6505 東洋電機製造(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-25	1,228	1,228	1,228	1,228	1,002	5,727.61
1984-12-22	1,128	1,128	1,128	1,128	1,002	5,261.19
1984-12-12	1,377	1,377	1,377	1,377	1,002	6,422.57
1984-12-11	1,387	1,387	1,387	1,387	1,002	6,469.22
1984-12-07	1,487	1,487	1,477	1,477	2,004	6,888.99
1984-12-03	1,467	1,477	1,467	1,477	6,011	6,888.99
1984-11-28	1,367	1,367	1,367	1,367	2,004	6,375.93
1984-11-19	1,357	1,357	1,327	1,327	3,006	6,189.37
1984-11-17	1,367	1,367	1,367	1,367	1,002	6,375.93
1984-11-05	1,547	1,547	1,547	1,547	1,002	7,215.48
1984-11-01	1,557	1,557	1,557	1,557	1,002	7,262.13
1984-10-20	1,527	1,527	1,527	1,527	6,011	7,122.20
1984-10-17	1,797	1,797	1,797	1,797	1,002	8,381.53
1984-10-16	1,846	1,846	1,846	1,846	4,008	8,610.07
1984-10-15	1,846	1,846	1,846	1,846	1,002	8,610.07
1984-10-12	1,866	1,886	1,866	1,876	11,021	8,750
1984-10-09	1,717	1,717	1,717	1,717	1,002	8,008.40
1984-10-08	1,717	1,717	1,717	1,717	3,006	8,008.40
1984-10-06	1,747	1,747	1,717	1,717	4,008	8,008.40
1984-10-05	1,727	1,727	1,717	1,717	15,029	8,008.40
1984-10-04	1,527	1,557	1,527	1,547	6,011	7,215.48
1984-09-26	1,357	1,357	1,357	1,357	1,002	6,329.29
1984-09-20	1,707	1,707	1,697	1,697	7,013	7,915.11
1984-09-14	1,487	1,487	1,487	1,487	10,019	6,935.63
1984-09-12	1,747	1,757	1,747	1,757	2,004	8,194.96
1984-09-10	1,886	1,886	1,886	1,886	33,063	8,796.64
1984-09-07	1,876	1,936	1,876	1,936	10,019	9,029.85
1984-09-06	1,807	1,876	1,797	1,876	7,013	8,750
1984-09-05	1,827	1,827	1,777	1,787	4,008	8,334.89
1984-09-04	1,846	1,846	1,827	1,827	2,004	8,521.46
1984-09-01	1,986	1,986	1,966	1,986	20,038	9,263.06
1984-08-31	1,787	1,936	1,787	1,936	50,095	9,029.85
1984-08-30	1,827	1,827	1,757	1,817	26,049	8,474.81
1984-08-29	1,896	1,896	1,886	1,886	14,027	8,796.64
1984-08-28	2,136	2,176	2,076	2,096	21,040	9,776.12
1984-08-27	2,236	2,236	2,096	2,196	158,300	10,242.50
1984-08-25	2,146	2,286	2,116	2,196	1,115,116	10,242.50
1984-08-24	1,916	2,096	1,916	2,096	309,587	9,776.12
1984-08-23	1,856	1,976	1,777	1,946	48,091	9,076.49
1984-08-22	2,046	2,056	1,936	1,996	81,154	9,309.70
1984-08-21	1,916	2,036	1,886	2,036	57,108	9,496.27
1984-08-20	1,747	1,886	1,747	1,886	35,067	8,796.64
1984-08-18	1,797	1,846	1,777	1,777	30,057	8,288.25
1984-08-17	1,777	1,817	1,767	1,817	18,034	8,474.81
1984-08-16	1,547	1,637	1,507	1,637	21,040	7,635.26
1984-08-15	1,567	1,567	1,527	1,527	43,082	7,122.20
1984-08-13	1,317	1,377	1,317	1,367	14,027	6,375.93
1984-08-10	1,218	1,298	1,198	1,298	67,127	6,054.10
1984-08-09	1,278	1,278	1,198	1,198	16,030	5,587.69
1984-08-08	1,407	1,407	1,298	1,298	346,658	6,054.10
1984-08-07	1,248	1,367	1,248	1,367	63,120	6,375.93
1984-08-06	1,347	1,367	1,347	1,367	35,067	6,375.93
1984-08-02	1,846	1,936	1,727	1,896	279,530	8,843.28
1984-08-01	1,667	1,817	1,667	1,817	517,983	8,474.81
1984-07-31	1,667	1,667	1,667	1,667	48,091	7,775.19
1984-07-30	1,298	1,517	1,298	1,517	42,080	7,075.56
1984-07-28	1,298	1,317	1,298	1,317	35,067	6,142.72
1984-07-27	1,258	1,298	1,248	1,248	50,095	5,820.90
1984-07-26	1,028	1,218	1,028	1,218	99,188	5,680.97
1984-07-23	888	888	873	878	39,074	4,095.15
1984-07-21	857	888	848	848	32,061	3,955.22
1984-07-20	863	888	833	867	112,213	4,043.84
1984-07-19	884	928	863	871	188,357	4,062.50
1984-07-18	775	864	765	864	319,606	4,029.85
1984-07-17	765	765	765	765	60,114	3,568.10
1984-07-13	569	582	560	575	120,228	2,681.90
1984-07-12	558	559	539	559	95,181	2,607.28
1984-07-11	537	568	537	558	205,390	2,602.61
1984-07-10	507	544	507	544	250,475	2,537.31
1984-07-09	499	521	499	509	130,247	2,374.07
1984-07-07	519	519	499	499	47,089	2,327.43
1984-07-06	499	529	499	519	47,089	2,420.71
1984-06-29	319	319	319	319	3,006	1,487.87
1984-06-21	304	304	304	304	2,004	1,417.91
1984-06-20	305	308	305	308	2,004	1,436.57
1984-06-19	305	305	305	305	4,008	1,422.57
1984-06-11	305	305	305	305	1,002	1,422.57
1984-06-05	300	300	299	299	3,006	1,394.59
1984-05-22	329	329	329	329	1,002	1,534.51
1984-05-21	329	329	329	329	1,002	1,534.51
1984-05-11	339	339	339	339	2,004	1,581.16
1984-05-10	346	346	344	344	4,008	1,604.48
1984-05-09	346	346	346	346	1,002	1,613.81
1984-05-04	344	344	344	344	2,004	1,604.48
1984-05-02	344	344	344	344	2,004	1,604.48
1984-04-26	334	334	330	330	12,023	1,539.18
1984-04-25	334	339	334	339	3,006	1,581.16
1984-04-23	328	328	328	328	2,004	1,529.85
1984-04-19	324	329	324	329	3,006	1,534.51
1984-04-18	329	329	329	329	1,002	1,534.51
1984-04-17	329	329	329	329	2,004	1,534.51
1984-04-06	334	334	334	334	5,010	1,557.84
1984-03-23	360	360	354	355	7,013	1,655.78
1984-03-21	349	349	349	349	1,002	1,627.80
1984-03-19	347	347	347	347	4,008	1,618.47
1984-03-15	364	364	364	364	1,002	1,697.76
1984-03-02	394	419	394	419	31,059	1,954.29
1984-03-01	399	404	399	404	12,023	1,884.33
1984-02-29	384	389	384	389	21,040	1,814.37
1984-02-28	389	389	389	389	21,040	1,814.37
1984-02-27	391	391	391	391	16,030	1,823.69
1984-02-25	384	390	384	384	322,612	1,791.04
1984-02-24	379	380	379	379	19,036	1,767.72
1984-02-20	332	332	332	332	2,004	1,548.51
1984-02-14	328	328	328	328	1,002	1,529.85
1984-02-07	354	354	354	354	2,004	1,651.12
1984-02-06	358	358	358	358	1,002	1,669.78
1984-02-04	358	358	358	358	2,004	1,669.78
1984-02-03	359	359	359	359	3,006	1,674.44
1984-02-02	349	349	349	349	1,002	1,627.80
1984-01-30	350	350	350	350	1,002	1,632.46
1984-01-27	350	354	349	354	6,011	1,651.12
1984-01-26	355	355	355	355	7,013	1,655.78
1984-01-25	359	359	359	359	1,002	1,674.44
1984-01-24	359	359	359	359	5,010	1,674.44
1984-01-23	356	356	356	356	2,004	1,660.45
1984-01-18	352	352	352	352	1,002	1,641.79
1984-01-17	350	357	350	357	6,011	1,665.11
1984-01-13	353	353	353	353	3,006	1,646.46
1984-01-12	358	358	356	357	15,029	1,665.11
1984-01-11	339	359	339	359	19,036	1,674.44
1984-01-10	336	336	336	336	3,006	1,567.16
1984-01-05	357	357	357	357	1,002	1,665.11
1984-01-04	359	359	359	359	1,002	1,674.44

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

2024年12月
日	月	火	水	木	金	土
« 11月29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