6505 東洋電機製造(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-16 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 | 5,401.12 |
| 1987-12-14 | 1,078 | 1,078 | 1,048 | 1,048 | 4,008 | 4,888.06 |
| 1987-12-07 | 1,088 | 1,148 | 1,088 | 1,118 | 8,015 | 5,214.55 |
| 1987-12-04 | 1,118 | 1,168 | 1,118 | 1,148 | 9,017 | 5,354.48 |
| 1987-12-02 | 908 | 908 | 908 | 908 | 1,002 | 4,235.07 |
| 1987-11-28 | 943 | 944 | 943 | 944 | 3,006 | 4,402.98 |
| 1987-11-25 | 889 | 889 | 888 | 888 | 3,006 | 4,141.79 |
| 1987-11-06 | 888 | 888 | 888 | 888 | 1,002 | 4,141.79 |
| 1987-10-31 | 908 | 908 | 908 | 908 | 3,006 | 4,235.07 |
| 1987-10-29 | 938 | 938 | 938 | 938 | 1,002 | 4,375 |
| 1987-10-27 | 909 | 919 | 909 | 919 | 3,006 | 4,286.38 |
| 1987-10-15 | 1,058 | 1,058 | 1,058 | 1,058 | 3,006 | 4,934.70 |
| 1987-10-13 | 1,098 | 1,098 | 1,098 | 1,098 | 2,004 | 5,121.27 |
| 1987-10-09 | 1,098 | 1,098 | 1,098 | 1,098 | 1,002 | 5,121.27 |
| 1987-09-26 | 1,048 | 1,048 | 1,048 | 1,048 | 3,006 | 4,888.06 |
| 1987-09-17 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 5,354.48 |
| 1987-09-07 | 1,098 | 1,098 | 1,098 | 1,098 | 1,002 | 5,121.27 |
| 1987-09-05 | 1,098 | 1,098 | 1,098 | 1,098 | 7,013 | 5,121.27 |
| 1987-09-03 | 1,158 | 1,158 | 1,138 | 1,138 | 2,004 | 5,307.84 |
| 1987-08-27 | 1,128 | 1,138 | 1,098 | 1,098 | 7,013 | 5,121.27 |
| 1987-08-26 | 1,158 | 1,158 | 1,148 | 1,148 | 3,006 | 5,354.48 |
| 1987-08-24 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 5,354.48 |
| 1987-08-21 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 | 5,587.69 |
| 1987-08-18 | 1,138 | 1,138 | 1,128 | 1,128 | 2,004 | 5,261.19 |
| 1987-08-17 | 1,138 | 1,138 | 1,138 | 1,138 | 1,002 | 5,307.84 |
| 1987-08-07 | 1,188 | 1,188 | 1,188 | 1,188 | 3,006 | 5,541.04 |
| 1987-08-06 | 1,188 | 1,188 | 1,188 | 1,188 | 1,002 | 5,541.04 |
| 1987-07-31 | 1,168 | 1,168 | 1,168 | 1,168 | 1,002 | 5,447.76 |
| 1987-07-30 | 1,198 | 1,198 | 1,198 | 1,198 | 3,006 | 5,587.69 |
| 1987-07-28 | 1,138 | 1,138 | 1,138 | 1,138 | 1,002 | 5,307.84 |
| 1987-07-24 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 | 5,494.40 |
| 1987-07-17 | 1,228 | 1,248 | 1,228 | 1,248 | 11,021 | 5,820.90 |
| 1987-07-16 | 1,228 | 1,248 | 1,228 | 1,248 | 2,004 | 5,820.90 |
| 1987-07-13 | 1,278 | 1,317 | 1,278 | 1,317 | 5,010 | 6,142.72 |
| 1987-07-09 | 1,278 | 1,278 | 1,258 | 1,258 | 21,040 | 5,867.54 |
| 1987-07-08 | 1,288 | 1,288 | 1,248 | 1,248 | 5,010 | 5,820.90 |
| 1987-07-07 | 1,298 | 1,298 | 1,228 | 1,228 | 12,023 | 5,727.61 |
| 1987-07-06 | 1,278 | 1,278 | 1,278 | 1,278 | 4,008 | 5,960.82 |
| 1987-07-04 | 1,457 | 1,467 | 1,447 | 1,457 | 33,063 | 6,795.71 |
| 1987-07-03 | 1,417 | 1,487 | 1,397 | 1,437 | 169,321 | 6,702.43 |
| 1987-07-02 | 1,308 | 1,347 | 1,298 | 1,347 | 28,053 | 6,282.65 |
| 1987-07-01 | 1,327 | 1,327 | 1,298 | 1,308 | 24,046 | 6,100.75 |
| 1987-06-30 | 1,337 | 1,337 | 1,308 | 1,308 | 8,015 | 6,100.75 |
| 1987-06-29 | 1,228 | 1,228 | 1,228 | 1,228 | 31,059 | 5,727.61 |
| 1987-06-27 | 1,228 | 1,228 | 1,228 | 1,228 | 5,010 | 5,727.61 |
| 1987-06-26 | 1,258 | 1,278 | 1,258 | 1,278 | 4,008 | 5,960.82 |
| 1987-06-25 | 1,198 | 1,228 | 1,198 | 1,228 | 7,013 | 5,727.61 |
| 1987-06-24 | 1,188 | 1,198 | 1,188 | 1,198 | 17,032 | 5,587.69 |
| 1987-06-23 | 1,138 | 1,138 | 1,128 | 1,128 | 2,004 | 5,261.19 |
| 1987-06-19 | 1,148 | 1,148 | 1,148 | 1,148 | 4,008 | 5,354.48 |
| 1987-06-17 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 5,354.48 |
| 1987-06-16 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 | 5,261.19 |
| 1987-06-05 | 1,268 | 1,268 | 1,268 | 1,268 | 3,006 | 5,914.18 |
| 1987-06-04 | 1,058 | 1,098 | 1,058 | 1,098 | 7,013 | 5,121.27 |
| 1987-06-03 | 1,048 | 1,048 | 1,048 | 1,048 | 3,006 | 4,888.06 |
| 1987-06-02 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 4,888.06 |
| 1987-06-01 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 4,888.06 |
| 1987-05-29 | 1,088 | 1,088 | 1,088 | 1,088 | 6,011 | 5,074.63 |
| 1987-05-28 | 1,088 | 1,088 | 1,088 | 1,088 | 7,013 | 5,074.63 |
| 1987-05-27 | 1,028 | 1,088 | 1,028 | 1,088 | 6,011 | 5,074.63 |
| 1987-05-26 | 998 | 998 | 998 | 998 | 12,023 | 4,654.85 |
| 1987-05-25 | 1,038 | 1,038 | 1,038 | 1,038 | 3,006 | 4,841.42 |
| 1987-05-22 | 1,068 | 1,068 | 1,068 | 1,068 | 5,010 | 4,981.34 |
| 1987-05-18 | 998 | 998 | 998 | 998 | 1,002 | 4,654.85 |
| 1987-05-15 | 1,048 | 1,048 | 1,028 | 1,028 | 4,008 | 4,794.78 |
| 1987-05-12 | 1,078 | 1,078 | 1,078 | 1,078 | 1,002 | 5,027.98 |
| 1987-05-11 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 4,888.06 |
| 1987-05-01 | 1,068 | 1,068 | 1,068 | 1,068 | 1,002 | 4,981.34 |
| 1987-04-21 | 1,148 | 1,148 | 1,148 | 1,148 | 3,006 | 5,354.48 |
| 1987-04-17 | 1,298 | 1,298 | 1,298 | 1,298 | 1,002 | 6,054.10 |
| 1987-04-14 | 1,317 | 1,317 | 1,317 | 1,317 | 1,002 | 6,142.72 |
| 1987-04-13 | 1,317 | 1,317 | 1,317 | 1,317 | 1,002 | 6,142.72 |
| 1987-04-10 | 1,298 | 1,298 | 1,298 | 1,298 | 3,006 | 6,054.10 |
| 1987-04-09 | 1,278 | 1,278 | 1,278 | 1,278 | 3,006 | 5,960.82 |
| 1987-04-08 | 1,288 | 1,298 | 1,278 | 1,278 | 8,015 | 5,960.82 |
| 1987-04-07 | 1,407 | 1,407 | 1,327 | 1,327 | 12,023 | 6,189.37 |
| 1987-04-06 | 1,367 | 1,407 | 1,367 | 1,407 | 48,091 | 6,562.50 |
| 1987-04-04 | 1,537 | 1,557 | 1,507 | 1,507 | 16,030 | 7,028.92 |
| 1987-04-03 | 1,327 | 1,377 | 1,308 | 1,367 | 39,074 | 6,375.93 |
| 1987-04-02 | 1,298 | 1,367 | 1,278 | 1,347 | 43,082 | 6,282.65 |
| 1987-04-01 | 1,188 | 1,258 | 1,188 | 1,258 | 63,120 | 5,867.54 |
| 1987-03-31 | 1,088 | 1,088 | 1,088 | 1,088 | 11,021 | 5,074.63 |
| 1987-03-30 | 1,048 | 1,048 | 1,048 | 1,048 | 6,011 | 4,888.06 |
| 1987-03-28 | 1,028 | 1,048 | 1,028 | 1,028 | 3,006 | 4,794.78 |
| 1987-03-27 | 1,018 | 1,018 | 1,018 | 1,018 | 2,004 | 4,748.13 |
| 1987-03-26 | 1,038 | 1,038 | 1,038 | 1,038 | 1,002 | 4,841.42 |
| 1987-03-23 | 998 | 998 | 998 | 998 | 1,002 | 4,654.85 |
| 1987-03-19 | 1,018 | 1,018 | 1,018 | 1,018 | 6,011 | 4,748.13 |
| 1987-03-18 | 1,008 | 1,048 | 998 | 1,008 | 10,019 | 4,701.49 |
| 1987-03-16 | 1,058 | 1,068 | 1,058 | 1,058 | 9,017 | 4,934.70 |
| 1987-03-10 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 4,888.06 |
| 1987-03-07 | 967 | 967 | 967 | 967 | 3,006 | 4,510.26 |
| 1987-03-06 | 878 | 878 | 878 | 878 | 2,004 | 4,095.15 |
| 1987-03-03 | 859 | 859 | 859 | 859 | 1,002 | 4,006.53 |
| 1987-03-02 | 878 | 878 | 878 | 878 | 1,002 | 4,095.15 |
| 1987-02-26 | 888 | 888 | 878 | 878 | 4,008 | 4,095.15 |
| 1987-02-23 | 879 | 879 | 879 | 879 | 4,008 | 4,099.81 |
| 1987-02-20 | 879 | 879 | 879 | 879 | 1,002 | 4,099.81 |
| 1987-02-19 | 879 | 879 | 879 | 879 | 1,002 | 4,099.81 |
| 1987-02-13 | 878 | 878 | 878 | 878 | 1,002 | 4,095.15 |
| 1987-02-12 | 878 | 878 | 878 | 878 | 5,010 | 4,095.15 |
| 1987-02-10 | 898 | 898 | 898 | 898 | 1,002 | 4,188.43 |
| 1987-02-05 | 894 | 894 | 894 | 894 | 1,002 | 4,169.78 |
| 1987-02-04 | 894 | 894 | 894 | 894 | 1,002 | 4,169.78 |
| 1987-02-03 | 898 | 903 | 898 | 903 | 3,006 | 4,211.75 |
| 1987-02-02 | 893 | 893 | 893 | 893 | 2,004 | 4,165.11 |
| 1987-01-30 | 893 | 893 | 893 | 893 | 2,004 | 4,165.11 |
| 1987-01-29 | 903 | 903 | 903 | 903 | 1,002 | 4,211.75 |
| 1987-01-26 | 909 | 909 | 893 | 893 | 7,013 | 4,165.11 |
| 1987-01-22 | 898 | 898 | 898 | 898 | 1,002 | 4,188.43 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株