6505 東洋電機製造(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 452 | 500 | 450 | 472 | 3,132,000 | 2,360 |
| 2010-12-29 | 420 | 445 | 420 | 445 | 785,000 | 2,225 |
| 2010-12-28 | 411 | 415 | 407 | 414 | 83,000 | 2,070 |
| 2010-12-27 | 404 | 414 | 404 | 408 | 121,000 | 2,040 |
| 2010-12-24 | 418 | 418 | 405 | 408 | 187,000 | 2,040 |
| 2010-12-22 | 420 | 425 | 416 | 416 | 170,000 | 2,080 |
| 2010-12-21 | 422 | 425 | 421 | 422 | 119,000 | 2,110 |
| 2010-12-20 | 435 | 435 | 419 | 425 | 282,000 | 2,125 |
| 2010-12-17 | 429 | 429 | 422 | 428 | 163,000 | 2,140 |
| 2010-12-16 | 425 | 429 | 424 | 428 | 128,000 | 2,140 |
| 2010-12-15 | 430 | 430 | 423 | 429 | 151,000 | 2,145 |
| 2010-12-14 | 430 | 435 | 427 | 430 | 243,000 | 2,150 |
| 2010-12-13 | 415 | 432 | 415 | 431 | 318,000 | 2,155 |
| 2010-12-10 | 419 | 422 | 414 | 418 | 167,000 | 2,090 |
| 2010-12-09 | 428 | 428 | 418 | 423 | 122,000 | 2,115 |
| 2010-12-08 | 425 | 427 | 420 | 425 | 256,000 | 2,125 |
| 2010-12-07 | 416 | 427 | 416 | 427 | 326,000 | 2,135 |
| 2010-12-06 | 410 | 418 | 408 | 416 | 123,000 | 2,080 |
| 2010-12-03 | 413 | 413 | 407 | 408 | 185,000 | 2,040 |
| 2010-12-02 | 420 | 420 | 408 | 413 | 193,000 | 2,065 |
| 2010-12-01 | 405 | 410 | 402 | 407 | 152,000 | 2,035 |
| 2010-11-30 | 414 | 415 | 404 | 404 | 180,000 | 2,020 |
| 2010-11-29 | 415 | 420 | 415 | 416 | 173,000 | 2,080 |
| 2010-11-26 | 419 | 444 | 410 | 410 | 861,000 | 2,050 |
| 2010-11-25 | 415 | 428 | 405 | 427 | 727,000 | 2,135 |
| 2010-11-24 | 375 | 405 | 375 | 402 | 518,000 | 2,010 |
| 2010-11-22 | 376 | 393 | 376 | 389 | 584,000 | 1,945 |
| 2010-11-19 | 373 | 373 | 362 | 364 | 134,000 | 1,820 |
| 2010-11-18 | 361 | 366 | 357 | 364 | 105,000 | 1,820 |
| 2010-11-17 | 356 | 360 | 356 | 359 | 85,000 | 1,795 |
| 2010-11-16 | 373 | 376 | 361 | 363 | 104,000 | 1,815 |
| 2010-11-15 | 367 | 374 | 367 | 371 | 77,000 | 1,855 |
| 2010-11-12 | 376 | 379 | 365 | 370 | 164,000 | 1,850 |
| 2010-11-11 | 365 | 378 | 364 | 377 | 266,000 | 1,885 |
| 2010-11-10 | 359 | 365 | 357 | 359 | 100,000 | 1,795 |
| 2010-11-09 | 358 | 361 | 354 | 359 | 120,000 | 1,795 |
| 2010-11-08 | 347 | 359 | 345 | 359 | 206,000 | 1,795 |
| 2010-11-05 | 336 | 344 | 336 | 340 | 183,000 | 1,700 |
| 2010-11-04 | 342 | 342 | 335 | 336 | 124,000 | 1,680 |
| 2010-11-02 | 341 | 343 | 334 | 335 | 112,000 | 1,675 |
| 2010-11-01 | 342 | 344 | 338 | 341 | 142,000 | 1,705 |
| 2010-10-29 | 352 | 354 | 347 | 347 | 87,000 | 1,735 |
| 2010-10-28 | 355 | 357 | 352 | 352 | 128,000 | 1,760 |
| 2010-10-27 | 359 | 359 | 350 | 353 | 278,000 | 1,765 |
| 2010-10-26 | 372 | 377 | 355 | 355 | 973,000 | 1,775 |
| 2010-10-25 | 338 | 340 | 335 | 336 | 70,000 | 1,680 |
| 2010-10-22 | 337 | 340 | 332 | 340 | 115,000 | 1,700 |
| 2010-10-21 | 345 | 345 | 338 | 338 | 124,000 | 1,690 |
| 2010-10-20 | 354 | 354 | 342 | 345 | 99,000 | 1,725 |
| 2010-10-19 | 342 | 353 | 341 | 345 | 126,000 | 1,725 |
| 2010-10-18 | 342 | 345 | 341 | 342 | 70,000 | 1,710 |
| 2010-10-15 | 341 | 345 | 341 | 342 | 130,000 | 1,710 |
| 2010-10-14 | 347 | 355 | 345 | 345 | 162,000 | 1,725 |
| 2010-10-13 | 345 | 351 | 342 | 347 | 161,000 | 1,735 |
| 2010-10-12 | 363 | 368 | 348 | 349 | 232,000 | 1,745 |
| 2010-10-08 | 368 | 369 | 365 | 369 | 89,000 | 1,845 |
| 2010-10-07 | 371 | 373 | 367 | 368 | 77,000 | 1,840 |
| 2010-10-06 | 367 | 372 | 364 | 369 | 132,000 | 1,845 |
| 2010-10-05 | 369 | 369 | 360 | 366 | 172,000 | 1,830 |
| 2010-10-04 | 383 | 386 | 366 | 369 | 91,000 | 1,845 |
| 2010-10-01 | 392 | 392 | 379 | 382 | 137,000 | 1,910 |
| 2010-09-30 | 402 | 405 | 391 | 393 | 159,000 | 1,965 |
| 2010-09-29 | 399 | 404 | 398 | 401 | 166,000 | 2,005 |
| 2010-09-28 | 384 | 398 | 383 | 394 | 157,000 | 1,970 |
| 2010-09-27 | 389 | 389 | 372 | 384 | 82,000 | 1,920 |
| 2010-09-24 | 386 | 389 | 382 | 384 | 126,000 | 1,920 |
| 2010-09-22 | 381 | 389 | 378 | 385 | 194,000 | 1,925 |
| 2010-09-21 | 386 | 386 | 378 | 380 | 139,000 | 1,900 |
| 2010-09-17 | 374 | 379 | 373 | 378 | 67,000 | 1,890 |
| 2010-09-16 | 386 | 386 | 373 | 374 | 109,000 | 1,870 |
| 2010-09-15 | 374 | 380 | 363 | 372 | 156,000 | 1,860 |
| 2010-09-14 | 377 | 380 | 370 | 375 | 59,000 | 1,875 |
| 2010-09-13 | 377 | 386 | 375 | 376 | 74,000 | 1,880 |
| 2010-09-10 | 374 | 380 | 374 | 378 | 125,000 | 1,890 |
| 2010-09-09 | 373 | 377 | 368 | 368 | 49,000 | 1,840 |
| 2010-09-08 | 370 | 380 | 370 | 372 | 92,000 | 1,860 |
| 2010-09-07 | 380 | 390 | 377 | 386 | 183,000 | 1,930 |
| 2010-09-06 | 368 | 376 | 365 | 375 | 133,000 | 1,875 |
| 2010-09-03 | 360 | 365 | 360 | 363 | 78,000 | 1,815 |
| 2010-09-02 | 370 | 371 | 356 | 358 | 92,000 | 1,790 |
| 2010-09-01 | 362 | 367 | 356 | 364 | 118,000 | 1,820 |
| 2010-08-31 | 370 | 370 | 359 | 359 | 133,000 | 1,795 |
| 2010-08-30 | 375 | 388 | 373 | 378 | 293,000 | 1,890 |
| 2010-08-27 | 345 | 374 | 344 | 370 | 263,000 | 1,850 |
| 2010-08-26 | 340 | 346 | 339 | 346 | 184,000 | 1,730 |
| 2010-08-25 | 338 | 340 | 335 | 336 | 426,000 | 1,680 |
| 2010-08-24 | 352 | 360 | 336 | 346 | 476,000 | 1,730 |
| 2010-08-23 | 383 | 383 | 360 | 360 | 445,000 | 1,800 |
| 2010-08-20 | 375 | 385 | 374 | 383 | 239,000 | 1,915 |
| 2010-08-19 | 377 | 385 | 377 | 380 | 302,000 | 1,900 |
| 2010-08-18 | 375 | 380 | 375 | 376 | 264,000 | 1,880 |
| 2010-08-17 | 381 | 384 | 367 | 373 | 457,000 | 1,865 |
| 2010-08-16 | 398 | 400 | 388 | 389 | 282,000 | 1,945 |
| 2010-08-13 | 407 | 407 | 395 | 405 | 214,000 | 2,025 |
| 2010-08-12 | 394 | 407 | 393 | 407 | 203,000 | 2,035 |
| 2010-08-11 | 415 | 415 | 405 | 407 | 163,000 | 2,035 |
| 2010-08-10 | 419 | 423 | 408 | 416 | 259,000 | 2,080 |
| 2010-08-09 | 410 | 418 | 408 | 415 | 294,000 | 2,075 |
| 2010-08-06 | 396 | 410 | 395 | 410 | 208,000 | 2,050 |
| 2010-08-05 | 396 | 398 | 393 | 396 | 109,000 | 1,980 |
| 2010-08-04 | 393 | 402 | 393 | 393 | 115,000 | 1,965 |
| 2010-08-03 | 402 | 402 | 393 | 396 | 176,000 | 1,980 |
| 2010-08-02 | 396 | 404 | 393 | 394 | 137,000 | 1,970 |
| 2010-07-30 | 398 | 405 | 390 | 403 | 252,000 | 2,015 |
| 2010-07-29 | 406 | 408 | 401 | 404 | 153,000 | 2,020 |
| 2010-07-28 | 405 | 409 | 400 | 406 | 202,000 | 2,030 |
| 2010-07-27 | 393 | 406 | 392 | 401 | 228,000 | 2,005 |
| 2010-07-26 | 402 | 402 | 392 | 394 | 158,000 | 1,970 |
| 2010-07-23 | 393 | 402 | 391 | 392 | 283,000 | 1,960 |
| 2010-07-22 | 385 | 392 | 377 | 387 | 278,000 | 1,935 |
| 2010-07-21 | 404 | 407 | 390 | 390 | 170,000 | 1,950 |
| 2010-07-20 | 406 | 409 | 390 | 397 | 310,000 | 1,985 |
| 2010-07-16 | 398 | 400 | 387 | 390 | 373,000 | 1,950 |
| 2010-07-15 | 401 | 407 | 400 | 400 | 202,000 | 2,000 |
| 2010-07-14 | 421 | 428 | 396 | 401 | 644,000 | 2,005 |
| 2010-07-13 | 437 | 438 | 414 | 414 | 401,000 | 2,070 |
| 2010-07-12 | 421 | 443 | 420 | 443 | 204,000 | 2,215 |
| 2010-07-09 | 421 | 428 | 421 | 423 | 148,000 | 2,115 |
| 2010-07-08 | 408 | 424 | 408 | 416 | 210,000 | 2,080 |
| 2010-07-07 | 409 | 409 | 398 | 399 | 125,000 | 1,995 |
| 2010-07-06 | 395 | 412 | 394 | 408 | 149,000 | 2,040 |
| 2010-07-05 | 392 | 411 | 392 | 409 | 126,000 | 2,045 |
| 2010-07-02 | 394 | 403 | 383 | 399 | 296,000 | 1,995 |
| 2010-07-01 | 381 | 382 | 373 | 374 | 304,000 | 1,870 |
| 2010-06-30 | 388 | 393 | 376 | 388 | 477,000 | 1,940 |
| 2010-06-29 | 428 | 428 | 408 | 408 | 371,000 | 2,040 |
| 2010-06-28 | 450 | 452 | 424 | 434 | 289,000 | 2,170 |
| 2010-06-25 | 460 | 460 | 447 | 449 | 211,000 | 2,245 |
| 2010-06-24 | 470 | 472 | 466 | 467 | 173,000 | 2,335 |
| 2010-06-23 | 470 | 474 | 466 | 473 | 254,000 | 2,365 |
| 2010-06-22 | 461 | 475 | 461 | 475 | 221,000 | 2,375 |
| 2010-06-21 | 450 | 461 | 447 | 461 | 196,000 | 2,305 |
| 2010-06-18 | 463 | 466 | 451 | 453 | 135,000 | 2,265 |
| 2010-06-17 | 473 | 474 | 465 | 466 | 131,000 | 2,330 |
| 2010-06-16 | 467 | 474 | 465 | 469 | 288,000 | 2,345 |
| 2010-06-15 | 460 | 464 | 458 | 459 | 225,000 | 2,295 |
| 2010-06-14 | 445 | 468 | 445 | 464 | 490,000 | 2,320 |
| 2010-06-11 | 431 | 440 | 428 | 437 | 414,000 | 2,185 |
| 2010-06-10 | 420 | 421 | 413 | 418 | 414,000 | 2,090 |
| 2010-06-09 | 441 | 441 | 415 | 416 | 494,000 | 2,080 |
| 2010-06-08 | 426 | 452 | 424 | 441 | 417,000 | 2,205 |
| 2010-06-07 | 444 | 445 | 425 | 426 | 653,000 | 2,130 |
| 2010-06-04 | 472 | 474 | 456 | 459 | 344,000 | 2,295 |
| 2010-06-03 | 470 | 471 | 463 | 469 | 154,000 | 2,345 |
| 2010-06-02 | 457 | 470 | 451 | 454 | 211,000 | 2,270 |
| 2010-06-01 | 490 | 492 | 465 | 467 | 376,000 | 2,335 |
| 2010-05-31 | 475 | 495 | 475 | 489 | 216,000 | 2,445 |
| 2010-05-28 | 481 | 497 | 472 | 472 | 451,000 | 2,360 |
| 2010-05-27 | 431 | 462 | 431 | 460 | 376,000 | 2,300 |
| 2010-05-26 | 447 | 460 | 436 | 445 | 375,000 | 2,225 |
| 2010-05-25 | 476 | 477 | 445 | 448 | 367,000 | 2,240 |
| 2010-05-24 | 488 | 488 | 472 | 480 | 187,000 | 2,400 |
| 2010-05-21 | 475 | 485 | 471 | 484 | 342,000 | 2,420 |
| 2010-05-20 | 509 | 515 | 491 | 493 | 362,000 | 2,465 |
| 2010-05-19 | 492 | 509 | 485 | 505 | 521,000 | 2,525 |
| 2010-05-18 | 530 | 536 | 500 | 506 | 478,000 | 2,530 |
| 2010-05-17 | 560 | 560 | 523 | 528 | 423,000 | 2,640 |
| 2010-05-14 | 569 | 573 | 561 | 568 | 185,000 | 2,840 |
| 2010-05-13 | 572 | 575 | 567 | 568 | 183,000 | 2,840 |
| 2010-05-12 | 576 | 586 | 565 | 566 | 210,000 | 2,830 |
| 2010-05-11 | 595 | 595 | 568 | 568 | 321,000 | 2,840 |
| 2010-05-10 | 568 | 583 | 566 | 579 | 284,000 | 2,895 |
| 2010-05-07 | 564 | 577 | 557 | 572 | 375,000 | 2,860 |
| 2010-05-06 | 595 | 598 | 586 | 587 | 417,000 | 2,935 |
| 2010-04-30 | 614 | 615 | 605 | 606 | 515,000 | 3,030 |
| 2010-04-28 | 615 | 615 | 603 | 604 | 672,000 | 3,020 |
| 2010-04-27 | 627 | 631 | 622 | 625 | 459,000 | 3,125 |
| 2010-04-26 | 633 | 639 | 633 | 634 | 449,000 | 3,170 |
| 2010-04-23 | 640 | 645 | 629 | 633 | 416,000 | 3,165 |
| 2010-04-22 | 656 | 657 | 641 | 645 | 363,000 | 3,225 |
| 2010-04-21 | 654 | 664 | 654 | 659 | 282,000 | 3,295 |
| 2010-04-20 | 666 | 672 | 656 | 656 | 237,000 | 3,280 |
| 2010-04-19 | 665 | 668 | 657 | 666 | 276,000 | 3,330 |
| 2010-04-16 | 694 | 694 | 674 | 676 | 353,000 | 3,380 |
| 2010-04-15 | 680 | 690 | 666 | 687 | 935,000 | 3,435 |
| 2010-04-14 | 653 | 659 | 647 | 650 | 322,000 | 3,250 |
| 2010-04-13 | 665 | 673 | 649 | 658 | 346,000 | 3,290 |
| 2010-04-12 | 687 | 687 | 668 | 668 | 266,000 | 3,340 |
| 2010-04-09 | 662 | 677 | 662 | 670 | 289,000 | 3,350 |
| 2010-04-08 | 666 | 668 | 661 | 662 | 198,000 | 3,310 |
| 2010-04-07 | 674 | 682 | 667 | 670 | 396,000 | 3,350 |
| 2010-04-06 | 698 | 699 | 677 | 681 | 404,000 | 3,405 |
| 2010-04-05 | 696 | 700 | 690 | 695 | 681,000 | 3,475 |
| 2010-04-02 | 679 | 679 | 670 | 670 | 246,000 | 3,350 |
| 2010-04-01 | 680 | 680 | 662 | 677 | 299,000 | 3,385 |
| 2010-03-31 | 681 | 685 | 671 | 681 | 654,000 | 3,405 |
| 2010-03-30 | 663 | 680 | 657 | 680 | 1,110,000 | 3,400 |
| 2010-03-29 | 626 | 640 | 626 | 633 | 169,000 | 3,165 |
| 2010-03-26 | 626 | 633 | 625 | 633 | 230,000 | 3,165 |
| 2010-03-25 | 630 | 630 | 621 | 626 | 227,000 | 3,130 |
| 2010-03-24 | 632 | 632 | 616 | 626 | 305,000 | 3,130 |
| 2010-03-23 | 631 | 638 | 616 | 622 | 332,000 | 3,110 |
| 2010-03-19 | 641 | 645 | 630 | 638 | 201,000 | 3,190 |
| 2010-03-18 | 635 | 647 | 633 | 635 | 427,000 | 3,175 |
| 2010-03-17 | 628 | 633 | 626 | 629 | 270,000 | 3,145 |
| 2010-03-16 | 620 | 628 | 620 | 626 | 270,000 | 3,130 |
| 2010-03-15 | 597 | 621 | 597 | 618 | 319,000 | 3,090 |
| 2010-03-12 | 608 | 609 | 593 | 597 | 308,000 | 2,985 |
| 2010-03-11 | 610 | 614 | 593 | 606 | 195,000 | 3,030 |
| 2010-03-10 | 618 | 622 | 604 | 610 | 170,000 | 3,050 |
| 2010-03-09 | 625 | 627 | 621 | 621 | 136,000 | 3,105 |
| 2010-03-08 | 629 | 630 | 622 | 627 | 246,000 | 3,135 |
| 2010-03-05 | 609 | 623 | 609 | 620 | 223,000 | 3,100 |
| 2010-03-04 | 602 | 620 | 601 | 612 | 314,000 | 3,060 |
| 2010-03-03 | 605 | 605 | 597 | 603 | 298,000 | 3,015 |
| 2010-03-02 | 578 | 594 | 578 | 589 | 286,000 | 2,945 |
| 2010-03-01 | 557 | 571 | 552 | 566 | 256,000 | 2,830 |
| 2010-02-26 | 572 | 579 | 557 | 558 | 381,000 | 2,790 |
| 2010-02-25 | 590 | 595 | 564 | 570 | 364,000 | 2,850 |
| 2010-02-24 | 591 | 598 | 590 | 593 | 220,000 | 2,965 |
| 2010-02-23 | 610 | 613 | 593 | 601 | 293,000 | 3,005 |
| 2010-02-22 | 616 | 622 | 603 | 614 | 261,000 | 3,070 |
| 2010-02-19 | 631 | 637 | 605 | 607 | 321,000 | 3,035 |
| 2010-02-18 | 600 | 624 | 598 | 624 | 296,000 | 3,120 |
| 2010-02-17 | 599 | 599 | 591 | 597 | 160,000 | 2,985 |
| 2010-02-16 | 598 | 599 | 587 | 589 | 119,000 | 2,945 |
| 2010-02-15 | 604 | 604 | 597 | 597 | 133,000 | 2,985 |
| 2010-02-12 | 594 | 598 | 586 | 593 | 163,000 | 2,965 |
| 2010-02-10 | 591 | 597 | 580 | 585 | 348,000 | 2,925 |
| 2010-02-09 | 592 | 592 | 568 | 578 | 437,000 | 2,890 |
| 2010-02-08 | 615 | 615 | 600 | 602 | 343,000 | 3,010 |
| 2010-02-05 | 610 | 622 | 603 | 619 | 396,000 | 3,095 |
| 2010-02-04 | 648 | 648 | 628 | 639 | 398,000 | 3,195 |
| 2010-02-03 | 666 | 673 | 649 | 649 | 332,000 | 3,245 |
| 2010-02-02 | 667 | 672 | 657 | 665 | 345,000 | 3,325 |
| 2010-02-01 | 668 | 668 | 627 | 642 | 454,000 | 3,210 |
| 2010-01-29 | 700 | 700 | 681 | 682 | 325,000 | 3,410 |
| 2010-01-28 | 722 | 730 | 696 | 700 | 905,000 | 3,500 |
| 2010-01-27 | 708 | 749 | 708 | 722 | 576,000 | 3,610 |
| 2010-01-26 | 770 | 780 | 701 | 711 | 606,000 | 3,555 |
| 2010-01-25 | 745 | 773 | 741 | 769 | 195,000 | 3,845 |
| 2010-01-22 | 765 | 775 | 751 | 760 | 298,000 | 3,800 |
| 2010-01-21 | 780 | 788 | 773 | 778 | 338,000 | 3,890 |
| 2010-01-20 | 818 | 819 | 780 | 788 | 322,000 | 3,940 |
| 2010-01-19 | 799 | 817 | 792 | 808 | 554,000 | 4,040 |
| 2010-01-18 | 799 | 799 | 777 | 785 | 216,000 | 3,925 |
| 2010-01-15 | 797 | 805 | 787 | 799 | 333,000 | 3,995 |
| 2010-01-14 | 795 | 808 | 785 | 808 | 700,000 | 4,040 |
| 2010-01-13 | 766 | 773 | 751 | 751 | 274,000 | 3,755 |
| 2010-01-12 | 761 | 783 | 740 | 774 | 332,000 | 3,870 |
| 2010-01-08 | 772 | 779 | 751 | 762 | 212,000 | 3,810 |
| 2010-01-07 | 777 | 784 | 761 | 764 | 201,000 | 3,820 |
| 2010-01-06 | 765 | 780 | 765 | 779 | 156,000 | 3,895 |
| 2010-01-05 | 785 | 795 | 765 | 769 | 247,000 | 3,845 |
| 2010-01-04 | 757 | 779 | 753 | 777 | 349,000 | 3,885 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
