6505 東洋電機製造(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 998 | 1,008 | 998 | 1,008 | 3,006 | 4,701.49 |
| 1986-12-17 | 1,038 | 1,038 | 1,038 | 1,038 | 2,004 | 4,841.42 |
| 1986-12-16 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 4,888.06 |
| 1986-12-12 | 1,058 | 1,058 | 1,058 | 1,058 | 1,002 | 4,934.70 |
| 1986-12-08 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 4,888.06 |
| 1986-12-03 | 1,078 | 1,078 | 1,078 | 1,078 | 1,002 | 5,027.98 |
| 1986-12-02 | 1,058 | 1,058 | 1,058 | 1,058 | 2,004 | 4,934.70 |
| 1986-12-01 | 1,038 | 1,038 | 1,038 | 1,038 | 1,002 | 4,841.42 |
| 1986-11-28 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 | 5,261.19 |
| 1986-11-25 | 1,058 | 1,058 | 1,008 | 1,008 | 5,010 | 4,701.49 |
| 1986-11-13 | 1,118 | 1,118 | 1,118 | 1,118 | 2,004 | 5,214.55 |
| 1986-11-04 | 1,068 | 1,068 | 1,068 | 1,068 | 1,002 | 4,981.34 |
| 1986-09-26 | 1,098 | 1,098 | 1,098 | 1,098 | 2,004 | 5,121.27 |
| 1986-09-25 | 1,098 | 1,098 | 1,098 | 1,098 | 1,002 | 5,121.27 |
| 1986-09-22 | 1,098 | 1,098 | 1,098 | 1,098 | 1,002 | 5,121.27 |
| 1986-09-08 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 | 5,261.19 |
| 1986-09-05 | 1,298 | 1,308 | 1,298 | 1,308 | 3,006 | 6,100.75 |
| 1986-09-02 | 1,098 | 1,098 | 1,098 | 1,098 | 2,004 | 5,121.27 |
| 1986-08-30 | 1,178 | 1,188 | 1,178 | 1,188 | 2,004 | 5,541.04 |
| 1986-08-28 | 1,148 | 1,148 | 1,148 | 1,148 | 2,004 | 5,354.48 |
| 1986-08-25 | 1,068 | 1,068 | 1,068 | 1,068 | 2,004 | 4,981.34 |
| 1986-08-23 | 1,048 | 1,048 | 1,048 | 1,048 | 2,004 | 4,888.06 |
| 1986-08-22 | 1,078 | 1,078 | 1,048 | 1,048 | 3,006 | 4,888.06 |
| 1986-08-20 | 1,158 | 1,158 | 1,158 | 1,158 | 2,004 | 5,401.12 |
| 1986-08-15 | 1,198 | 1,198 | 1,188 | 1,188 | 5,010 | 5,541.04 |
| 1986-07-31 | 1,198 | 1,198 | 1,198 | 1,198 | 2,004 | 5,587.69 |
| 1986-07-29 | 1,377 | 1,377 | 1,377 | 1,377 | 5,010 | 6,422.57 |
| 1986-07-21 | 1,397 | 1,397 | 1,397 | 1,397 | 1,002 | 6,515.86 |
| 1986-07-19 | 1,397 | 1,397 | 1,397 | 1,397 | 4,008 | 6,515.86 |
| 1986-07-18 | 1,437 | 1,437 | 1,417 | 1,417 | 2,004 | 6,609.14 |
| 1986-07-16 | 1,507 | 1,547 | 1,507 | 1,547 | 8,015 | 7,215.48 |
| 1986-07-09 | 1,417 | 1,417 | 1,397 | 1,397 | 4,008 | 6,515.86 |
| 1986-07-08 | 1,427 | 1,427 | 1,427 | 1,427 | 1,002 | 6,655.78 |
| 1986-07-07 | 1,537 | 1,537 | 1,517 | 1,537 | 7,013 | 7,168.84 |
| 1986-07-05 | 1,507 | 1,507 | 1,467 | 1,507 | 8,015 | 7,028.92 |
| 1986-07-04 | 1,537 | 1,537 | 1,487 | 1,487 | 17,032 | 6,935.63 |
| 1986-07-03 | 1,597 | 1,597 | 1,537 | 1,587 | 581,103 | 7,402.05 |
| 1986-07-02 | 1,567 | 1,567 | 1,547 | 1,547 | 2,004 | 7,215.48 |
| 1986-07-01 | 1,677 | 1,677 | 1,587 | 1,587 | 18,034 | 7,402.05 |
| 1986-06-30 | 1,697 | 1,697 | 1,637 | 1,647 | 22,042 | 7,681.90 |
| 1986-06-28 | 1,617 | 1,697 | 1,617 | 1,677 | 15,029 | 7,821.83 |
| 1986-06-27 | 1,807 | 1,807 | 1,617 | 1,617 | 13,025 | 7,541.98 |
| 1986-06-26 | 1,807 | 1,807 | 1,807 | 1,807 | 11,021 | 8,428.17 |
| 1986-06-24 | 1,417 | 1,507 | 1,417 | 1,507 | 62,118 | 7,028.92 |
| 1986-06-19 | 1,118 | 1,118 | 1,118 | 1,118 | 1,002 | 5,214.55 |
| 1986-06-13 | 1,118 | 1,118 | 1,108 | 1,108 | 8,015 | 5,167.91 |
| 1986-06-03 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 | 5,587.69 |
| 1986-05-30 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 | 5,401.12 |
| 1986-05-27 | 1,198 | 1,208 | 1,198 | 1,208 | 4,008 | 5,634.33 |
| 1986-05-26 | 1,188 | 1,198 | 1,188 | 1,198 | 6,011 | 5,587.69 |
| 1986-05-22 | 1,288 | 1,288 | 1,288 | 1,288 | 1,002 | 6,007.46 |
| 1986-05-21 | 1,298 | 1,298 | 1,278 | 1,298 | 3,006 | 6,054.10 |
| 1986-05-14 | 1,288 | 1,317 | 1,268 | 1,268 | 7,013 | 5,914.18 |
| 1986-05-13 | 1,278 | 1,278 | 1,278 | 1,278 | 12,023 | 5,960.82 |
| 1986-05-12 | 1,397 | 1,397 | 1,397 | 1,397 | 17,032 | 6,515.86 |
| 1986-05-09 | 1,377 | 1,447 | 1,377 | 1,417 | 21,040 | 6,609.14 |
| 1986-05-08 | 1,417 | 1,417 | 1,417 | 1,417 | 14,027 | 6,609.14 |
| 1986-05-07 | 1,208 | 1,208 | 1,208 | 1,208 | 1,002 | 5,634.33 |
| 1986-05-06 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 | 5,587.69 |
| 1986-05-01 | 1,038 | 1,038 | 1,038 | 1,038 | 1,002 | 4,841.42 |
| 1986-04-28 | 1,058 | 1,058 | 1,058 | 1,058 | 2,004 | 4,934.70 |
| 1986-04-22 | 998 | 998 | 998 | 998 | 1,002 | 4,654.85 |
| 1986-04-21 | 998 | 998 | 998 | 998 | 1,002 | 4,654.85 |
| 1986-04-08 | 958 | 958 | 958 | 958 | 1,002 | 4,468.28 |
| 1986-04-07 | 998 | 998 | 998 | 998 | 1,002 | 4,654.85 |
| 1986-03-31 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 4,888.06 |
| 1986-03-26 | 938 | 938 | 938 | 938 | 3,006 | 4,375 |
| 1986-03-24 | 969 | 969 | 969 | 969 | 1,002 | 4,519.59 |
| 1986-03-19 | 988 | 988 | 988 | 988 | 1,002 | 4,608.21 |
| 1986-03-18 | 1,018 | 1,018 | 1,018 | 1,018 | 2,004 | 4,748.13 |
| 1986-03-17 | 1,028 | 1,028 | 1,028 | 1,028 | 1,002 | 4,794.78 |
| 1986-03-13 | 1,098 | 1,098 | 1,068 | 1,068 | 41,078 | 4,981.34 |
| 1986-03-06 | 1,118 | 1,128 | 1,118 | 1,128 | 2,004 | 5,261.19 |
| 1986-02-27 | 1,088 | 1,088 | 1,088 | 1,088 | 1,002 | 5,074.63 |
| 1986-02-26 | 1,098 | 1,098 | 1,098 | 1,098 | 2,004 | 5,121.27 |
| 1986-02-25 | 1,078 | 1,098 | 1,078 | 1,098 | 3,006 | 5,121.27 |
| 1986-02-21 | 1,178 | 1,198 | 1,178 | 1,198 | 2,004 | 5,587.69 |
| 1986-02-19 | 1,128 | 1,128 | 1,118 | 1,118 | 2,004 | 5,214.55 |
| 1986-02-17 | 1,248 | 1,248 | 1,228 | 1,228 | 3,006 | 5,727.61 |
| 1986-02-14 | 1,248 | 1,268 | 1,248 | 1,268 | 3,006 | 5,914.18 |
| 1986-02-12 | 1,288 | 1,288 | 1,288 | 1,288 | 2,004 | 6,007.46 |
| 1986-02-10 | 1,367 | 1,367 | 1,367 | 1,367 | 1,002 | 6,375.93 |
| 1986-02-07 | 1,397 | 1,397 | 1,347 | 1,347 | 3,006 | 6,282.65 |
| 1986-02-06 | 1,397 | 1,397 | 1,397 | 1,397 | 2,004 | 6,515.86 |
| 1986-02-05 | 1,387 | 1,437 | 1,387 | 1,437 | 6,011 | 6,702.43 |
| 1986-02-03 | 1,248 | 1,258 | 1,228 | 1,258 | 12,023 | 5,867.54 |
| 1986-02-01 | 1,278 | 1,278 | 1,248 | 1,248 | 5,010 | 5,820.90 |
| 1986-01-27 | 1,088 | 1,088 | 1,088 | 1,088 | 1,002 | 5,074.63 |
| 1986-01-24 | 1,038 | 1,038 | 1,038 | 1,038 | 2,004 | 4,841.42 |
| 1986-01-23 | 1,018 | 1,018 | 1,018 | 1,018 | 1,002 | 4,748.13 |
| 1986-01-06 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 4,888.06 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
