6505 東洋電機製造(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 1,098 | 1,098 | 1,098 | 1,098 | 45,086 | 5,121.27 |
| 1985-12-19 | 1,108 | 1,108 | 1,108 | 1,108 | 2,004 | 5,167.91 |
| 1985-12-04 | 1,248 | 1,248 | 1,228 | 1,228 | 9,017 | 5,727.61 |
| 1985-12-03 | 1,278 | 1,278 | 1,258 | 1,258 | 6,011 | 5,867.54 |
| 1985-11-30 | 1,347 | 1,367 | 1,347 | 1,367 | 2,004 | 6,375.93 |
| 1985-11-28 | 1,258 | 1,258 | 1,258 | 1,258 | 1,002 | 5,867.54 |
| 1985-11-27 | 1,238 | 1,278 | 1,238 | 1,278 | 12,023 | 5,960.82 |
| 1985-11-26 | 1,248 | 1,248 | 1,238 | 1,238 | 2,004 | 5,774.25 |
| 1985-11-22 | 1,158 | 1,218 | 1,158 | 1,218 | 3,006 | 5,680.97 |
| 1985-11-21 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 | 5,401.12 |
| 1985-11-19 | 1,188 | 1,188 | 1,188 | 1,188 | 1,002 | 5,541.04 |
| 1985-11-18 | 1,148 | 1,148 | 1,148 | 1,148 | 2,004 | 5,354.48 |
| 1985-11-08 | 1,228 | 1,228 | 1,228 | 1,228 | 1,002 | 5,727.61 |
| 1985-11-07 | 1,268 | 1,268 | 1,258 | 1,268 | 11,021 | 5,914.18 |
| 1985-11-06 | 1,248 | 1,288 | 1,248 | 1,288 | 8,015 | 6,007.46 |
| 1985-10-25 | 898 | 898 | 898 | 898 | 1,002 | 4,188.43 |
| 1985-10-24 | 928 | 928 | 909 | 909 | 3,006 | 4,239.74 |
| 1985-10-22 | 912 | 912 | 912 | 912 | 1,002 | 4,253.73 |
| 1985-10-19 | 918 | 918 | 918 | 918 | 1,002 | 4,281.72 |
| 1985-10-16 | 913 | 913 | 913 | 913 | 3,006 | 4,258.40 |
| 1985-10-04 | 968 | 968 | 968 | 968 | 1,002 | 4,514.93 |
| 1985-10-01 | 993 | 993 | 993 | 993 | 5,010 | 4,631.53 |
| 1985-09-24 | 1,168 | 1,168 | 1,168 | 1,168 | 2,004 | 5,447.76 |
| 1985-09-20 | 1,138 | 1,138 | 1,138 | 1,138 | 1,002 | 5,307.84 |
| 1985-09-18 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 | 5,494.40 |
| 1985-09-17 | 1,228 | 1,228 | 1,188 | 1,188 | 13,025 | 5,541.04 |
| 1985-09-12 | 1,337 | 1,337 | 1,327 | 1,327 | 6,011 | 6,189.37 |
| 1985-09-11 | 1,308 | 1,377 | 1,308 | 1,377 | 7,013 | 6,422.57 |
| 1985-09-10 | 1,278 | 1,278 | 1,278 | 1,278 | 1,002 | 5,960.82 |
| 1985-09-06 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 5,354.48 |
| 1985-08-30 | 1,048 | 1,048 | 1,048 | 1,048 | 2,004 | 4,888.06 |
| 1985-08-24 | 1,028 | 1,028 | 1,028 | 1,028 | 1,002 | 4,794.78 |
| 1985-08-23 | 1,068 | 1,068 | 1,028 | 1,028 | 4,008 | 4,794.78 |
| 1985-08-14 | 1,148 | 1,148 | 1,148 | 1,148 | 2,004 | 5,354.48 |
| 1985-08-07 | 1,038 | 1,038 | 1,038 | 1,038 | 1,002 | 4,841.42 |
| 1985-07-29 | 674 | 674 | 674 | 674 | 3,006 | 3,143.66 |
| 1985-07-26 | 709 | 709 | 709 | 709 | 1,002 | 3,306.90 |
| 1985-07-25 | 719 | 719 | 719 | 719 | 10,019 | 3,353.54 |
| 1985-07-22 | 724 | 724 | 724 | 724 | 1,002 | 3,376.87 |
| 1985-07-18 | 798 | 798 | 798 | 798 | 1,002 | 3,722.01 |
| 1985-07-11 | 719 | 719 | 719 | 719 | 2,004 | 3,353.54 |
| 1985-07-09 | 798 | 798 | 798 | 798 | 7,013 | 3,722.01 |
| 1985-07-06 | 889 | 889 | 888 | 888 | 3,006 | 4,141.79 |
| 1985-06-17 | 1,128 | 1,128 | 1,128 | 1,128 | 2,004 | 5,261.19 |
| 1985-06-14 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 5,354.48 |
| 1985-06-12 | 1,188 | 1,188 | 1,188 | 1,188 | 1,002 | 5,541.04 |
| 1985-06-11 | 1,188 | 1,188 | 1,188 | 1,188 | 1,002 | 5,541.04 |
| 1985-06-03 | 1,178 | 1,178 | 1,158 | 1,158 | 2,004 | 5,401.12 |
| 1985-05-22 | 1,447 | 1,447 | 1,447 | 1,447 | 1,002 | 6,749.07 |
| 1985-05-21 | 1,417 | 1,417 | 1,417 | 1,417 | 2,004 | 6,609.14 |
| 1985-05-20 | 1,377 | 1,377 | 1,377 | 1,377 | 1,002 | 6,422.57 |
| 1985-05-18 | 1,377 | 1,377 | 1,377 | 1,377 | 1,002 | 6,422.57 |
| 1985-05-16 | 1,377 | 1,377 | 1,377 | 1,377 | 1,002 | 6,422.57 |
| 1985-05-01 | 1,447 | 1,447 | 1,447 | 1,447 | 3,006 | 6,749.07 |
| 1985-04-20 | 1,397 | 1,397 | 1,397 | 1,397 | 8,015 | 6,515.86 |
| 1985-04-01 | 1,447 | 1,447 | 1,447 | 1,447 | 1,002 | 6,749.07 |
| 1985-03-25 | 1,467 | 1,467 | 1,467 | 1,467 | 1,002 | 6,842.35 |
| 1985-02-25 | 1,497 | 1,497 | 1,497 | 1,497 | 1,002 | 6,982.28 |
| 1985-02-22 | 1,308 | 1,308 | 1,308 | 1,308 | 3,006 | 6,100.75 |
| 1985-02-15 | 1,407 | 1,407 | 1,407 | 1,407 | 2,004 | 6,562.50 |
| 1985-01-04 | 1,258 | 1,258 | 1,258 | 1,258 | 1,002 | 5,867.54 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
