6505 東洋電機製造(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-26	372	374	367	372	18,034	1,735.07
1983-12-24	367	367	367	367	18,034	1,711.75
1983-12-23	353	353	353	353	3,006	1,646.46
1983-12-21	318	318	318	318	1,002	1,483.21
1983-12-17	333	333	333	333	4,008	1,553.17
1983-12-16	334	334	334	334	1,002	1,557.84
1983-12-12	307	307	307	307	2,004	1,431.90
1983-12-02	314	314	309	309	5,010	1,441.23
1983-11-26	311	311	311	311	1,002	1,450.56
1983-11-22	320	320	319	319	4,008	1,487.87
1983-11-19	319	319	319	319	2,004	1,487.87
1983-11-17	334	334	334	334	3,006	1,557.84
1983-11-16	340	340	340	340	1,002	1,585.82
1983-11-15	340	340	340	340	1,002	1,585.82
1983-11-11	336	354	336	354	10,019	1,651.12
1983-11-10	341	341	341	341	1,002	1,590.49
1983-11-07	322	322	322	322	11,021	1,501.87
1983-11-05	338	338	329	329	17,032	1,534.51
1983-11-04	338	338	334	334	9,017	1,557.84
1983-11-02	334	339	334	337	9,017	1,571.83
1983-11-01	309	309	308	308	10,019	1,436.57
1983-10-31	308	309	308	309	3,006	1,441.23
1983-10-29	308	308	308	308	2,004	1,436.57
1983-10-28	308	308	308	308	2,004	1,436.57
1983-10-27	305	305	305	305	1,002	1,422.57
1983-10-26	305	305	304	304	2,004	1,417.91
1983-10-24	304	304	304	304	3,006	1,417.91
1983-10-12	335	335	333	333	2,004	1,553.17
1983-10-11	337	337	337	337	1,002	1,571.83
1983-10-07	338	338	338	338	4,008	1,576.49
1983-10-06	339	339	339	339	3,006	1,581.16
1983-10-05	341	341	338	338	6,011	1,576.49
1983-10-04	339	339	339	339	13,025	1,581.16
1983-10-03	339	339	339	339	6,011	1,581.16
1983-09-30	325	325	325	325	1,002	1,515.86
1983-09-29	330	330	329	329	2,004	1,534.51
1983-09-26	329	329	329	329	5,010	1,534.51
1983-09-24	315	315	315	315	2,004	1,469.22
1983-09-22	309	310	309	309	19,036	1,441.23
1983-09-20	289	289	289	289	5,010	1,347.95
1983-09-19	289	289	289	289	1,002	1,347.95
1983-09-16	299	299	299	299	1,002	1,394.59
1983-09-07	312	312	312	312	5,010	1,455.22
1983-08-29	333	333	332	332	2,004	1,548.51
1983-08-27	334	334	334	334	4,008	1,557.84
1983-08-26	335	336	334	335	13,025	1,562.50
1983-08-25	334	334	334	334	1,002	1,557.84
1983-08-24	334	334	334	334	1,002	1,557.84
1983-08-23	334	334	334	334	5,010	1,557.84
1983-08-20	324	324	324	324	1,002	1,511.19
1983-08-16	319	319	319	319	3,006	1,487.87
1983-08-15	318	318	318	318	3,006	1,483.21
1983-07-28	340	340	340	340	2,004	1,585.82
1983-07-20	354	358	354	358	2,004	1,669.78
1983-07-11	354	354	354	354	1,002	1,651.12
1983-07-02	354	354	354	354	1,002	1,651.12
1983-06-09	429	429	426	426	5,010	1,986.94
1983-06-08	428	429	424	429	13,025	2,000.93
1983-06-03	409	430	409	430	15,029	2,005.60
1983-05-27	419	419	419	419	2,004	1,954.29
1983-05-25	418	418	414	414	10,019	1,930.97
1983-05-24	418	419	418	419	3,006	1,954.29
1983-05-18	431	431	425	425	18,034	1,982.28
1983-05-17	422	427	421	427	44,084	1,991.60
1983-05-14	388	390	388	390	5,010	1,819.03
1983-05-13	386	389	386	389	9,017	1,814.37
1983-05-12	388	388	388	388	1,002	1,809.70
1983-05-11	394	394	390	392	8,015	1,828.36
1983-05-10	390	390	386	388	7,013	1,809.70
1983-05-09	390	396	390	394	3,006	1,837.69
1983-05-07	397	397	389	389	6,011	1,814.37
1983-05-06	403	403	399	399	8,015	1,861.01
1983-05-04	389	404	389	404	22,042	1,884.33
1983-05-02	386	386	386	386	3,006	1,800.37
1983-04-28	372	397	372	389	29,055	1,814.37
1983-04-27	375	375	374	374	5,010	1,744.40
1983-04-26	374	375	374	374	13,025	1,744.40
1983-04-23	375	379	373	373	9,017	1,739.74
1983-04-22	379	383	374	374	68,129	1,744.40
1983-04-21	374	384	373	379	60,114	1,767.72
1983-04-20	369	369	369	369	28,053	1,721.08
1983-04-19	365	365	364	364	23,044	1,697.76
1983-04-18	360	360	355	355	35,067	1,655.78
1983-04-14	324	330	324	330	5,010	1,539.18
1983-04-12	314	319	314	319	3,006	1,487.87
1983-04-09	319	319	314	314	2,004	1,464.55
1983-04-07	315	315	314	314	7,013	1,464.55
1983-04-05	312	313	312	313	2,004	1,459.89
1983-04-04	311	311	311	311	1,002	1,450.56
1983-04-02	310	310	310	310	2,004	1,445.90
1983-04-01	310	310	310	310	1,002	1,445.90
1983-03-31	305	305	305	305	1,002	1,422.57
1983-03-30	304	304	304	304	1,002	1,417.91
1983-03-26	313	313	309	309	24,046	1,441.23
1983-03-25	319	319	318	318	65,124	1,483.21
1983-03-24	318	321	318	319	28,053	1,487.87
1983-03-23	329	329	319	319	23,044	1,487.87
1983-03-22	324	329	324	329	25,048	1,534.51
1983-03-17	291	291	289	289	5,010	1,347.95
1983-03-15	276	276	276	276	5,010	1,287.31
1983-03-14	284	289	274	274	37,070	1,277.99
1983-03-12	289	289	289	289	7,013	1,347.95
1983-03-11	289	289	289	289	2,004	1,347.95
1983-03-10	289	294	289	289	7,013	1,347.95
1983-03-09	296	296	296	296	1,002	1,380.60
1983-03-05	299	299	297	297	4,008	1,385.26
1983-03-04	301	301	301	301	8,015	1,403.92
1983-03-02	282	282	282	282	10,019	1,315.30
1983-03-01	279	279	279	279	19,036	1,301.31
1983-02-28	279	279	279	279	6,011	1,301.31
1983-02-26	279	279	279	279	14,027	1,301.31
1983-02-25	283	283	274	274	16,030	1,277.99
1983-02-24	283	283	283	283	2,004	1,319.96
1983-02-23	280	282	279	282	8,015	1,315.30
1983-02-22	282	282	282	282	1,002	1,315.30
1983-02-21	288	288	288	288	6,011	1,343.28
1983-02-18	284	284	284	284	12,023	1,324.63
1983-02-17	289	290	285	285	6,011	1,329.29
1983-02-16	288	288	288	288	1,002	1,343.28
1983-02-09	285	285	285	285	2,004	1,329.29
1983-02-08	285	285	285	285	1,002	1,329.29
1983-02-07	284	284	284	284	3,006	1,324.63
1983-01-20	333	333	329	329	6,011	1,534.51
1983-01-17	329	329	329	329	1,002	1,534.51
1983-01-14	326	326	326	326	1,002	1,520.52
1983-01-11	362	362	360	360	4,008	1,679.10
1983-01-10	362	363	362	363	2,004	1,693.10
1983-01-08	363	364	363	364	6,011	1,697.76
1983-01-07	362	364	362	364	2,004	1,697.76
1983-01-06	363	363	363	363	1,002	1,693.10

分割・併合履歴： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31