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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,223 | 1,232 | 1,188 | 1,215 | 22,400 |
| 2018/12/27 | 1,179 | 1,217 | 1,170 | 1,215 | 30,200 |
| 2018/12/26 | 1,101 | 1,142 | 1,101 | 1,140 | 34,400 |
| 2018/12/25 | 1,115 | 1,118 | 1,065 | 1,071 | 89,600 |
| 2018/12/21 | 1,240 | 1,244 | 1,171 | 1,178 | 49,100 |
| 2018/12/20 | 1,300 | 1,328 | 1,236 | 1,260 | 50,000 |
| 2018/12/19 | 1,304 | 1,336 | 1,288 | 1,328 | 38,600 |
| 2018/12/18 | 1,330 | 1,330 | 1,294 | 1,302 | 40,900 |
| 2018/12/17 | 1,372 | 1,372 | 1,341 | 1,350 | 41,800 |
| 2018/12/14 | 1,378 | 1,394 | 1,356 | 1,359 | 34,900 |
| 2018/12/13 | 1,376 | 1,384 | 1,366 | 1,384 | 21,300 |
| 2018/12/12 | 1,346 | 1,384 | 1,345 | 1,364 | 26,600 |
| 2018/12/11 | 1,409 | 1,409 | 1,338 | 1,341 | 25,200 |
| 2018/12/10 | 1,450 | 1,450 | 1,383 | 1,387 | 61,100 |
| 2018/12/07 | 1,485 | 1,500 | 1,455 | 1,465 | 41,100 |
| 2018/12/06 | 1,521 | 1,523 | 1,461 | 1,484 | 51,100 |
| 2018/12/05 | 1,496 | 1,557 | 1,472 | 1,517 | 50,200 |
| 2018/12/04 | 1,544 | 1,547 | 1,505 | 1,516 | 23,800 |
| 2018/12/03 | 1,552 | 1,565 | 1,527 | 1,542 | 43,800 |
| 2018/11/30 | 1,536 | 1,551 | 1,522 | 1,534 | 20,400 |
| 2018/11/29 | 1,540 | 1,573 | 1,519 | 1,536 | 23,200 |
| 2018/11/28 | 1,506 | 1,545 | 1,501 | 1,535 | 16,400 |
| 2018/11/27 | 1,520 | 1,540 | 1,508 | 1,523 | 31,800 |
| 2018/11/26 | 1,489 | 1,517 | 1,481 | 1,507 | 12,500 |
| 2018/11/22 | 1,484 | 1,503 | 1,465 | 1,500 | 28,300 |
| 2018/11/21 | 1,481 | 1,494 | 1,470 | 1,484 | 24,100 |
| 2018/11/20 | 1,518 | 1,526 | 1,490 | 1,512 | 27,400 |
| 2018/11/19 | 1,515 | 1,529 | 1,481 | 1,527 | 21,800 |
| 2018/11/16 | 1,530 | 1,535 | 1,501 | 1,505 | 20,900 |
| 2018/11/15 | 1,521 | 1,541 | 1,518 | 1,541 | 15,600 |
| 2018/11/14 | 1,555 | 1,562 | 1,532 | 1,538 | 15,800 |
| 2018/11/13 | 1,580 | 1,580 | 1,543 | 1,557 | 26,700 |
| 2018/11/12 | 1,606 | 1,616 | 1,587 | 1,595 | 11,300 |
| 2018/11/09 | 1,621 | 1,633 | 1,610 | 1,620 | 16,400 |
| 2018/11/08 | 1,614 | 1,646 | 1,614 | 1,630 | 16,000 |
| 2018/11/07 | 1,610 | 1,643 | 1,586 | 1,596 | 18,500 |
| 2018/11/06 | 1,617 | 1,640 | 1,604 | 1,608 | 14,200 |
| 2018/11/05 | 1,618 | 1,631 | 1,589 | 1,611 | 17,400 |
| 2018/11/02 | 1,613 | 1,641 | 1,601 | 1,624 | 21,400 |
| 2018/11/01 | 1,610 | 1,647 | 1,596 | 1,613 | 31,900 |
| 2018/10/31 | 1,585 | 1,612 | 1,562 | 1,597 | 18,200 |
| 2018/10/30 | 1,510 | 1,587 | 1,501 | 1,585 | 29,900 |
| 2018/10/29 | 1,531 | 1,569 | 1,501 | 1,503 | 17,000 |
| 2018/10/26 | 1,560 | 1,560 | 1,500 | 1,536 | 26,200 |
| 2018/10/25 | 1,577 | 1,577 | 1,527 | 1,527 | 30,400 |
| 2018/10/24 | 1,600 | 1,625 | 1,589 | 1,610 | 23,700 |
| 2018/10/23 | 1,653 | 1,653 | 1,601 | 1,603 | 20,900 |
| 2018/10/22 | 1,654 | 1,661 | 1,634 | 1,652 | 15,400 |
| 2018/10/19 | 1,624 | 1,672 | 1,604 | 1,654 | 25,100 |
| 2018/10/18 | 1,635 | 1,664 | 1,622 | 1,624 | 22,200 |
| 2018/10/17 | 1,624 | 1,656 | 1,597 | 1,644 | 24,500 |
| 2018/10/16 | 1,626 | 1,628 | 1,588 | 1,609 | 29,400 |
| 2018/10/15 | 1,675 | 1,680 | 1,623 | 1,626 | 30,700 |
| 2018/10/12 | 1,644 | 1,664 | 1,616 | 1,638 | 20,000 |
| 2018/10/11 | 1,630 | 1,663 | 1,604 | 1,644 | 26,700 |
| 2018/10/10 | 1,690 | 1,705 | 1,657 | 1,694 | 12,400 |
| 2018/10/09 | 1,740 | 1,740 | 1,669 | 1,677 | 22,500 |
| 2018/10/05 | 1,749 | 1,752 | 1,730 | 1,740 | 13,300 |
| 2018/10/04 | 1,746 | 1,778 | 1,742 | 1,775 | 18,100 |
| 2018/10/03 | 1,762 | 1,765 | 1,732 | 1,733 | 18,300 |
| 2018/10/02 | 1,788 | 1,801 | 1,748 | 1,766 | 31,100 |
| 2018/10/01 | 1,799 | 1,835 | 1,771 | 1,774 | 51,200 |
| 2018/09/28 | 1,767 | 1,809 | 1,767 | 1,777 | 22,500 |
| 2018/09/27 | 1,829 | 1,829 | 1,755 | 1,767 | 39,300 |
| 2018/09/26 | 1,820 | 1,848 | 1,812 | 1,837 | 35,600 |
| 2018/09/25 | 1,795 | 1,841 | 1,772 | 1,840 | 41,600 |
| 2018/09/21 | 1,700 | 1,814 | 1,691 | 1,813 | 90,100 |
| 2018/09/20 | 1,700 | 1,700 | 1,668 | 1,700 | 60,300 |
| 2018/09/19 | 1,603 | 1,651 | 1,603 | 1,648 | 36,600 |
| 2018/09/18 | 1,547 | 1,579 | 1,532 | 1,577 | 34,800 |
| 2018/09/14 | 1,521 | 1,564 | 1,520 | 1,532 | 53,000 |
| 2018/09/13 | 1,513 | 1,532 | 1,512 | 1,521 | 13,400 |
| 2018/09/12 | 1,548 | 1,548 | 1,509 | 1,528 | 24,200 |
| 2018/09/11 | 1,565 | 1,567 | 1,542 | 1,552 | 39,800 |
| 2018/09/10 | 1,554 | 1,577 | 1,554 | 1,572 | 15,700 |
| 2018/09/07 | 1,591 | 1,601 | 1,569 | 1,574 | 15,100 |
| 2018/09/06 | 1,570 | 1,604 | 1,562 | 1,591 | 21,900 |
| 2018/09/05 | 1,579 | 1,602 | 1,575 | 1,583 | 15,500 |
| 2018/09/04 | 1,602 | 1,617 | 1,582 | 1,595 | 11,400 |
| 2018/09/03 | 1,622 | 1,623 | 1,580 | 1,585 | 22,100 |
| 2018/08/31 | 1,694 | 1,719 | 1,614 | 1,619 | 122,900 |
| 2018/08/30 | 1,613 | 1,630 | 1,609 | 1,614 | 20,800 |
| 2018/08/29 | 1,585 | 1,620 | 1,585 | 1,613 | 16,800 |
| 2018/08/28 | 1,592 | 1,613 | 1,579 | 1,590 | 20,600 |
| 2018/08/27 | 1,563 | 1,585 | 1,561 | 1,580 | 19,100 |
| 2018/08/24 | 1,552 | 1,563 | 1,545 | 1,551 | 14,400 |
| 2018/08/23 | 1,555 | 1,556 | 1,539 | 1,552 | 15,100 |
| 2018/08/22 | 1,523 | 1,548 | 1,520 | 1,542 | 20,900 |
| 2018/08/21 | 1,558 | 1,558 | 1,523 | 1,523 | 21,400 |
| 2018/08/20 | 1,571 | 1,575 | 1,548 | 1,560 | 23,100 |
| 2018/08/17 | 1,551 | 1,578 | 1,539 | 1,553 | 21,300 |
| 2018/08/16 | 1,550 | 1,555 | 1,516 | 1,539 | 26,400 |
| 2018/08/15 | 1,573 | 1,577 | 1,541 | 1,550 | 30,700 |
| 2018/08/14 | 1,577 | 1,602 | 1,568 | 1,581 | 18,900 |
| 2018/08/13 | 1,617 | 1,617 | 1,572 | 1,573 | 28,400 |
| 2018/08/10 | 1,641 | 1,677 | 1,632 | 1,637 | 22,200 |
| 2018/08/09 | 1,654 | 1,667 | 1,623 | 1,637 | 23,800 |
| 2018/08/08 | 1,613 | 1,668 | 1,613 | 1,656 | 25,700 |
| 2018/08/07 | 1,595 | 1,614 | 1,591 | 1,613 | 15,400 |
| 2018/08/06 | 1,637 | 1,637 | 1,591 | 1,596 | 20,300 |
| 2018/08/03 | 1,645 | 1,655 | 1,618 | 1,624 | 22,300 |
| 2018/08/02 | 1,660 | 1,688 | 1,659 | 1,659 | 10,300 |
| 2018/08/01 | 1,682 | 1,686 | 1,644 | 1,672 | 23,300 |
| 2018/07/31 | 1,678 | 1,693 | 1,671 | 1,691 | 13,400 |
| 2018/07/30 | 1,664 | 1,700 | 1,664 | 1,684 | 25,800 |
| 2018/07/27 | 1,667 | 1,676 | 1,656 | 1,667 | 18,000 |
| 2018/07/26 | 1,654 | 1,695 | 1,648 | 1,679 | 43,100 |
| 2018/07/25 | 1,646 | 1,664 | 1,645 | 1,654 | 22,400 |
| 2018/07/24 | 1,631 | 1,646 | 1,619 | 1,633 | 26,100 |
| 2018/07/23 | 1,623 | 1,647 | 1,623 | 1,636 | 14,600 |
| 2018/07/20 | 1,648 | 1,648 | 1,623 | 1,646 | 33,300 |
| 2018/07/19 | 1,614 | 1,659 | 1,614 | 1,645 | 35,500 |
| 2018/07/18 | 1,640 | 1,640 | 1,606 | 1,611 | 39,300 |
| 2018/07/17 | 1,631 | 1,631 | 1,618 | 1,623 | 23,800 |
| 2018/07/13 | 1,640 | 1,684 | 1,583 | 1,626 | 93,800 |
| 2018/07/12 | 1,736 | 1,781 | 1,736 | 1,760 | 36,600 |
| 2018/07/11 | 1,780 | 1,781 | 1,757 | 1,762 | 18,600 |
| 2018/07/10 | 1,808 | 1,815 | 1,760 | 1,766 | 39,200 |
| 2018/07/09 | 1,750 | 1,811 | 1,750 | 1,795 | 17,000 |
| 2018/07/06 | 1,745 | 1,774 | 1,736 | 1,757 | 21,000 |
| 2018/07/05 | 1,804 | 1,816 | 1,742 | 1,745 | 22,300 |
| 2018/07/04 | 1,783 | 1,818 | 1,774 | 1,804 | 13,200 |
| 2018/07/03 | 1,838 | 1,858 | 1,798 | 1,803 | 15,400 |
| 2018/07/02 | 1,871 | 1,902 | 1,847 | 1,851 | 20,500 |
| 2018/06/29 | 1,881 | 1,893 | 1,863 | 1,872 | 12,400 |
| 2018/06/28 | 1,867 | 1,897 | 1,844 | 1,896 | 22,400 |
| 2018/06/27 | 1,842 | 1,871 | 1,832 | 1,867 | 11,100 |
| 2018/06/26 | 1,808 | 1,868 | 1,791 | 1,842 | 16,800 |
| 2018/06/25 | 1,893 | 1,899 | 1,818 | 1,828 | 15,200 |
| 2018/06/22 | 1,834 | 1,859 | 1,817 | 1,857 | 14,100 |
| 2018/06/21 | 1,850 | 1,870 | 1,834 | 1,845 | 13,600 |
| 2018/06/20 | 1,855 | 1,855 | 1,779 | 1,848 | 25,800 |
| 2018/06/19 | 1,880 | 1,880 | 1,808 | 1,823 | 19,000 |
| 2018/06/18 | 1,912 | 1,912 | 1,885 | 1,892 | 21,700 |
| 2018/06/15 | 1,902 | 1,909 | 1,892 | 1,900 | 14,700 |
| 2018/06/14 | 1,891 | 1,911 | 1,891 | 1,902 | 11,600 |
| 2018/06/13 | 1,896 | 1,908 | 1,892 | 1,900 | 13,700 |
| 2018/06/12 | 1,885 | 1,904 | 1,878 | 1,896 | 16,400 |
| 2018/06/11 | 1,905 | 1,909 | 1,896 | 1,896 | 10,500 |
| 2018/06/08 | 1,903 | 1,906 | 1,882 | 1,902 | 24,700 |
| 2018/06/07 | 1,896 | 1,912 | 1,884 | 1,912 | 20,600 |
| 2018/06/06 | 1,875 | 1,914 | 1,855 | 1,913 | 49,600 |
| 2018/06/05 | 1,884 | 1,891 | 1,858 | 1,878 | 25,200 |
| 2018/06/04 | 1,840 | 1,881 | 1,830 | 1,880 | 40,600 |
| 2018/06/01 | 1,733 | 1,839 | 1,732 | 1,834 | 41,000 |
| 2018/05/31 | 1,739 | 1,750 | 1,715 | 1,742 | 35,100 |
| 2018/05/30 | 1,725 | 1,731 | 1,707 | 1,727 | 24,000 |
| 2018/05/29 | 1,735 | 1,810 | 1,735 | 1,754 | 30,000 |
| 2018/05/28 | 1,818 | 1,832 | 1,800 | 1,824 | 43,400 |
| 2018/05/25 | 1,817 | 1,827 | 1,800 | 1,818 | 34,400 |
| 2018/05/24 | 1,859 | 1,859 | 1,819 | 1,834 | 28,600 |
| 2018/05/23 | 1,880 | 1,880 | 1,844 | 1,851 | 27,000 |
| 2018/05/22 | 1,885 | 1,898 | 1,866 | 1,869 | 29,600 |
| 2018/05/21 | 1,874 | 1,901 | 1,860 | 1,900 | 41,000 |
| 2018/05/18 | 1,855 | 1,878 | 1,837 | 1,874 | 32,300 |
| 2018/05/17 | 1,849 | 1,867 | 1,840 | 1,847 | 20,700 |
| 2018/05/16 | 1,844 | 1,875 | 1,840 | 1,857 | 22,400 |
| 2018/05/15 | 1,864 | 1,865 | 1,841 | 1,848 | 22,700 |
| 2018/05/14 | 1,840 | 1,876 | 1,835 | 1,875 | 20,900 |
| 2018/05/11 | 1,876 | 1,880 | 1,846 | 1,855 | 29,400 |
| 2018/05/10 | 1,901 | 1,916 | 1,871 | 1,874 | 47,000 |
| 2018/05/09 | 1,882 | 1,912 | 1,882 | 1,898 | 46,800 |
| 2018/05/08 | 1,838 | 1,887 | 1,824 | 1,876 | 51,900 |
| 2018/05/07 | 1,850 | 1,850 | 1,826 | 1,838 | 27,200 |
| 2018/05/02 | 1,842 | 1,850 | 1,830 | 1,847 | 33,400 |
| 2018/05/01 | 1,850 | 1,860 | 1,830 | 1,842 | 48,500 |
| 2018/04/27 | 1,855 | 1,862 | 1,831 | 1,844 | 49,600 |
| 2018/04/26 | 1,840 | 1,871 | 1,821 | 1,860 | 67,400 |
| 2018/04/25 | 1,750 | 1,837 | 1,740 | 1,822 | 88,100 |
| 2018/04/24 | 1,755 | 1,764 | 1,743 | 1,753 | 28,100 |
| 2018/04/23 | 1,736 | 1,750 | 1,723 | 1,738 | 27,800 |
| 2018/04/20 | 1,753 | 1,779 | 1,730 | 1,732 | 56,900 |
| 2018/04/19 | 1,714 | 1,760 | 1,709 | 1,742 | 127,000 |
| 2018/04/18 | 1,669 | 1,702 | 1,655 | 1,688 | 89,600 |
| 2018/04/17 | 1,700 | 1,714 | 1,675 | 1,687 | 92,400 |
| 2018/04/16 | 1,715 | 1,732 | 1,675 | 1,692 | 156,400 |
| 2018/04/13 | 1,827 | 1,848 | 1,813 | 1,813 | 41,500 |
| 2018/04/12 | 1,827 | 1,838 | 1,793 | 1,805 | 42,300 |
| 2018/04/11 | 1,808 | 1,863 | 1,808 | 1,838 | 59,100 |
| 2018/04/10 | 1,745 | 1,817 | 1,735 | 1,802 | 50,100 |
| 2018/04/09 | 1,722 | 1,775 | 1,711 | 1,770 | 27,400 |
| 2018/04/06 | 1,750 | 1,779 | 1,735 | 1,736 | 14,500 |
| 2018/04/05 | 1,744 | 1,783 | 1,725 | 1,749 | 43,200 |
| 2018/04/04 | 1,765 | 1,771 | 1,728 | 1,743 | 21,600 |
| 2018/04/03 | 1,748 | 1,774 | 1,717 | 1,765 | 33,300 |
| 2018/04/02 | 1,778 | 1,797 | 1,753 | 1,759 | 26,500 |
| 2018/03/30 | 1,769 | 1,802 | 1,768 | 1,792 | 31,700 |
| 2018/03/29 | 1,765 | 1,771 | 1,741 | 1,762 | 35,600 |
| 2018/03/28 | 1,711 | 1,750 | 1,710 | 1,747 | 17,200 |
| 2018/03/27 | 1,708 | 1,746 | 1,698 | 1,738 | 48,500 |
| 2018/03/26 | 1,638 | 1,681 | 1,618 | 1,676 | 45,300 |
| 2018/03/23 | 1,684 | 1,699 | 1,659 | 1,662 | 61,800 |
| 2018/03/22 | 1,717 | 1,763 | 1,717 | 1,760 | 27,900 |
| 2018/03/20 | 1,709 | 1,719 | 1,662 | 1,713 | 48,800 |
| 2018/03/19 | 1,742 | 1,762 | 1,701 | 1,713 | 34,800 |
| 2018/03/16 | 1,791 | 1,795 | 1,750 | 1,753 | 47,100 |
| 2018/03/15 | 1,816 | 1,825 | 1,795 | 1,803 | 21,600 |
| 2018/03/14 | 1,814 | 1,840 | 1,803 | 1,827 | 42,700 |
| 2018/03/13 | 1,788 | 1,825 | 1,786 | 1,822 | 27,500 |
| 2018/03/12 | 1,814 | 1,825 | 1,793 | 1,811 | 41,600 |
| 2018/03/09 | 1,803 | 1,839 | 1,791 | 1,795 | 64,700 |
| 2018/03/08 | 1,773 | 1,787 | 1,765 | 1,775 | 13,000 |
| 2018/03/07 | 1,753 | 1,787 | 1,738 | 1,763 | 28,700 |
| 2018/03/06 | 1,771 | 1,803 | 1,762 | 1,766 | 34,100 |
| 2018/03/05 | 1,779 | 1,780 | 1,732 | 1,745 | 45,600 |
| 2018/03/02 | 1,758 | 1,790 | 1,750 | 1,779 | 43,600 |
| 2018/03/01 | 1,802 | 1,806 | 1,784 | 1,795 | 47,800 |
| 2018/02/28 | 1,777 | 1,834 | 1,777 | 1,814 | 71,700 |
| 2018/02/27 | 1,787 | 1,804 | 1,773 | 1,802 | 77,600 |
| 2018/02/26 | 1,782 | 1,789 | 1,743 | 1,762 | 55,100 |
| 2018/02/23 | 1,720 | 1,797 | 1,720 | 1,775 | 76,800 |
| 2018/02/22 | 1,693 | 1,719 | 1,680 | 1,713 | 74,900 |
| 2018/02/21 | 1,694 | 1,745 | 1,687 | 1,706 | 54,000 |
| 2018/02/20 | 1,725 | 1,725 | 1,671 | 1,683 | 66,900 |
| 2018/02/19 | 1,674 | 1,717 | 1,669 | 1,716 | 51,000 |
| 2018/02/16 | 1,623 | 1,672 | 1,623 | 1,657 | 53,400 |
| 2018/02/15 | 1,613 | 1,648 | 1,609 | 1,620 | 54,100 |
| 2018/02/14 | 1,651 | 1,668 | 1,592 | 1,613 | 80,700 |
| 2018/02/13 | 1,695 | 1,725 | 1,644 | 1,649 | 96,600 |
| 2018/02/09 | 1,632 | 1,658 | 1,589 | 1,655 | 137,000 |
| 2018/02/08 | 1,684 | 1,723 | 1,673 | 1,690 | 91,400 |
| 2018/02/07 | 1,762 | 1,779 | 1,670 | 1,670 | 140,200 |
| 2018/02/06 | 1,733 | 1,750 | 1,631 | 1,712 | 289,400 |
| 2018/02/05 | 1,880 | 1,889 | 1,812 | 1,813 | 227,100 |
| 2018/02/02 | 1,998 | 2,001 | 1,880 | 1,928 | 221,500 |
| 2018/02/01 | 2,017 | 2,035 | 1,983 | 1,997 | 91,800 |
| 2018/01/31 | 2,066 | 2,080 | 1,983 | 1,988 | 189,500 |
| 2018/01/30 | 2,165 | 2,165 | 2,058 | 2,107 | 406,400 |
| 2018/01/29 | 2,140 | 2,223 | 2,136 | 2,166 | 369,700 |
| 2018/01/26 | 2,010 | 2,130 | 2,008 | 2,128 | 427,500 |
| 2018/01/25 | 1,920 | 2,016 | 1,905 | 1,993 | 239,500 |
| 2018/01/24 | 1,912 | 1,926 | 1,904 | 1,919 | 69,300 |
| 2018/01/23 | 1,887 | 1,925 | 1,876 | 1,921 | 123,800 |
| 2018/01/22 | 1,860 | 1,887 | 1,847 | 1,887 | 99,900 |
| 2018/01/19 | 1,821 | 1,857 | 1,816 | 1,852 | 65,900 |
| 2018/01/18 | 1,867 | 1,874 | 1,819 | 1,819 | 101,500 |
| 2018/01/17 | 1,820 | 1,856 | 1,815 | 1,853 | 99,200 |
| 2018/01/16 | 1,830 | 1,835 | 1,803 | 1,818 | 104,800 |
| 2018/01/15 | 1,860 | 1,870 | 1,821 | 1,828 | 242,100 |
| 2018/01/12 | 1,873 | 1,900 | 1,846 | 1,862 | 366,400 |
| 2018/01/11 | 1,944 | 1,981 | 1,939 | 1,972 | 85,800 |
| 2018/01/10 | 1,939 | 1,957 | 1,930 | 1,944 | 89,900 |
| 2018/01/09 | 1,935 | 1,944 | 1,929 | 1,932 | 57,100 |
| 2018/01/05 | 1,954 | 1,954 | 1,921 | 1,926 | 70,100 |
| 2018/01/04 | 1,920 | 1,954 | 1,920 | 1,942 | 91,000 |