6505 東洋電機製造(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 978 | 978 | 978 | 978 | 1,002 | 4,561.57 |
| 1988-12-26 | 998 | 998 | 998 | 998 | 1,002 | 4,654.85 |
| 1988-12-20 | 1,058 | 1,058 | 1,058 | 1,058 | 2,004 | 4,934.70 |
| 1988-12-19 | 1,058 | 1,058 | 1,058 | 1,058 | 1,002 | 4,934.70 |
| 1988-12-16 | 1,058 | 1,058 | 1,048 | 1,048 | 2,004 | 4,888.06 |
| 1988-12-14 | 998 | 1,008 | 998 | 1,008 | 10,019 | 4,701.49 |
| 1988-12-09 | 1,008 | 1,008 | 1,008 | 1,008 | 1,002 | 4,701.49 |
| 1988-12-08 | 1,008 | 1,038 | 1,008 | 1,038 | 3,006 | 4,841.42 |
| 1988-12-07 | 998 | 998 | 998 | 998 | 1,002 | 4,654.85 |
| 1988-11-25 | 908 | 908 | 908 | 908 | 3,006 | 4,235.07 |
| 1988-11-22 | 904 | 909 | 904 | 909 | 4,008 | 4,239.74 |
| 1988-11-18 | 903 | 903 | 903 | 903 | 1,002 | 4,211.75 |
| 1988-10-28 | 888 | 888 | 888 | 888 | 1,002 | 4,141.79 |
| 1988-10-27 | 908 | 908 | 908 | 908 | 1,002 | 4,235.07 |
| 1988-10-24 | 888 | 888 | 888 | 888 | 1,002 | 4,141.79 |
| 1988-10-21 | 901 | 901 | 901 | 901 | 1,002 | 4,202.43 |
| 1988-10-20 | 901 | 901 | 901 | 901 | 1,002 | 4,202.43 |
| 1988-10-05 | 948 | 948 | 948 | 948 | 1,002 | 4,421.64 |
| 1988-09-26 | 949 | 949 | 948 | 948 | 5,010 | 4,421.64 |
| 1988-09-16 | 983 | 983 | 983 | 983 | 3,006 | 4,584.89 |
| 1988-09-06 | 998 | 998 | 998 | 998 | 2,004 | 4,654.85 |
| 1988-09-01 | 998 | 998 | 998 | 998 | 2,004 | 4,654.85 |
| 1988-08-26 | 998 | 998 | 998 | 998 | 4,008 | 4,654.85 |
| 1988-08-25 | 1,008 | 1,008 | 1,008 | 1,008 | 1,002 | 4,701.49 |
| 1988-08-23 | 1,028 | 1,028 | 1,028 | 1,028 | 1,002 | 4,794.78 |
| 1988-08-09 | 1,028 | 1,028 | 1,028 | 1,028 | 1,002 | 4,794.78 |
| 1988-08-06 | 1,028 | 1,028 | 1,028 | 1,028 | 2,004 | 4,794.78 |
| 1988-08-04 | 1,038 | 1,038 | 1,038 | 1,038 | 3,006 | 4,841.42 |
| 1988-08-03 | 1,028 | 1,028 | 1,028 | 1,028 | 2,004 | 4,794.78 |
| 1988-08-02 | 1,018 | 1,018 | 1,018 | 1,018 | 1,002 | 4,748.13 |
| 1988-07-30 | 1,068 | 1,068 | 1,008 | 1,008 | 167,317 | 4,701.49 |
| 1988-07-26 | 998 | 998 | 998 | 998 | 5,010 | 4,654.85 |
| 1988-07-21 | 1,118 | 1,118 | 1,118 | 1,118 | 2,004 | 5,214.55 |
| 1988-07-20 | 1,078 | 1,078 | 1,078 | 1,078 | 5,010 | 5,027.98 |
| 1988-07-13 | 1,138 | 1,138 | 1,138 | 1,138 | 1,002 | 5,307.84 |
| 1988-07-06 | 1,158 | 1,158 | 1,158 | 1,158 | 2,004 | 5,401.12 |
| 1988-07-02 | 1,168 | 1,168 | 1,168 | 1,168 | 1,002 | 5,447.76 |
| 1988-06-25 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 | 5,494.40 |
| 1988-06-21 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 | 5,587.69 |
| 1988-06-16 | 1,238 | 1,238 | 1,218 | 1,218 | 2,004 | 5,680.97 |
| 1988-06-15 | 1,228 | 1,258 | 1,218 | 1,238 | 8,015 | 5,774.25 |
| 1988-06-14 | 1,228 | 1,248 | 1,228 | 1,248 | 3,006 | 5,820.90 |
| 1988-06-13 | 1,248 | 1,248 | 1,218 | 1,218 | 9,017 | 5,680.97 |
| 1988-06-10 | 1,248 | 1,308 | 1,248 | 1,248 | 28,053 | 5,820.90 |
| 1988-06-07 | 1,218 | 1,218 | 1,198 | 1,198 | 2,004 | 5,587.69 |
| 1988-06-06 | 1,198 | 1,218 | 1,198 | 1,218 | 2,004 | 5,680.97 |
| 1988-06-04 | 1,198 | 1,198 | 1,158 | 1,158 | 2,004 | 5,401.12 |
| 1988-06-01 | 1,168 | 1,168 | 1,168 | 1,168 | 7,013 | 5,447.76 |
| 1988-05-31 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 | 5,401.12 |
| 1988-05-30 | 1,148 | 1,148 | 1,138 | 1,138 | 3,006 | 5,307.84 |
| 1988-05-25 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 | 5,401.12 |
| 1988-05-23 | 1,138 | 1,138 | 1,138 | 1,138 | 5,010 | 5,307.84 |
| 1988-05-20 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 5,354.48 |
| 1988-05-19 | 1,178 | 1,178 | 1,168 | 1,168 | 2,004 | 5,447.76 |
| 1988-05-18 | 1,168 | 1,168 | 1,168 | 1,168 | 1,002 | 5,447.76 |
| 1988-04-30 | 1,168 | 1,168 | 1,168 | 1,168 | 2,004 | 5,447.76 |
| 1988-04-26 | 1,158 | 1,158 | 1,158 | 1,158 | 2,004 | 5,401.12 |
| 1988-04-20 | 1,188 | 1,188 | 1,188 | 1,188 | 2,004 | 5,541.04 |
| 1988-04-18 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 | 5,587.69 |
| 1988-04-15 | 1,228 | 1,228 | 1,228 | 1,228 | 1,002 | 5,727.61 |
| 1988-04-11 | 1,188 | 1,188 | 1,188 | 1,188 | 3,006 | 5,541.04 |
| 1988-04-05 | 1,168 | 1,168 | 1,148 | 1,148 | 4,008 | 5,354.48 |
| 1988-04-04 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 | 5,401.12 |
| 1988-03-31 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 | 5,401.12 |
| 1988-03-29 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 5,354.48 |
| 1988-03-26 | 1,248 | 1,248 | 1,178 | 1,178 | 6,011 | 5,494.40 |
| 1988-03-11 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 | 5,774.25 |
| 1988-03-08 | 1,337 | 1,357 | 1,337 | 1,337 | 4,008 | 6,236.01 |
| 1988-03-07 | 1,337 | 1,337 | 1,337 | 1,337 | 1,002 | 6,236.01 |
| 1988-02-29 | 1,258 | 1,258 | 1,248 | 1,248 | 2,004 | 5,820.90 |
| 1988-02-27 | 1,248 | 1,248 | 1,248 | 1,248 | 20,038 | 5,820.90 |
| 1988-02-26 | 1,188 | 1,208 | 1,188 | 1,208 | 5,010 | 5,634.33 |
| 1988-02-23 | 1,268 | 1,268 | 1,268 | 1,268 | 2,004 | 5,914.18 |
| 1988-02-10 | 1,258 | 1,298 | 1,258 | 1,298 | 3,006 | 6,054.10 |
| 1988-02-08 | 1,248 | 1,248 | 1,248 | 1,248 | 2,004 | 5,820.90 |
| 1988-01-28 | 1,198 | 1,198 | 1,168 | 1,168 | 3,006 | 5,447.76 |
| 1988-01-27 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 | 5,261.19 |
| 1988-01-26 | 1,118 | 1,118 | 1,118 | 1,118 | 1,002 | 5,214.55 |
| 1988-01-22 | 1,188 | 1,188 | 1,188 | 1,188 | 1,002 | 5,541.04 |
| 1988-01-21 | 1,178 | 1,198 | 1,178 | 1,198 | 2,004 | 5,587.69 |
| 1988-01-20 | 1,158 | 1,218 | 1,158 | 1,178 | 17,032 | 5,494.40 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
