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 |
---|---|---|---|---|---|
2017/12/29 | 1,926 | 1,932 | 1,907 | 1,918 | 65,800 |
2017/12/28 | 1,931 | 1,938 | 1,916 | 1,924 | 37,000 |
2017/12/27 | 1,901 | 1,930 | 1,900 | 1,921 | 76,300 |
2017/12/26 | 1,910 | 1,932 | 1,904 | 1,912 | 65,100 |
2017/12/25 | 1,922 | 1,924 | 1,897 | 1,910 | 82,000 |
2017/12/22 | 1,941 | 1,953 | 1,926 | 1,931 | 52,900 |
2017/12/21 | 1,950 | 1,952 | 1,932 | 1,943 | 30,600 |
2017/12/20 | 1,920 | 1,951 | 1,912 | 1,947 | 51,100 |
2017/12/19 | 1,940 | 1,958 | 1,899 | 1,920 | 91,400 |
2017/12/18 | 1,920 | 2,000 | 1,917 | 1,930 | 222,300 |
2017/12/15 | 1,870 | 1,912 | 1,864 | 1,902 | 76,100 |
2017/12/14 | 1,861 | 1,880 | 1,861 | 1,876 | 62,700 |
2017/12/13 | 1,861 | 1,867 | 1,846 | 1,857 | 35,400 |
2017/12/12 | 1,852 | 1,868 | 1,846 | 1,861 | 42,200 |
2017/12/11 | 1,853 | 1,857 | 1,840 | 1,852 | 34,100 |
2017/12/08 | 1,828 | 1,873 | 1,828 | 1,844 | 54,700 |
2017/12/07 | 1,795 | 1,828 | 1,793 | 1,824 | 67,800 |
2017/12/06 | 1,821 | 1,821 | 1,785 | 1,785 | 49,100 |
2017/12/05 | 1,820 | 1,836 | 1,791 | 1,814 | 86,700 |
2017/12/04 | 1,860 | 1,868 | 1,826 | 1,826 | 66,600 |
2017/12/01 | 1,855 | 1,870 | 1,852 | 1,860 | 63,700 |
2017/11/30 | 1,877 | 1,880 | 1,842 | 1,854 | 98,100 |
2017/11/29 | 1,863 | 1,895 | 1,853 | 1,877 | 100,500 |
2017/11/28 | 1,871 | 1,880 | 1,854 | 1,863 | 50,000 |
2017/11/27 | 1,907 | 1,910 | 1,878 | 1,883 | 38,900 |
2017/11/24 | 1,906 | 1,911 | 1,895 | 1,907 | 65,000 |
2017/11/22 | 1,924 | 1,924 | 1,904 | 1,914 | 38,200 |
2017/11/21 | 1,920 | 1,920 | 1,894 | 1,903 | 64,700 |
2017/11/20 | 1,903 | 1,920 | 1,885 | 1,904 | 54,500 |
2017/11/17 | 1,918 | 1,918 | 1,880 | 1,890 | 39,600 |
2017/11/16 | 1,880 | 1,899 | 1,870 | 1,877 | 62,300 |
2017/11/15 | 1,927 | 1,927 | 1,851 | 1,867 | 109,300 |
2017/11/14 | 1,952 | 1,955 | 1,931 | 1,934 | 57,700 |
2017/11/13 | 1,980 | 1,980 | 1,947 | 1,954 | 78,000 |
2017/11/10 | 1,968 | 2,003 | 1,967 | 1,983 | 43,700 |
2017/11/09 | 1,995 | 2,008 | 1,966 | 1,992 | 89,000 |
2017/11/08 | 1,987 | 1,988 | 1,967 | 1,988 | 56,600 |
2017/11/07 | 1,982 | 1,987 | 1,975 | 1,982 | 48,200 |
2017/11/06 | 2,000 | 2,000 | 1,976 | 1,982 | 57,700 |
2017/11/02 | 2,000 | 2,000 | 1,984 | 1,995 | 57,200 |
2017/11/01 | 2,014 | 2,014 | 1,995 | 2,000 | 65,100 |
2017/10/31 | 2,013 | 2,016 | 1,995 | 2,010 | 60,000 |
2017/10/30 | 1,989 | 2,031 | 1,988 | 2,020 | 165,200 |
2017/10/27 | 1,990 | 1,995 | 1,973 | 1,989 | 53,300 |
2017/10/26 | 1,989 | 1,990 | 1,974 | 1,980 | 52,600 |
2017/10/25 | 2,000 | 2,003 | 1,974 | 1,982 | 161,500 |
2017/10/24 | 2,005 | 2,005 | 1,982 | 2,002 | 125,500 |
2017/10/23 | 2,002 | 2,015 | 1,977 | 2,004 | 128,200 |
2017/10/20 | 2,005 | 2,011 | 1,979 | 1,986 | 144,800 |
2017/10/19 | 2,025 | 2,025 | 2,001 | 2,005 | 101,300 |
2017/10/18 | 2,017 | 2,024 | 1,992 | 2,011 | 194,100 |
2017/10/17 | 2,046 | 2,056 | 2,009 | 2,017 | 320,400 |
2017/10/16 | 2,120 | 2,120 | 1,994 | 2,042 | 661,600 |
2017/10/13 | 2,370 | 2,410 | 2,365 | 2,370 | 56,900 |
2017/10/12 | 2,381 | 2,406 | 2,357 | 2,366 | 41,800 |
2017/10/11 | 2,392 | 2,405 | 2,367 | 2,375 | 28,100 |
2017/10/10 | 2,400 | 2,432 | 2,391 | 2,392 | 32,700 |
2017/10/06 | 2,379 | 2,442 | 2,355 | 2,422 | 60,100 |
2017/10/05 | 2,488 | 2,490 | 2,370 | 2,379 | 79,800 |
2017/10/04 | 2,514 | 2,514 | 2,475 | 2,496 | 46,000 |
2017/10/03 | 2,515 | 2,515 | 2,476 | 2,501 | 42,200 |
2017/10/02 | 2,528 | 2,528 | 2,477 | 2,490 | 46,900 |
2017/09/29 | 2,535 | 2,535 | 2,472 | 2,489 | 77,300 |
2017/09/28 | 2,470 | 2,540 | 2,450 | 2,518 | 144,000 |
2017/09/27 | 2,395 | 2,471 | 2,383 | 2,459 | 63,700 |
2017/09/26 | 2,400 | 2,425 | 2,380 | 2,415 | 42,000 |
2017/09/25 | 2,361 | 2,413 | 2,361 | 2,395 | 50,300 |
2017/09/22 | 2,351 | 2,368 | 2,313 | 2,361 | 74,100 |
2017/09/21 | 2,390 | 2,393 | 2,356 | 2,363 | 29,400 |
2017/09/20 | 2,365 | 2,390 | 2,343 | 2,371 | 60,900 |
2017/09/19 | 2,400 | 2,400 | 2,327 | 2,365 | 56,200 |
2017/09/15 | 2,230 | 2,350 | 2,220 | 2,350 | 118,500 |
2017/09/14 | 2,290 | 2,324 | 2,228 | 2,236 | 91,300 |
2017/09/13 | 2,200 | 2,477 | 2,200 | 2,289 | 335,700 |
2017/09/12 | 2,154 | 2,197 | 2,154 | 2,186 | 65,800 |
2017/09/11 | 2,074 | 2,161 | 2,074 | 2,151 | 65,100 |
2017/09/08 | 2,040 | 2,090 | 2,040 | 2,060 | 38,600 |
2017/09/07 | 2,022 | 2,056 | 2,022 | 2,038 | 19,900 |
2017/09/06 | 2,000 | 2,027 | 1,989 | 2,019 | 26,200 |
2017/09/05 | 2,096 | 2,119 | 2,018 | 2,026 | 70,600 |
2017/09/04 | 2,100 | 2,109 | 2,049 | 2,073 | 35,500 |
2017/09/01 | 2,109 | 2,120 | 2,091 | 2,096 | 32,900 |
2017/08/31 | 2,100 | 2,128 | 2,100 | 2,109 | 37,200 |
2017/08/30 | 2,065 | 2,109 | 2,065 | 2,096 | 89,800 |
2017/08/29 | 2,021 | 2,061 | 2,012 | 2,061 | 32,000 |
2017/08/28 | 2,025 | 2,060 | 2,025 | 2,045 | 36,100 |
2017/08/25 | 2,007 | 2,025 | 2,006 | 2,020 | 19,200 |
2017/08/24 | 1,968 | 2,012 | 1,959 | 2,007 | 37,300 |
2017/08/23 | 2,026 | 2,026 | 1,968 | 1,968 | 31,700 |
2017/08/22 | 2,000 | 2,007 | 1,977 | 1,986 | 21,000 |
2017/08/21 | 2,012 | 2,017 | 1,987 | 2,009 | 47,600 |
2017/08/18 | 2,048 | 2,053 | 1,999 | 2,001 | 36,700 |
2017/08/17 | 2,054 | 2,074 | 2,028 | 2,065 | 30,600 |
2017/08/16 | 2,068 | 2,100 | 2,055 | 2,055 | 74,300 |
2017/08/15 | 2,005 | 2,082 | 2,005 | 2,056 | 91,600 |
2017/08/14 | 1,951 | 2,028 | 1,941 | 1,990 | 49,300 |
2017/08/10 | 1,980 | 2,032 | 1,953 | 2,001 | 52,500 |
2017/08/09 | 2,000 | 2,016 | 1,975 | 1,985 | 48,100 |
2017/08/08 | 1,980 | 2,045 | 1,980 | 2,009 | 100,700 |
2017/08/07 | 1,950 | 1,995 | 1,949 | 1,990 | 67,600 |
2017/08/04 | 1,908 | 1,949 | 1,908 | 1,942 | 26,100 |
2017/08/03 | 1,926 | 1,939 | 1,921 | 1,937 | 20,800 |
2017/08/02 | 1,929 | 1,946 | 1,924 | 1,936 | 36,800 |
2017/08/01 | 1,913 | 1,944 | 1,903 | 1,919 | 51,600 |
2017/07/31 | 1,928 | 1,941 | 1,919 | 1,924 | 37,600 |
2017/07/28 | 1,948 | 1,948 | 1,928 | 1,941 | 52,400 |
2017/07/27 | 1,902 | 1,953 | 1,901 | 1,939 | 91,200 |
2017/07/26 | 1,909 | 1,915 | 1,878 | 1,902 | 36,100 |
2017/07/25 | 1,928 | 1,928 | 1,883 | 1,894 | 35,800 |
2017/07/24 | 1,893 | 1,935 | 1,878 | 1,929 | 109,500 |
2017/07/21 | 1,880 | 1,898 | 1,864 | 1,896 | 37,100 |
2017/07/20 | 1,828 | 1,887 | 1,820 | 1,879 | 63,000 |
2017/07/19 | 1,851 | 1,865 | 1,827 | 1,838 | 59,100 |
2017/07/18 | 1,800 | 1,900 | 1,767 | 1,866 | 109,400 |
2017/07/14 | 1,810 | 1,815 | 1,788 | 1,796 | 72,800 |
2017/07/13 | 1,750 | 1,809 | 1,737 | 1,795 | 212,600 |
2017/07/12 | 1,687 | 1,699 | 1,670 | 1,698 | 38,900 |
2017/07/11 | 1,663 | 1,683 | 1,663 | 1,680 | 12,500 |
2017/07/10 | 1,670 | 1,670 | 1,650 | 1,663 | 10,600 |
2017/07/07 | 1,663 | 1,679 | 1,651 | 1,661 | 11,300 |
2017/07/06 | 1,672 | 1,680 | 1,659 | 1,676 | 22,700 |
2017/07/05 | 1,653 | 1,674 | 1,640 | 1,671 | 21,800 |
2017/07/04 | 1,665 | 1,676 | 1,650 | 1,660 | 28,100 |
2017/07/03 | 1,665 | 1,672 | 1,655 | 1,663 | 19,200 |
2017/06/30 | 1,639 | 1,667 | 1,639 | 1,666 | 14,600 |
2017/06/29 | 1,667 | 1,668 | 1,655 | 1,662 | 13,700 |
2017/06/28 | 1,655 | 1,674 | 1,636 | 1,648 | 27,500 |
2017/06/27 | 1,654 | 1,664 | 1,627 | 1,663 | 29,900 |
2017/06/26 | 1,638 | 1,655 | 1,638 | 1,645 | 10,500 |
2017/06/23 | 1,649 | 1,651 | 1,635 | 1,644 | 25,200 |
2017/06/22 | 1,633 | 1,653 | 1,628 | 1,649 | 14,900 |
2017/06/21 | 1,658 | 1,658 | 1,635 | 1,635 | 19,600 |
2017/06/20 | 1,639 | 1,658 | 1,631 | 1,655 | 44,300 |
2017/06/19 | 1,608 | 1,629 | 1,608 | 1,627 | 19,100 |
2017/06/16 | 1,589 | 1,619 | 1,589 | 1,619 | 40,400 |
2017/06/15 | 1,593 | 1,606 | 1,583 | 1,583 | 16,500 |
2017/06/14 | 1,608 | 1,611 | 1,589 | 1,593 | 25,800 |
2017/06/13 | 1,601 | 1,615 | 1,590 | 1,595 | 41,600 |
2017/06/12 | 1,600 | 1,605 | 1,587 | 1,591 | 24,200 |
2017/06/09 | 1,597 | 1,613 | 1,589 | 1,591 | 31,200 |
2017/06/08 | 1,621 | 1,623 | 1,599 | 1,601 | 31,300 |
2017/06/07 | 1,597 | 1,610 | 1,597 | 1,605 | 16,300 |
2017/06/06 | 1,623 | 1,623 | 1,596 | 1,600 | 54,900 |
2017/06/05 | 1,660 | 1,660 | 1,626 | 1,628 | 21,800 |
2017/06/02 | 1,651 | 1,665 | 1,646 | 1,657 | 27,800 |
2017/06/01 | 1,620 | 1,640 | 1,619 | 1,638 | 18,000 |
2017/05/31 | 1,638 | 1,638 | 1,614 | 1,622 | 27,100 |
2017/05/30 | 1,647 | 1,649 | 1,617 | 1,638 | 33,100 |
2017/05/29 | 1,654 | 1,672 | 1,641 | 1,652 | 54,600 |
2017/05/26 | 1,691 | 1,701 | 1,685 | 1,692 | 94,500 |
2017/05/25 | 1,690 | 1,697 | 1,684 | 1,691 | 35,200 |
2017/05/24 | 1,699 | 1,699 | 1,687 | 1,689 | 29,000 |
2017/05/23 | 1,707 | 1,708 | 1,683 | 1,692 | 46,300 |
2017/05/22 | 1,700 | 1,706 | 1,689 | 1,706 | 41,700 |
2017/05/19 | 1,680 | 1,687 | 1,671 | 1,682 | 29,400 |
2017/05/18 | 1,672 | 1,672 | 1,657 | 1,669 | 45,800 |
2017/05/17 | 1,678 | 1,685 | 1,673 | 1,683 | 31,600 |
2017/05/16 | 1,684 | 1,692 | 1,676 | 1,688 | 22,100 |
2017/05/15 | 1,680 | 1,699 | 1,671 | 1,684 | 37,200 |
2017/05/12 | 1,690 | 1,695 | 1,669 | 1,695 | 31,800 |
2017/05/11 | 1,690 | 1,690 | 1,668 | 1,683 | 33,700 |
2017/05/10 | 1,690 | 1,699 | 1,679 | 1,690 | 28,400 |
2017/05/09 | 1,690 | 1,699 | 1,674 | 1,683 | 36,100 |
2017/05/08 | 1,675 | 1,695 | 1,663 | 1,691 | 43,800 |
2017/05/02 | 1,648 | 1,661 | 1,644 | 1,645 | 29,200 |
2017/05/01 | 1,669 | 1,669 | 1,646 | 1,650 | 17,700 |
2017/04/28 | 1,669 | 1,669 | 1,638 | 1,642 | 29,600 |
2017/04/27 | 1,654 | 1,675 | 1,642 | 1,669 | 28,200 |
2017/04/26 | 1,635 | 1,656 | 1,635 | 1,644 | 23,200 |
2017/04/25 | 1,600 | 1,631 | 1,597 | 1,626 | 27,200 |
2017/04/24 | 1,649 | 1,649 | 1,588 | 1,602 | 52,600 |
2017/04/21 | 1,650 | 1,650 | 1,617 | 1,624 | 28,400 |
2017/04/20 | 1,620 | 1,640 | 1,612 | 1,616 | 39,500 |
2017/04/19 | 1,618 | 1,637 | 1,611 | 1,628 | 23,600 |
2017/04/18 | 1,624 | 1,672 | 1,598 | 1,618 | 56,300 |
2017/04/17 | 1,621 | 1,625 | 1,580 | 1,607 | 63,000 |
2017/04/14 | 1,645 | 1,653 | 1,620 | 1,633 | 43,500 |
2017/04/13 | 1,682 | 1,689 | 1,651 | 1,672 | 84,900 |
2017/04/12 | 1,774 | 1,775 | 1,700 | 1,738 | 100,700 |
2017/04/11 | 1,802 | 1,817 | 1,781 | 1,781 | 60,100 |
2017/04/10 | 1,791 | 1,849 | 1,780 | 1,803 | 100,400 |
2017/04/07 | 1,827 | 1,900 | 1,770 | 1,803 | 269,100 |
2017/04/06 | 1,928 | 1,954 | 1,836 | 1,849 | 1,469,800 |
2017/04/05 | 1,672 | 2,068 | 1,661 | 2,068 | 274,100 |
2017/04/04 | 1,697 | 1,697 | 1,655 | 1,668 | 18,300 |
2017/04/03 | 1,702 | 1,705 | 1,679 | 1,692 | 15,400 |
2017/03/31 | 1,746 | 1,754 | 1,698 | 1,698 | 22,600 |
2017/03/30 | 1,760 | 1,778 | 1,743 | 1,744 | 8,900 |
2017/03/29 | 1,760 | 1,768 | 1,741 | 1,759 | 16,000 |
2017/03/28 | 1,752 | 1,754 | 1,741 | 1,749 | 17,100 |
2017/03/27 | 1,746 | 1,752 | 1,720 | 1,720 | 12,500 |
2017/03/24 | 1,720 | 1,760 | 1,718 | 1,756 | 8,300 |
2017/03/23 | 1,728 | 1,738 | 1,701 | 1,719 | 10,100 |
2017/03/22 | 1,751 | 1,758 | 1,729 | 1,733 | 15,300 |
2017/03/21 | 1,764 | 1,779 | 1,761 | 1,768 | 25,200 |
2017/03/17 | 1,774 | 1,781 | 1,761 | 1,781 | 15,500 |
2017/03/16 | 1,752 | 1,788 | 1,745 | 1,774 | 19,900 |
2017/03/15 | 1,795 | 1,796 | 1,751 | 1,752 | 25,500 |
2017/03/14 | 1,764 | 1,773 | 1,761 | 1,773 | 7,000 |
2017/03/13 | 1,770 | 1,777 | 1,735 | 1,773 | 14,800 |
2017/03/10 | 1,771 | 1,771 | 1,733 | 1,764 | 21,900 |
2017/03/09 | 1,737 | 1,748 | 1,724 | 1,731 | 15,800 |
2017/03/08 | 1,734 | 1,748 | 1,730 | 1,737 | 10,700 |
2017/03/07 | 1,780 | 1,780 | 1,731 | 1,734 | 20,900 |
2017/03/06 | 1,739 | 1,769 | 1,734 | 1,755 | 13,200 |
2017/03/03 | 1,771 | 1,773 | 1,741 | 1,743 | 12,800 |
2017/03/02 | 1,785 | 1,815 | 1,760 | 1,766 | 62,700 |
2017/03/01 | 1,728 | 1,764 | 1,728 | 1,756 | 23,500 |
2017/02/28 | 1,716 | 1,754 | 1,716 | 1,728 | 8,600 |
2017/02/27 | 1,726 | 1,726 | 1,707 | 1,712 | 11,500 |
2017/02/24 | 1,735 | 1,757 | 1,705 | 1,726 | 23,200 |
2017/02/23 | 1,753 | 1,760 | 1,731 | 1,739 | 11,100 |
2017/02/22 | 1,739 | 1,754 | 1,739 | 1,747 | 15,700 |
2017/02/21 | 1,728 | 1,742 | 1,728 | 1,742 | 10,100 |
2017/02/20 | 1,749 | 1,760 | 1,727 | 1,734 | 17,400 |
2017/02/17 | 1,745 | 1,745 | 1,731 | 1,740 | 18,100 |
2017/02/16 | 1,729 | 1,748 | 1,714 | 1,740 | 34,500 |
2017/02/15 | 1,718 | 1,732 | 1,712 | 1,716 | 22,600 |
2017/02/14 | 1,745 | 1,757 | 1,705 | 1,706 | 28,100 |
2017/02/13 | 1,739 | 1,784 | 1,720 | 1,730 | 58,300 |
2017/02/10 | 1,650 | 1,735 | 1,641 | 1,709 | 106,400 |
2017/02/09 | 1,625 | 1,626 | 1,603 | 1,612 | 13,500 |
2017/02/08 | 1,605 | 1,627 | 1,595 | 1,626 | 12,100 |
2017/02/07 | 1,621 | 1,625 | 1,603 | 1,605 | 13,000 |
2017/02/06 | 1,640 | 1,640 | 1,613 | 1,621 | 12,500 |
2017/02/03 | 1,621 | 1,649 | 1,617 | 1,624 | 9,700 |
2017/02/02 | 1,660 | 1,664 | 1,619 | 1,621 | 22,700 |
2017/02/01 | 1,650 | 1,658 | 1,638 | 1,649 | 15,500 |
2017/01/31 | 1,646 | 1,659 | 1,640 | 1,658 | 26,600 |
2017/01/30 | 1,630 | 1,658 | 1,630 | 1,637 | 42,700 |
2017/01/27 | 1,655 | 1,655 | 1,624 | 1,634 | 21,100 |
2017/01/26 | 1,645 | 1,667 | 1,642 | 1,645 | 25,600 |
2017/01/25 | 1,635 | 1,647 | 1,625 | 1,636 | 16,600 |
2017/01/24 | 1,640 | 1,640 | 1,595 | 1,603 | 20,600 |
2017/01/23 | 1,641 | 1,645 | 1,626 | 1,630 | 10,700 |
2017/01/20 | 1,638 | 1,649 | 1,620 | 1,647 | 24,300 |
2017/01/19 | 1,637 | 1,641 | 1,602 | 1,626 | 20,500 |
2017/01/18 | 1,601 | 1,617 | 1,577 | 1,614 | 19,000 |
2017/01/17 | 1,634 | 1,637 | 1,605 | 1,605 | 26,300 |
2017/01/16 | 1,661 | 1,682 | 1,632 | 1,634 | 22,600 |
2017/01/13 | 1,655 | 1,665 | 1,640 | 1,661 | 27,700 |
2017/01/12 | 1,668 | 1,668 | 1,606 | 1,622 | 25,900 |
2017/01/11 | 1,644 | 1,655 | 1,624 | 1,655 | 17,600 |
2017/01/10 | 1,649 | 1,670 | 1,627 | 1,631 | 23,400 |
2017/01/06 | 1,628 | 1,650 | 1,625 | 1,647 | 22,300 |
2017/01/05 | 1,631 | 1,633 | 1,613 | 1,628 | 16,600 |
2017/01/04 | 1,586 | 1,630 | 1,585 | 1,628 | 18,700 |