6505 東洋電機製造(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,301 | 1,313 | 1,220 | 1,258 | 67,300 | 1,258 |
| 2025-04-03 | 1,321 | 1,351 | 1,310 | 1,350 | 30,600 | 1,350 |
| 2025-04-02 | 1,375 | 1,377 | 1,349 | 1,356 | 37,900 | 1,356 |
| 2025-04-01 | 1,365 | 1,409 | 1,365 | 1,374 | 27,100 | 1,374 |
| 2025-03-31 | 1,400 | 1,400 | 1,357 | 1,357 | 39,100 | 1,357 |
| 2025-03-28 | 1,418 | 1,418 | 1,400 | 1,412 | 25,200 | 1,412 |
| 2025-03-27 | 1,400 | 1,417 | 1,399 | 1,415 | 17,500 | 1,415 |
| 2025-03-26 | 1,413 | 1,418 | 1,397 | 1,406 | 18,700 | 1,406 |
| 2025-03-25 | 1,393 | 1,433 | 1,393 | 1,428 | 50,100 | 1,428 |
| 2025-03-24 | 1,400 | 1,410 | 1,380 | 1,384 | 13,000 | 1,384 |
| 2025-03-21 | 1,396 | 1,400 | 1,379 | 1,392 | 17,900 | 1,392 |
| 2025-03-19 | 1,368 | 1,400 | 1,368 | 1,400 | 27,800 | 1,400 |
| 2025-03-18 | 1,346 | 1,363 | 1,345 | 1,363 | 8,600 | 1,363 |
| 2025-03-17 | 1,359 | 1,367 | 1,350 | 1,361 | 24,000 | 1,361 |
| 2025-03-14 | 1,317 | 1,355 | 1,314 | 1,355 | 21,400 | 1,355 |
| 2025-03-13 | 1,320 | 1,335 | 1,317 | 1,317 | 10,400 | 1,317 |
| 2025-03-12 | 1,300 | 1,324 | 1,290 | 1,314 | 27,300 | 1,314 |
| 2025-03-11 | 1,280 | 1,295 | 1,253 | 1,288 | 25,900 | 1,288 |
| 2025-03-10 | 1,324 | 1,334 | 1,304 | 1,304 | 21,600 | 1,304 |
| 2025-03-07 | 1,282 | 1,317 | 1,280 | 1,317 | 29,400 | 1,317 |
| 2025-03-06 | 1,245 | 1,296 | 1,245 | 1,296 | 48,600 | 1,296 |
| 2025-03-05 | 1,222 | 1,244 | 1,209 | 1,234 | 40,000 | 1,234 |
| 2025-03-04 | 1,225 | 1,232 | 1,204 | 1,227 | 57,600 | 1,227 |
| 2025-03-03 | 1,244 | 1,246 | 1,236 | 1,243 | 18,900 | 1,243 |
| 2025-02-28 | 1,262 | 1,270 | 1,232 | 1,237 | 20,400 | 1,237 |
| 2025-02-27 | 1,262 | 1,279 | 1,262 | 1,268 | 8,100 | 1,268 |
| 2025-02-26 | 1,246 | 1,266 | 1,244 | 1,252 | 29,800 | 1,252 |
| 2025-02-25 | 1,259 | 1,275 | 1,242 | 1,275 | 18,700 | 1,275 |
| 2025-02-21 | 1,294 | 1,295 | 1,266 | 1,267 | 12,600 | 1,267 |
| 2025-02-20 | 1,305 | 1,312 | 1,294 | 1,294 | 24,200 | 1,294 |
| 2025-02-19 | 1,339 | 1,340 | 1,311 | 1,323 | 18,400 | 1,323 |
| 2025-02-18 | 1,316 | 1,335 | 1,310 | 1,333 | 15,000 | 1,333 |
| 2025-02-17 | 1,298 | 1,339 | 1,298 | 1,316 | 19,700 | 1,316 |
| 2025-02-14 | 1,302 | 1,311 | 1,291 | 1,295 | 26,500 | 1,295 |
| 2025-02-13 | 1,298 | 1,315 | 1,298 | 1,304 | 22,400 | 1,304 |
| 2025-02-12 | 1,300 | 1,306 | 1,292 | 1,293 | 14,000 | 1,293 |
| 2025-02-10 | 1,302 | 1,314 | 1,298 | 1,298 | 12,600 | 1,298 |
| 2025-02-07 | 1,330 | 1,348 | 1,301 | 1,308 | 30,200 | 1,308 |
| 2025-02-06 | 1,336 | 1,350 | 1,315 | 1,318 | 43,200 | 1,318 |
| 2025-02-05 | 1,300 | 1,324 | 1,300 | 1,320 | 29,700 | 1,320 |
| 2025-02-04 | 1,267 | 1,313 | 1,267 | 1,304 | 41,100 | 1,304 |
| 2025-02-03 | 1,287 | 1,287 | 1,255 | 1,264 | 58,100 | 1,264 |
| 2025-01-31 | 1,300 | 1,325 | 1,263 | 1,288 | 73,100 | 1,288 |
| 2025-01-30 | 1,288 | 1,300 | 1,253 | 1,288 | 162,100 | 1,288 |
| 2025-01-29 | 1,293 | 1,319 | 1,293 | 1,308 | 16,700 | 1,308 |
| 2025-01-28 | 1,304 | 1,326 | 1,291 | 1,303 | 23,300 | 1,303 |
| 2025-01-27 | 1,342 | 1,342 | 1,315 | 1,315 | 34,600 | 1,315 |
| 2025-01-24 | 1,323 | 1,349 | 1,304 | 1,343 | 33,900 | 1,343 |
| 2025-01-23 | 1,327 | 1,336 | 1,305 | 1,321 | 24,000 | 1,321 |
| 2025-01-22 | 1,336 | 1,336 | 1,304 | 1,336 | 27,800 | 1,336 |
| 2025-01-21 | 1,338 | 1,344 | 1,321 | 1,336 | 26,200 | 1,336 |
| 2025-01-20 | 1,340 | 1,363 | 1,312 | 1,332 | 46,600 | 1,332 |
| 2025-01-17 | 1,301 | 1,349 | 1,279 | 1,340 | 62,700 | 1,340 |
| 2025-01-16 | 1,360 | 1,370 | 1,314 | 1,314 | 136,100 | 1,314 |
| 2025-01-15 | 1,312 | 1,373 | 1,293 | 1,355 | 272,300 | 1,355 |
| 2025-01-14 | 1,208 | 1,240 | 1,200 | 1,222 | 45,700 | 1,222 |
| 2025-01-10 | 1,214 | 1,243 | 1,207 | 1,217 | 22,700 | 1,217 |
| 2025-01-09 | 1,235 | 1,235 | 1,211 | 1,218 | 24,000 | 1,218 |
| 2025-01-08 | 1,266 | 1,266 | 1,232 | 1,235 | 36,100 | 1,235 |
| 2025-01-07 | 1,275 | 1,281 | 1,240 | 1,272 | 51,500 | 1,272 |
| 2025-01-06 | 1,265 | 1,281 | 1,240 | 1,281 | 113,100 | 1,281 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株