/18 | 260 | 260 | 255 | 255 | 27,000 |
2012/07/17 | 261 | 261 | 258 | 258 | 23,000 |
2012/07/13 | 260 | 262 | 257 | 261 | 56,000 |
2012/07/12 | 265 | 265 | 260 | 264 | 76,000 |
2012/07/11 | 271 | 271 | 265 | 265 | 17,000 |
2012/07/10 | 265 | 276 | 264 | 269 | 71,000 |
2012/07/09 | 263 | 265 | 262 | 264 | 34,000 |
2012/07/06 | 265 | 269 | 264 | 266 | 61,000 |
2012/07/05 | 279 | 279 | 269 | 269 | 34,000 |
2012/07/04 | 289 | 289 | 265 | 276 | 116,000 |
2012/07/03 | 281 | 287 | 279 | 287 | 114,000 |
2012/07/02 | 285 | 285 | 277 | 277 | 63,000 |
2012/06/29 | 281 | 281 | 266 | 278 | 253,000 |
2012/06/28 | 255 | 257 | 255 | 257 | 28,000 |
2012/06/27 | 251 | 255 | 251 | 255 | 21,000 |
2012/06/26 | 250 | 254 | 248 | 254 | 60,000 |
2012/06/25 | 255 | 255 | 253 | 253 | 20,000 |
2012/06/22 | 246 | 253 | 246 | 251 | 42,000 |
2012/06/21 | 254 | 254 | 251 | 254 | 26,000 |
2012/06/20 | 254 | 254 | 250 | 253 | 112,000 |
2012/06/19 | 241 | 246 | 240 | 246 | 61,000 |
2012/06/18 | 242 | 244 | 241 | 241 | 40,000 |
2012/06/15 | 237 | 239 | 235 | 236 | 45,000 |
2012/06/14 | 241 | 242 | 238 | 239 | 22,000 |
2012/06/13 | 240 | 241 | 238 | 241 | 14,000 |
2012/06/12 | 235 | 243 | 235 | 243 | 35,000 |
2012/06/11 | 241 | 246 | 241 | 243 | 35,000 |
2012/06/08 | 244 | 244 | 239 | 240 | 64,000 |
2012/06/07 | 243 | 247 | 240 | 247 | 69,000 |
2012/06/06 | 226 | 239 | 226 | 239 | 63,000 |
2012/06/05 | 220 | 228 | 220 | 228 | 77,000 |
2012/06/04 | 222 | 223 | 219 | 219 | 95,000 |
2012/06/01 | 246 | 247 | 226 | 230 | 125,000 |
2012/05/31 | 248 | 248 | 243 | 248 | 52,000 |
2012/05/30 | 260 | 261 | 252 | 255 | 69,000 |
2012/05/29 | 255 | 261 | 252 | 259 | 89,000 |
2012/05/28 | 267 | 267 | 263 | 266 | 36,000 |
2012/05/25 | 262 | 267 | 262 | 264 | 40,000 |
2012/05/24 | 263 | 265 | 263 | 264 | 23,000 |
2012/05/23 | 263 | 268 | 260 | 263 | 78,000 |
2012/05/22 | 264 | 267 | 261 | 262 | 31,000 |
2012/05/21 | 267 | 270 | 262 | 263 | 81,000 |
2012/05/18 | 261 | 261 | 255 | 259 | 126,000 |
2012/05/17 | 256 | 269 | 254 | 268 | 123,000 |
2012/05/16 | 257 | 262 | 256 | 259 | 112,000 |
2012/05/15 | 268 | 268 | 253 | 261 | 219,000 |
2012/05/14 | 285 | 291 | 274 | 274 | 108,000 |
2012/05/11 | 292 | 294 | 287 | 287 | 70,000 |
2012/05/10 | 292 | 295 | 292 | 295 | 25,000 |
2012/05/09 | 295 | 295 | 292 | 292 | 58,000 |
2012/05/08 | 296 | 298 | 295 | 298 | 29,000 |
2012/05/07 | 295 | 297 | 294 | 295 | 47,000 |
2012/05/02 | 303 | 303 | 299 | 303 | 48,000 |
2012/05/01 | 299 | 301 | 297 | 299 | 72,000 |
2012/04/27 | 300 | 304 | 297 | 297 | 106,000 |
2012/04/26 | 300 | 302 | 299 | 301 | 61,000 |
2012/04/25 | 300 | 300 | 299 | 300 | 46,000 |
2012/04/24 | 299 | 300 | 297 | 297 | 87,000 |
2012/04/23 | 306 | 306 | 301 | 301 | 54,000 |
2012/04/20 | 306 | 306 | 304 | 305 | 49,000 |
2012/04/19 | 300 | 305 | 300 | 304 | 76,000 |
2012/04/18 | 303 | 306 | 301 | 305 | 113,000 |
2012/04/17 | 307 | 307 | 299 | 300 | 101,000 |
2012/04/16 | 301 | 304 | 300 | 301 | 56,000 |
2012/04/13 | 303 | 309 | 302 | 303 | 95,000 |
2012/04/12 | 301 | 303 | 300 | 302 | 128,000 |
2012/04/11 | 300 | 301 | 296 | 299 | 152,000 |
2012/04/10 | 306 | 310 | 305 | 305 | 75,000 |
2012/04/09 | 316 | 316 | 303 | 306 | 117,000 |
2012/04/06 | 320 | 320 | 317 | 318 | 50,000 |
2012/04/05 | 318 | 320 | 314 | 320 | 112,000 |
2012/04/04 | 329 | 329 | 320 | 321 | 129,000 |
2012/04/03 | 329 | 331 | 327 | 328 | 59,000 |
2012/04/02 | 330 | 331 | 326 | 329 | 149,000 |
2012/03/30 | 325 | 327 | 323 | 327 | 78,000 |
2012/03/29 | 327 | 327 | 321 | 326 | 105,000 |
2012/03/28 | 320 | 329 | 319 | 327 | 128,000 |
2012/03/27 | 317 | 320 | 315 | 320 | 102,000 |
2012/03/26 | 318 | 318 | 314 | 314 | 59,000 |
2012/03/23 | 320 | 320 | 316 | 318 | 109,000 |
2012/03/22 | 326 | 329 | 322 | 324 | 79,000 |
2012/03/21 | 334 | 334 | 328 | 328 | 169,000 |
2012/03/19 | 329 | 335 | 328 | 332 | 218,000 |
2012/03/16 | 322 | 329 | 320 | 329 | 182,000 |
2012/03/15 | 320 | 322 | 318 | 320 | 103,000 |
2012/03/14 | 320 | 321 | 317 | 320 | 135,000 |
2012/03/13 | 320 | 320 | 314 | 316 | 122,000 |
2012/03/12 | 318 | 321 | 318 | 319 | 94,000 |
2012/03/09 | 320 | 320 | 313 | 318 | 204,000 |
2012/03/08 | 312 | 318 | 312 | 313 | 140,000 |
2012/03/07 | 307 | 310 | 306 | 310 | 38,000 |
2012/03/06 | 311 | 313 | 309 | 310 | 65,000 |
2012/03/05 | 316 | 316 | 310 | 312 | 116,000 |
2012/03/02 | 318 | 321 | 314 | 316 | 119,000 |
2012/03/01 | 324 | 327 | 316 | 319 | 178,000 |
2012/02/29 | 325 | 330 | 324 | 329 | 208,000 |
2012/02/28 | 322 | 327 | 319 | 325 | 127,000 |
2012/02/27 | 329 | 335 | 327 | 329 | 254,000 |
2012/02/24 | 325 | 326 | 323 | 325 | 85,000 |
2012/02/23 | 328 | 328 | 322 | 325 | 134,000 |
2012/02/22 | 316 | 326 | 314 | 325 | 183,000 |
2012/02/21 | 322 | 326 | 317 | 319 | 210,000 |
2012/02/20 | 331 | 331 | 323 | 325 | 331,000 |
2012/02/17 | 325 | 329 | 318 | 322 | 409,000 |
2012/02/16 | 309 | 320 | 307 | 314 | 352,000 |
2012/02/15 | 304 | 310 | 304 | 308 | 241,000 |
2012/02/14 | 300 | 304 | 300 | 303 | 102,000 |
2012/02/13 | 299 | 301 | 299 | 301 | 61,000 |
2012/02/10 | 304 | 304 | 297 | 297 | 106,000 |
2012/02/09 | 300 | 306 | 298 | 303 | 229,000 |
2012/02/08 | 295 | 298 | 294 | 297 | 149,000 |
2012/02/07 | 296 | 296 | 293 | 294 | 129,000 |
2012/02/06 | 301 | 301 | 296 | 297 | 85,000 |
2012/02/03 | 303 | 303 | 295 | 295 | 133,000 |
2012/02/02 | 304 | 304 | 301 | 303 | 166,000 |
2012/02/01 | 299 | 305 | 297 | 304 | 239,000 |
2012/01/31 | 295 | 301 | 295 | 297 | 120,000 |
2012/01/30 | 298 | 301 | 294 | 294 | 320,000 |
2012/01/27 | 297 | 300 | 295 | 297 | 155,000 |
2012/01/26 | 300 | 302 | 296 | 297 | 124,000 |
2012/01/25 | 296 | 302 | 295 | 300 | 142,000 |
2012/01/24 | 300 | 302 | 293 | 294 | 174,000 |
2012/01/23 | 297 | 306 | 295 | 302 | 289,000 |
2012/01/20 | 295 | 297 | 294 | 294 | 202,000 |
2012/01/19 | 289 | 293 | 287 | 293 | 319,000 |
2012/01/18 | 288 | 289 | 285 | 289 | 113,000 |
2012/01/17 | 288 | 288 | 283 | 287 | 100,000 |
2012/01/16 | 290 | 291 | 288 | 291 | 67,000 |
2012/01/13 | 292 | 299 | 291 | 293 | 291,000 |
2012/01/12 | 301 | 305 | 299 | 303 | 143,000 |
2012/01/11 | 302 | 304 | 299 | 301 | 79,000 |
2012/01/10 | 301 | 301 | 294 | 299 | 52,000 |
2012/01/06 | 295 | 301 | 295 | 299 | 43,000 |
2012/01/05 | 304 | 304 | 300 | 300 | 14,000 |
2012/01/04 | 300 | 310 | 296 | 304 | 98,000 |