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 |
---|---|---|---|---|---|
2014/12/30 | 402 | 404 | 399 | 400 | 73,000 |
2014/12/29 | 397 | 403 | 397 | 401 | 55,000 |
2014/12/26 | 403 | 404 | 395 | 402 | 103,000 |
2014/12/25 | 392 | 402 | 390 | 401 | 199,000 |
2014/12/24 | 400 | 405 | 393 | 396 | 271,000 |
2014/12/22 | 406 | 406 | 397 | 399 | 196,000 |
2014/12/19 | 399 | 402 | 397 | 402 | 169,000 |
2014/12/18 | 392 | 395 | 390 | 393 | 108,000 |
2014/12/17 | 382 | 390 | 381 | 385 | 187,000 |
2014/12/16 | 391 | 391 | 381 | 382 | 170,000 |
2014/12/15 | 399 | 403 | 395 | 395 | 69,000 |
2014/12/12 | 394 | 404 | 394 | 398 | 142,000 |
2014/12/11 | 398 | 401 | 391 | 397 | 171,000 |
2014/12/10 | 400 | 407 | 400 | 406 | 165,000 |
2014/12/09 | 408 | 409 | 402 | 404 | 114,000 |
2014/12/08 | 407 | 413 | 407 | 409 | 248,000 |
2014/12/05 | 407 | 407 | 403 | 406 | 186,000 |
2014/12/04 | 408 | 409 | 404 | 406 | 142,000 |
2014/12/03 | 410 | 410 | 403 | 403 | 178,000 |
2014/12/02 | 401 | 408 | 401 | 406 | 159,000 |
2014/12/01 | 413 | 413 | 404 | 406 | 99,000 |
2014/11/28 | 410 | 416 | 406 | 408 | 159,000 |
2014/11/27 | 407 | 410 | 398 | 408 | 180,000 |
2014/11/26 | 403 | 406 | 402 | 404 | 85,000 |
2014/11/25 | 405 | 408 | 403 | 404 | 118,000 |
2014/11/21 | 406 | 406 | 400 | 403 | 153,000 |
2014/11/20 | 397 | 412 | 397 | 409 | 385,000 |
2014/11/19 | 385 | 402 | 384 | 396 | 249,000 |
2014/11/18 | 385 | 386 | 383 | 386 | 82,000 |
2014/11/17 | 388 | 388 | 380 | 381 | 152,000 |
2014/11/14 | 394 | 394 | 382 | 388 | 243,000 |
2014/11/13 | 392 | 396 | 383 | 389 | 331,000 |
2014/11/12 | 402 | 404 | 390 | 392 | 227,000 |
2014/11/11 | 405 | 409 | 400 | 402 | 189,000 |
2014/11/10 | 390 | 402 | 389 | 397 | 233,000 |
2014/11/07 | 392 | 392 | 387 | 390 | 152,000 |
2014/11/06 | 404 | 410 | 383 | 385 | 529,000 |
2014/11/05 | 408 | 417 | 398 | 403 | 343,000 |
2014/11/04 | 433 | 435 | 408 | 409 | 587,000 |
2014/10/31 | 389 | 400 | 388 | 398 | 248,000 |
2014/10/30 | 388 | 389 | 384 | 389 | 197,000 |
2014/10/29 | 378 | 392 | 377 | 381 | 250,000 |
2014/10/28 | 376 | 378 | 372 | 376 | 163,000 |
2014/10/27 | 379 | 379 | 369 | 373 | 158,000 |
2014/10/24 | 378 | 381 | 367 | 373 | 302,000 |
2014/10/23 | 372 | 373 | 363 | 370 | 434,000 |
2014/10/22 | 369 | 377 | 363 | 377 | 181,000 |
2014/10/21 | 373 | 376 | 362 | 363 | 127,000 |
2014/10/20 | 374 | 379 | 366 | 375 | 562,000 |
2014/10/17 | 382 | 382 | 364 | 366 | 151,000 |
2014/10/16 | 386 | 386 | 370 | 374 | 353,000 |
2014/10/15 | 393 | 409 | 391 | 393 | 337,000 |
2014/10/14 | 393 | 400 | 390 | 392 | 431,000 |
2014/10/10 | 410 | 437 | 410 | 425 | 221,000 |
2014/10/09 | 442 | 442 | 422 | 423 | 177,000 |
2014/10/08 | 427 | 440 | 427 | 434 | 197,000 |
2014/10/07 | 447 | 459 | 436 | 439 | 222,000 |
2014/10/06 | 447 | 455 | 444 | 455 | 297,000 |
2014/10/03 | 435 | 445 | 435 | 438 | 170,000 |
2014/10/02 | 452 | 453 | 435 | 436 | 366,000 |
2014/10/01 | 473 | 473 | 464 | 465 | 79,000 |
2014/09/30 | 470 | 472 | 463 | 467 | 144,000 |
2014/09/29 | 467 | 473 | 462 | 468 | 147,000 |
2014/09/26 | 465 | 466 | 459 | 462 | 177,000 |
2014/09/25 | 462 | 469 | 461 | 467 | 297,000 |
2014/09/24 | 460 | 464 | 459 | 462 | 183,000 |
2014/09/22 | 472 | 472 | 468 | 471 | 246,000 |
2014/09/19 | 467 | 479 | 467 | 477 | 354,000 |
2014/09/18 | 463 | 472 | 460 | 471 | 326,000 |
2014/09/17 | 460 | 462 | 458 | 460 | 100,000 |
2014/09/16 | 461 | 463 | 454 | 457 | 75,000 |
2014/09/12 | 466 | 467 | 462 | 463 | 170,000 |
2014/09/11 | 465 | 469 | 465 | 469 | 104,000 |
2014/09/10 | 458 | 470 | 457 | 469 | 115,000 |
2014/09/09 | 466 | 468 | 463 | 465 | 122,000 |
2014/09/08 | 469 | 472 | 465 | 466 | 97,000 |
2014/09/05 | 470 | 473 | 463 | 465 | 293,000 |
2014/09/04 | 468 | 470 | 463 | 470 | 245,000 |
2014/09/03 | 469 | 469 | 461 | 465 | 258,000 |
2014/09/02 | 464 | 470 | 461 | 463 | 261,000 |
2014/09/01 | 457 | 463 | 456 | 462 | 187,000 |
2014/08/29 | 453 | 455 | 447 | 453 | 88,000 |
2014/08/28 | 456 | 458 | 451 | 453 | 137,000 |
2014/08/27 | 453 | 457 | 448 | 452 | 191,000 |
2014/08/26 | 455 | 465 | 455 | 456 | 289,000 |
2014/08/25 | 441 | 454 | 441 | 453 | 173,000 |
2014/08/22 | 447 | 452 | 440 | 440 | 333,000 |
2014/08/21 | 453 | 453 | 446 | 449 | 446,000 |
2014/08/20 | 471 | 476 | 452 | 454 | 536,000 |
2014/08/19 | 469 | 479 | 469 | 479 | 329,000 |
2014/08/18 | 455 | 469 | 455 | 467 | 275,000 |
2014/08/15 | 459 | 464 | 454 | 459 | 248,000 |
2014/08/14 | 452 | 458 | 452 | 458 | 289,000 |
2014/08/13 | 444 | 450 | 441 | 450 | 357,000 |
2014/08/12 | 433 | 440 | 433 | 436 | 95,000 |
2014/08/11 | 439 | 442 | 431 | 441 | 145,000 |
2014/08/08 | 421 | 422 | 409 | 416 | 506,000 |
2014/08/07 | 427 | 432 | 423 | 429 | 219,000 |
2014/08/06 | 440 | 442 | 426 | 428 | 279,000 |
2014/08/05 | 451 | 451 | 439 | 439 | 261,000 |
2014/08/04 | 448 | 452 | 443 | 444 | 290,000 |
2014/08/01 | 435 | 449 | 435 | 446 | 241,000 |
2014/07/31 | 450 | 453 | 442 | 444 | 212,000 |
2014/07/30 | 449 | 450 | 445 | 449 | 176,000 |
2014/07/29 | 441 | 449 | 438 | 446 | 247,000 |
2014/07/28 | 453 | 453 | 441 | 448 | 548,000 |
2014/07/25 | 440 | 453 | 440 | 452 | 674,000 |
2014/07/24 | 433 | 440 | 433 | 439 | 164,000 |
2014/07/23 | 429 | 439 | 429 | 436 | 172,000 |
2014/07/22 | 438 | 438 | 427 | 431 | 254,000 |
2014/07/18 | 415 | 424 | 412 | 421 | 148,000 |
2014/07/17 | 439 | 442 | 418 | 422 | 445,000 |
2014/07/16 | 426 | 438 | 423 | 437 | 407,000 |
2014/07/15 | 411 | 426 | 410 | 422 | 330,000 |
2014/07/14 | 397 | 405 | 390 | 403 | 361,000 |
2014/07/11 | 410 | 415 | 387 | 396 | 1,096,000 |
2014/07/10 | 435 | 435 | 423 | 426 | 163,000 |
2014/07/09 | 431 | 433 | 423 | 431 | 280,000 |
2014/07/08 | 434 | 439 | 432 | 438 | 180,000 |
2014/07/07 | 428 | 443 | 428 | 439 | 621,000 |
2014/07/04 | 423 | 425 | 420 | 421 | 75,000 |
2014/07/03 | 422 | 422 | 416 | 420 | 91,000 |
2014/07/02 | 421 | 422 | 418 | 418 | 71,000 |
2014/07/01 | 420 | 423 | 415 | 416 | 126,000 |
2014/06/30 | 414 | 420 | 413 | 419 | 80,000 |
2014/06/27 | 411 | 417 | 403 | 415 | 122,000 |
2014/06/26 | 416 | 419 | 412 | 414 | 80,000 |
2014/06/25 | 411 | 420 | 411 | 415 | 103,000 |
2014/06/24 | 405 | 413 | 405 | 411 | 88,000 |
2014/06/23 | 408 | 414 | 404 | 409 | 420,000 |
2014/06/20 | 420 | 425 | 417 | 418 | 200,000 |
2014/06/19 | 424 | 428 | 416 | 428 | 320,000 |
2014/06/18 | 420 | 425 | 419 | 423 | 259,000 |
2014/06/17 | 417 | 427 | 414 | 415 | 348,000 |
2014/06/16 | 410 | 415 | 407 | 411 | 215,000 |
2014/06/13 | 409 | 409 | 403 | 407 | 217,000 |
2014/06/12 | 409 | 410 | 402 | 410 | 154,000 |
2014/06/11 | 392 | 410 | 391 | 408 | 343,000 |
2014/06/10 | 396 | 398 | 390 | 393 | 294,000 |
2014/06/09 | 379 | 395 | 378 | 394 | 496,000 |
2014/06/06 | 375 | 379 | 374 | 378 | 181,000 |
2014/06/05 | 378 | 378 | 374 | 376 | 142,000 |
2014/06/04 | 375 | 379 | 371 | 378 | 160,000 |
2014/06/03 | 376 | 376 | 372 | 375 | 96,000 |
2014/06/02 | 374 | 377 | 372 | 376 | 99,000 |
2014/05/30 | 373 | 375 | 371 | 374 | 94,000 |
2014/05/29 | 364 | 373 | 364 | 372 | 154,000 |
2014/05/28 | 361 | 368 | 360 | 364 | 134,000 |
2014/05/27 | 374 | 374 | 369 | 371 | 85,000 |
2014/05/26 | 368 | 373 | 363 | 371 | 117,000 |
2014/05/23 | 357 | 370 | 356 | 369 | 140,000 |
2014/05/22 | 360 | 360 | 356 | 357 | 69,000 |
2014/05/21 | 353 | 361 | 353 | 356 | 74,000 |
2014/05/20 | 369 | 369 | 359 | 359 | 186,000 |
2014/05/19 | 373 | 378 | 367 | 373 | 203,000 |
2014/05/16 | 366 | 375 | 360 | 374 | 216,000 |
2014/05/15 | 360 | 372 | 356 | 372 | 208,000 |
2014/05/14 | 370 | 372 | 366 | 368 | 116,000 |
2014/05/13 | 366 | 372 | 365 | 369 | 118,000 |
2014/05/12 | 371 | 373 | 362 | 363 | 95,000 |
2014/05/09 | 358 | 366 | 358 | 365 | 109,000 |
2014/05/08 | 364 | 364 | 357 | 362 | 121,000 |
2014/05/07 | 368 | 374 | 360 | 360 | 118,000 |
2014/05/02 | 372 | 378 | 368 | 370 | 209,000 |
2014/05/01 | 365 | 370 | 361 | 368 | 114,000 |
2014/04/30 | 365 | 367 | 356 | 367 | 146,000 |
2014/04/28 | 359 | 363 | 353 | 361 | 154,000 |
2014/04/25 | 360 | 365 | 358 | 364 | 108,000 |
2014/04/24 | 364 | 367 | 363 | 364 | 97,000 |
2014/04/23 | 363 | 368 | 362 | 368 | 88,000 |
2014/04/22 | 378 | 379 | 361 | 361 | 207,000 |
2014/04/21 | 380 | 380 | 368 | 370 | 304,000 |
2014/04/18 | 360 | 368 | 358 | 368 | 152,000 |
2014/04/17 | 358 | 363 | 357 | 359 | 105,000 |
2014/04/16 | 352 | 359 | 352 | 358 | 98,000 |
2014/04/15 | 357 | 361 | 352 | 353 | 104,000 |
2014/04/14 | 358 | 364 | 352 | 356 | 232,000 |
2014/04/11 | 355 | 367 | 349 | 355 | 503,000 |
2014/04/10 | 360 | 377 | 356 | 373 | 975,000 |
2014/04/09 | 350 | 352 | 344 | 344 | 487,000 |
2014/04/08 | 341 | 341 | 325 | 329 | 219,000 |
2014/04/07 | 345 | 346 | 341 | 345 | 130,000 |
2014/04/04 | 354 | 354 | 344 | 347 | 278,000 |
2014/04/03 | 354 | 364 | 352 | 362 | 364,000 |
2014/04/02 | 352 | 355 | 350 | 350 | 161,000 |
2014/04/01 | 343 | 351 | 343 | 350 | 146,000 |
2014/03/31 | 346 | 350 | 345 | 350 | 68,000 |
2014/03/28 | 345 | 345 | 337 | 343 | 63,000 |
2014/03/27 | 345 | 345 | 327 | 343 | 144,000 |
2014/03/26 | 337 | 344 | 334 | 342 | 124,000 |
2014/03/25 | 340 | 345 | 336 | 341 | 81,000 |
2014/03/24 | 326 | 345 | 326 | 337 | 161,000 |
2014/03/20 | 320 | 325 | 316 | 318 | 125,000 |
2014/03/19 | 319 | 323 | 315 | 320 | 142,000 |
2014/03/18 | 337 | 337 | 322 | 327 | 64,000 |
2014/03/17 | 328 | 335 | 324 | 327 | 102,000 |
2014/03/14 | 331 | 337 | 327 | 328 | 140,000 |
2014/03/13 | 341 | 345 | 337 | 342 | 43,000 |
2014/03/12 | 349 | 349 | 343 | 345 | 24,000 |
2014/03/11 | 347 | 350 | 343 | 350 | 59,000 |
2014/03/10 | 347 | 348 | 343 | 345 | 24,000 |
2014/03/07 | 350 | 350 | 347 | 347 | 38,000 |
2014/03/06 | 347 | 349 | 344 | 348 | 33,000 |
2014/03/05 | 349 | 350 | 344 | 346 | 70,000 |
2014/03/04 | 338 | 345 | 338 | 344 | 40,000 |
2014/03/03 | 338 | 345 | 333 | 340 | 42,000 |
2014/02/28 | 346 | 348 | 342 | 346 | 55,000 |
2014/02/27 | 348 | 352 | 344 | 351 | 122,000 |
2014/02/26 | 347 | 353 | 347 | 351 | 59,000 |
2014/02/25 | 347 | 352 | 345 | 352 | 139,000 |
2014/02/24 | 345 | 354 | 345 | 350 | 155,000 |
2014/02/21 | 336 | 347 | 336 | 346 | 219,000 |
2014/02/20 | 341 | 341 | 332 | 337 | 97,000 |
2014/02/19 | 339 | 341 | 336 | 339 | 68,000 |
2014/02/18 | 327 | 344 | 327 | 344 | 128,000 |
2014/02/17 | 325 | 329 | 321 | 328 | 79,000 |
2014/02/14 | 335 | 335 | 325 | 327 | 71,000 |
2014/02/13 | 344 | 344 | 338 | 338 | 85,000 |
2014/02/12 | 342 | 346 | 340 | 343 | 89,000 |
2014/02/10 | 339 | 345 | 337 | 344 | 110,000 |
2014/02/07 | 339 | 341 | 331 | 336 | 138,000 |
2014/02/06 | 322 | 329 | 315 | 325 | 116,000 |
2014/02/05 | 315 | 321 | 309 | 318 | 221,000 |
2014/02/04 | 321 | 325 | 307 | 307 | 359,000 |
2014/02/03 | 339 | 348 | 333 | 340 | 291,000 |
2014/01/31 | 345 | 345 | 333 | 340 | 182,000 |
2014/01/30 | 347 | 347 | 337 | 343 | 240,000 |
2014/01/29 | 342 | 356 | 341 | 355 | 242,000 |
2014/01/28 | 335 | 340 | 335 | 335 | 167,000 |
2014/01/27 | 332 | 340 | 332 | 332 | 204,000 |
2014/01/24 | 351 | 353 | 343 | 345 | 269,000 |
2014/01/23 | 362 | 362 | 353 | 353 | 142,000 |
2014/01/22 | 362 | 363 | 355 | 358 | 171,000 |
2014/01/21 | 366 | 371 | 360 | 361 | 263,000 |
2014/01/20 | 358 | 370 | 356 | 368 | 613,000 |
2014/01/17 | 351 | 358 | 350 | 356 | 307,000 |
2014/01/16 | 344 | 351 | 344 | 348 | 238,000 |
2014/01/15 | 346 | 347 | 341 | 344 | 227,000 |
2014/01/14 | 345 | 347 | 338 | 340 | 376,000 |
2014/01/10 | 348 | 357 | 345 | 349 | 409,000 |
2014/01/09 | 349 | 350 | 344 | 346 | 266,000 |
2014/01/08 | 345 | 349 | 340 | 348 | 408,000 |
2014/01/07 | 345 | 349 | 338 | 340 | 383,000 |
2014/01/06 | 333 | 345 | 332 | 339 | 780,000 |