6505 東洋電機製造(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,180 | 1,193 | 1,170 | 1,180 | 32,300 | 1,180 |
| 2024-10-03 | 1,200 | 1,220 | 1,167 | 1,184 | 58,700 | 1,184 |
| 2024-10-02 | 1,172 | 1,205 | 1,169 | 1,185 | 36,300 | 1,185 |
| 2024-10-01 | 1,160 | 1,180 | 1,160 | 1,169 | 9,700 | 1,169 |
| 2024-09-30 | 1,152 | 1,179 | 1,150 | 1,153 | 28,300 | 1,153 |
| 2024-09-27 | 1,182 | 1,196 | 1,174 | 1,191 | 28,400 | 1,191 |
| 2024-09-26 | 1,196 | 1,207 | 1,180 | 1,197 | 29,600 | 1,197 |
| 2024-09-25 | 1,158 | 1,198 | 1,158 | 1,188 | 44,700 | 1,188 |
| 2024-09-24 | 1,159 | 1,175 | 1,152 | 1,157 | 36,100 | 1,157 |
| 2024-09-20 | 1,156 | 1,157 | 1,131 | 1,152 | 57,900 | 1,152 |
| 2024-09-19 | 1,127 | 1,137 | 1,122 | 1,133 | 42,200 | 1,133 |
| 2024-09-18 | 1,099 | 1,124 | 1,099 | 1,111 | 28,700 | 1,111 |
| 2024-09-17 | 1,079 | 1,098 | 1,070 | 1,084 | 24,300 | 1,084 |
| 2024-09-13 | 1,073 | 1,090 | 1,068 | 1,076 | 27,700 | 1,076 |
| 2024-09-12 | 1,061 | 1,094 | 1,061 | 1,073 | 22,800 | 1,073 |
| 2024-09-11 | 1,058 | 1,079 | 1,034 | 1,042 | 36,300 | 1,042 |
| 2024-09-10 | 1,061 | 1,082 | 1,056 | 1,056 | 24,800 | 1,056 |
| 2024-09-09 | 1,033 | 1,058 | 1,032 | 1,058 | 31,300 | 1,058 |
| 2024-09-06 | 1,094 | 1,095 | 1,069 | 1,069 | 41,400 | 1,069 |
| 2024-09-05 | 1,099 | 1,119 | 1,075 | 1,080 | 50,200 | 1,080 |
| 2024-09-04 | 1,155 | 1,160 | 1,100 | 1,104 | 65,900 | 1,104 |
| 2024-09-03 | 1,181 | 1,187 | 1,177 | 1,185 | 17,200 | 1,185 |
| 2024-09-02 | 1,184 | 1,197 | 1,166 | 1,180 | 16,100 | 1,180 |
| 2024-08-30 | 1,164 | 1,179 | 1,164 | 1,172 | 10,900 | 1,172 |
| 2024-08-29 | 1,151 | 1,167 | 1,141 | 1,165 | 20,600 | 1,165 |
| 2024-08-28 | 1,158 | 1,158 | 1,127 | 1,145 | 14,300 | 1,145 |
| 2024-08-27 | 1,145 | 1,170 | 1,142 | 1,158 | 20,900 | 1,158 |
| 2024-08-26 | 1,126 | 1,151 | 1,125 | 1,150 | 21,800 | 1,150 |
| 2024-08-23 | 1,130 | 1,145 | 1,117 | 1,142 | 14,000 | 1,142 |
| 2024-08-22 | 1,121 | 1,130 | 1,116 | 1,130 | 5,700 | 1,130 |
| 2024-08-21 | 1,120 | 1,120 | 1,108 | 1,112 | 15,200 | 1,112 |
| 2024-08-20 | 1,121 | 1,123 | 1,111 | 1,119 | 19,700 | 1,119 |
| 2024-08-19 | 1,149 | 1,149 | 1,107 | 1,111 | 30,200 | 1,111 |
| 2024-08-16 | 1,110 | 1,149 | 1,110 | 1,149 | 48,200 | 1,149 |
| 2024-08-15 | 1,096 | 1,102 | 1,088 | 1,098 | 30,900 | 1,098 |
| 2024-08-14 | 1,080 | 1,099 | 1,076 | 1,098 | 44,600 | 1,098 |
| 2024-08-13 | 1,064 | 1,086 | 1,064 | 1,086 | 50,400 | 1,086 |
| 2024-08-09 | 1,056 | 1,081 | 1,052 | 1,076 | 54,000 | 1,076 |
| 2024-08-08 | 1,029 | 1,063 | 1,018 | 1,044 | 95,200 | 1,044 |
| 2024-08-07 | 1,008 | 1,083 | 1,001 | 1,052 | 61,000 | 1,052 |
| 2024-08-06 | 999 | 1,038 | 998 | 1,033 | 124,200 | 1,033 |
| 2024-08-05 | 985 | 1,007 | 887 | 894 | 226,000 | 894 |
| 2024-08-02 | 1,095 | 1,123 | 1,080 | 1,080 | 164,200 | 1,080 |
| 2024-08-01 | 1,230 | 1,230 | 1,159 | 1,175 | 58,000 | 1,175 |
| 2024-07-31 | 1,197 | 1,229 | 1,188 | 1,224 | 34,200 | 1,224 |
| 2024-07-30 | 1,236 | 1,236 | 1,202 | 1,207 | 98,000 | 1,207 |
| 2024-07-29 | 1,220 | 1,248 | 1,212 | 1,235 | 41,100 | 1,235 |
| 2024-07-26 | 1,216 | 1,224 | 1,197 | 1,216 | 26,300 | 1,216 |
| 2024-07-25 | 1,211 | 1,226 | 1,192 | 1,205 | 48,300 | 1,205 |
| 2024-07-24 | 1,237 | 1,239 | 1,211 | 1,227 | 38,700 | 1,227 |
| 2024-07-23 | 1,195 | 1,240 | 1,179 | 1,239 | 83,600 | 1,239 |
| 2024-07-22 | 1,210 | 1,210 | 1,161 | 1,181 | 106,600 | 1,181 |
| 2024-07-19 | 1,222 | 1,222 | 1,193 | 1,207 | 73,300 | 1,207 |
| 2024-07-18 | 1,216 | 1,237 | 1,190 | 1,237 | 111,700 | 1,237 |
| 2024-07-17 | 1,250 | 1,260 | 1,233 | 1,239 | 154,800 | 1,239 |
| 2024-07-16 | 1,282 | 1,300 | 1,202 | 1,230 | 564,500 | 1,230 |
| 2024-07-12 | 1,066 | 1,085 | 1,056 | 1,081 | 76,900 | 1,081 |
| 2024-07-11 | 1,050 | 1,061 | 1,045 | 1,060 | 16,800 | 1,060 |
| 2024-07-10 | 1,063 | 1,065 | 1,045 | 1,047 | 33,900 | 1,047 |
| 2024-07-09 | 1,076 | 1,076 | 1,059 | 1,062 | 18,700 | 1,062 |
| 2024-07-08 | 1,069 | 1,078 | 1,065 | 1,076 | 16,800 | 1,076 |
| 2024-07-05 | 1,088 | 1,088 | 1,065 | 1,065 | 25,400 | 1,065 |
| 2024-07-04 | 1,087 | 1,090 | 1,081 | 1,086 | 13,600 | 1,086 |
| 2024-07-03 | 1,086 | 1,095 | 1,078 | 1,081 | 19,700 | 1,081 |
| 2024-07-02 | 1,097 | 1,097 | 1,083 | 1,090 | 8,800 | 1,090 |
| 2024-07-01 | 1,087 | 1,096 | 1,081 | 1,087 | 7,100 | 1,087 |
| 2024-06-28 | 1,091 | 1,091 | 1,081 | 1,086 | 9,200 | 1,086 |
| 2024-06-27 | 1,090 | 1,096 | 1,085 | 1,085 | 10,300 | 1,085 |
| 2024-06-26 | 1,097 | 1,097 | 1,085 | 1,090 | 7,900 | 1,090 |
| 2024-06-25 | 1,095 | 1,103 | 1,087 | 1,095 | 9,600 | 1,095 |
| 2024-06-24 | 1,095 | 1,096 | 1,085 | 1,095 | 9,400 | 1,095 |
| 2024-06-21 | 1,094 | 1,106 | 1,084 | 1,084 | 18,000 | 1,084 |
| 2024-06-20 | 1,113 | 1,113 | 1,076 | 1,097 | 21,400 | 1,097 |
| 2024-06-19 | 1,088 | 1,100 | 1,077 | 1,100 | 77,200 | 1,100 |
| 2024-06-18 | 1,069 | 1,081 | 1,069 | 1,076 | 10,000 | 1,076 |
| 2024-06-17 | 1,073 | 1,073 | 1,054 | 1,069 | 12,700 | 1,069 |
| 2024-06-14 | 1,074 | 1,087 | 1,073 | 1,076 | 13,300 | 1,076 |
| 2024-06-13 | 1,076 | 1,089 | 1,071 | 1,078 | 11,900 | 1,078 |
| 2024-06-12 | 1,084 | 1,087 | 1,071 | 1,076 | 7,800 | 1,076 |
| 2024-06-11 | 1,090 | 1,093 | 1,082 | 1,084 | 10,200 | 1,084 |
| 2024-06-10 | 1,072 | 1,082 | 1,072 | 1,082 | 6,700 | 1,082 |
| 2024-06-07 | 1,070 | 1,078 | 1,066 | 1,078 | 5,200 | 1,078 |
| 2024-06-06 | 1,058 | 1,068 | 1,058 | 1,064 | 11,600 | 1,064 |
| 2024-06-05 | 1,066 | 1,076 | 1,047 | 1,054 | 27,700 | 1,054 |
| 2024-06-04 | 1,089 | 1,089 | 1,066 | 1,066 | 15,000 | 1,066 |
| 2024-06-03 | 1,080 | 1,092 | 1,078 | 1,089 | 23,600 | 1,089 |
| 2024-05-31 | 1,066 | 1,074 | 1,053 | 1,073 | 45,900 | 1,073 |
| 2024-05-30 | 1,040 | 1,046 | 1,021 | 1,046 | 97,600 | 1,046 |
| 2024-05-29 | 1,108 | 1,108 | 1,082 | 1,082 | 80,600 | 1,082 |
| 2024-05-28 | 1,102 | 1,129 | 1,102 | 1,104 | 44,500 | 1,104 |
| 2024-05-27 | 1,108 | 1,111 | 1,092 | 1,102 | 28,600 | 1,102 |
| 2024-05-24 | 1,124 | 1,126 | 1,100 | 1,108 | 37,200 | 1,108 |
| 2024-05-23 | 1,127 | 1,131 | 1,117 | 1,119 | 46,100 | 1,119 |
| 2024-05-22 | 1,146 | 1,158 | 1,122 | 1,122 | 66,000 | 1,122 |
| 2024-05-21 | 1,150 | 1,166 | 1,147 | 1,147 | 37,700 | 1,147 |
| 2024-05-20 | 1,146 | 1,154 | 1,142 | 1,147 | 28,100 | 1,147 |
| 2024-05-17 | 1,130 | 1,146 | 1,121 | 1,146 | 16,000 | 1,146 |
| 2024-05-16 | 1,146 | 1,155 | 1,115 | 1,130 | 37,400 | 1,130 |
| 2024-05-15 | 1,178 | 1,178 | 1,143 | 1,148 | 44,600 | 1,148 |
| 2024-05-14 | 1,162 | 1,183 | 1,153 | 1,179 | 55,200 | 1,179 |
| 2024-05-13 | 1,178 | 1,189 | 1,151 | 1,162 | 88,500 | 1,162 |
| 2024-05-10 | 1,138 | 1,163 | 1,138 | 1,163 | 24,100 | 1,163 |
| 2024-05-09 | 1,128 | 1,154 | 1,127 | 1,142 | 24,300 | 1,142 |
| 2024-05-08 | 1,126 | 1,133 | 1,125 | 1,125 | 10,800 | 1,125 |
| 2024-05-07 | 1,124 | 1,135 | 1,124 | 1,126 | 14,600 | 1,126 |
| 2024-05-02 | 1,136 | 1,139 | 1,118 | 1,126 | 23,100 | 1,126 |
| 2024-05-01 | 1,122 | 1,137 | 1,118 | 1,137 | 26,400 | 1,137 |
| 2024-04-30 | 1,119 | 1,144 | 1,119 | 1,123 | 28,700 | 1,123 |
| 2024-04-26 | 1,134 | 1,134 | 1,111 | 1,116 | 94,800 | 1,116 |
| 2024-04-25 | 1,146 | 1,146 | 1,130 | 1,134 | 25,000 | 1,134 |
| 2024-04-24 | 1,130 | 1,153 | 1,125 | 1,147 | 40,700 | 1,147 |
| 2024-04-23 | 1,112 | 1,131 | 1,110 | 1,118 | 26,500 | 1,118 |
| 2024-04-22 | 1,089 | 1,109 | 1,085 | 1,106 | 37,400 | 1,106 |
| 2024-04-19 | 1,085 | 1,093 | 1,057 | 1,075 | 49,900 | 1,075 |
| 2024-04-18 | 1,072 | 1,093 | 1,065 | 1,087 | 33,300 | 1,087 |
| 2024-04-17 | 1,095 | 1,108 | 1,072 | 1,072 | 40,900 | 1,072 |
| 2024-04-16 | 1,133 | 1,133 | 1,093 | 1,095 | 58,500 | 1,095 |
| 2024-04-15 | 1,134 | 1,157 | 1,134 | 1,144 | 49,800 | 1,144 |
| 2024-04-12 | 1,194 | 1,208 | 1,144 | 1,144 | 182,800 | 1,144 |
| 2024-04-11 | 1,218 | 1,229 | 1,196 | 1,224 | 92,300 | 1,224 |
| 2024-04-10 | 1,236 | 1,248 | 1,228 | 1,248 | 43,500 | 1,248 |
| 2024-04-09 | 1,183 | 1,233 | 1,183 | 1,233 | 36,200 | 1,233 |
| 2024-04-08 | 1,229 | 1,236 | 1,178 | 1,180 | 69,900 | 1,180 |
| 2024-04-05 | 1,240 | 1,259 | 1,199 | 1,222 | 39,300 | 1,222 |
| 2024-04-04 | 1,235 | 1,260 | 1,219 | 1,260 | 40,600 | 1,260 |
| 2024-04-03 | 1,198 | 1,245 | 1,191 | 1,240 | 57,900 | 1,240 |
| 2024-04-02 | 1,197 | 1,210 | 1,191 | 1,201 | 29,100 | 1,201 |
| 2024-04-01 | 1,210 | 1,214 | 1,197 | 1,198 | 27,100 | 1,198 |
| 2024-03-29 | 1,194 | 1,209 | 1,194 | 1,202 | 25,300 | 1,202 |
| 2024-03-28 | 1,176 | 1,204 | 1,175 | 1,188 | 39,700 | 1,188 |
| 2024-03-27 | 1,185 | 1,197 | 1,176 | 1,176 | 23,300 | 1,176 |
| 2024-03-26 | 1,182 | 1,188 | 1,171 | 1,185 | 18,600 | 1,185 |
| 2024-03-25 | 1,187 | 1,198 | 1,181 | 1,182 | 25,500 | 1,182 |
| 2024-03-22 | 1,192 | 1,195 | 1,182 | 1,190 | 26,100 | 1,190 |
| 2024-03-21 | 1,189 | 1,195 | 1,173 | 1,190 | 51,600 | 1,190 |
| 2024-03-19 | 1,150 | 1,177 | 1,150 | 1,177 | 75,200 | 1,177 |
| 2024-03-18 | 1,139 | 1,152 | 1,133 | 1,150 | 64,800 | 1,150 |
| 2024-03-15 | 1,120 | 1,139 | 1,098 | 1,130 | 34,600 | 1,130 |
| 2024-03-14 | 1,093 | 1,124 | 1,093 | 1,124 | 31,500 | 1,124 |
| 2024-03-13 | 1,093 | 1,100 | 1,089 | 1,096 | 25,200 | 1,096 |
| 2024-03-12 | 1,062 | 1,088 | 1,062 | 1,088 | 51,400 | 1,088 |
| 2024-03-11 | 1,116 | 1,116 | 1,061 | 1,080 | 73,200 | 1,080 |
| 2024-03-08 | 1,100 | 1,129 | 1,093 | 1,121 | 52,100 | 1,121 |
| 2024-03-07 | 1,105 | 1,114 | 1,097 | 1,101 | 25,300 | 1,101 |
| 2024-03-06 | 1,074 | 1,106 | 1,066 | 1,102 | 34,900 | 1,102 |
| 2024-03-05 | 1,084 | 1,084 | 1,072 | 1,072 | 17,900 | 1,072 |
| 2024-03-04 | 1,086 | 1,100 | 1,084 | 1,084 | 52,100 | 1,084 |
| 2024-03-01 | 1,097 | 1,103 | 1,085 | 1,086 | 20,600 | 1,086 |
| 2024-02-29 | 1,087 | 1,102 | 1,084 | 1,099 | 35,900 | 1,099 |
| 2024-02-28 | 1,065 | 1,088 | 1,065 | 1,088 | 40,200 | 1,088 |
| 2024-02-27 | 1,065 | 1,076 | 1,061 | 1,061 | 32,300 | 1,061 |
| 2024-02-26 | 1,075 | 1,080 | 1,067 | 1,070 | 34,200 | 1,070 |
| 2024-02-22 | 1,068 | 1,077 | 1,064 | 1,075 | 24,900 | 1,075 |
| 2024-02-21 | 1,064 | 1,077 | 1,055 | 1,068 | 46,700 | 1,068 |
| 2024-02-20 | 1,067 | 1,071 | 1,060 | 1,070 | 54,700 | 1,070 |
| 2024-02-19 | 1,036 | 1,062 | 1,036 | 1,062 | 32,200 | 1,062 |
| 2024-02-16 | 1,022 | 1,042 | 1,022 | 1,035 | 28,600 | 1,035 |
| 2024-02-15 | 1,045 | 1,045 | 1,022 | 1,022 | 51,100 | 1,022 |
| 2024-02-14 | 1,057 | 1,057 | 1,047 | 1,051 | 28,100 | 1,051 |
| 2024-02-13 | 1,039 | 1,065 | 1,033 | 1,065 | 54,300 | 1,065 |
| 2024-02-09 | 1,033 | 1,042 | 1,033 | 1,042 | 38,000 | 1,042 |
| 2024-02-08 | 1,048 | 1,049 | 1,032 | 1,046 | 48,200 | 1,046 |
| 2024-02-07 | 1,045 | 1,064 | 1,045 | 1,048 | 29,700 | 1,048 |
| 2024-02-06 | 1,070 | 1,071 | 1,048 | 1,052 | 38,200 | 1,052 |
| 2024-02-05 | 1,058 | 1,069 | 1,056 | 1,069 | 36,300 | 1,069 |
| 2024-02-02 | 1,063 | 1,067 | 1,054 | 1,058 | 30,500 | 1,058 |
| 2024-02-01 | 1,069 | 1,073 | 1,059 | 1,060 | 45,700 | 1,060 |
| 2024-01-31 | 1,080 | 1,087 | 1,074 | 1,078 | 24,200 | 1,078 |
| 2024-01-30 | 1,101 | 1,101 | 1,081 | 1,081 | 67,200 | 1,081 |
| 2024-01-29 | 1,097 | 1,109 | 1,096 | 1,102 | 28,900 | 1,102 |
| 2024-01-26 | 1,109 | 1,115 | 1,090 | 1,094 | 32,600 | 1,094 |
| 2024-01-25 | 1,124 | 1,127 | 1,103 | 1,109 | 59,100 | 1,109 |
| 2024-01-24 | 1,100 | 1,156 | 1,096 | 1,130 | 147,500 | 1,130 |
| 2024-01-23 | 1,080 | 1,107 | 1,075 | 1,100 | 94,100 | 1,100 |
| 2024-01-22 | 1,068 | 1,079 | 1,065 | 1,079 | 56,000 | 1,079 |
| 2024-01-19 | 1,056 | 1,068 | 1,049 | 1,067 | 71,000 | 1,067 |
| 2024-01-18 | 1,065 | 1,074 | 1,047 | 1,053 | 69,900 | 1,053 |
| 2024-01-17 | 1,063 | 1,083 | 1,063 | 1,072 | 70,500 | 1,072 |
| 2024-01-16 | 1,068 | 1,075 | 1,060 | 1,060 | 92,600 | 1,060 |
| 2024-01-15 | 1,053 | 1,069 | 1,052 | 1,069 | 181,800 | 1,069 |
| 2024-01-12 | 1,040 | 1,057 | 1,037 | 1,052 | 326,400 | 1,052 |
| 2024-01-11 | 1,008 | 1,019 | 1,006 | 1,019 | 49,600 | 1,019 |
| 2024-01-10 | 996 | 1,006 | 996 | 1,006 | 28,800 | 1,006 |
| 2024-01-09 | 999 | 1,001 | 995 | 995 | 14,500 | 995 |
| 2024-01-05 | 1,001 | 1,002 | 995 | 996 | 18,700 | 996 |
| 2024-01-04 | 977 | 1,001 | 971 | 1,001 | 51,100 | 1,001 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
