6505 東洋電機製造(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,697 | 1,747 | 1,697 | 1,697 | 93,177 | 7,915.11 |
| 1989-12-28 | 1,587 | 1,677 | 1,587 | 1,677 | 45,086 | 7,821.83 |
| 1989-12-27 | 1,567 | 1,597 | 1,547 | 1,567 | 37,070 | 7,308.77 |
| 1989-12-26 | 1,557 | 1,597 | 1,557 | 1,597 | 13,025 | 7,448.69 |
| 1989-12-25 | 1,567 | 1,567 | 1,527 | 1,527 | 8,015 | 7,122.20 |
| 1989-12-22 | 1,587 | 1,587 | 1,557 | 1,557 | 9,017 | 7,262.13 |
| 1989-12-21 | 1,557 | 1,557 | 1,557 | 1,557 | 2,004 | 7,262.13 |
| 1989-12-20 | 1,577 | 1,587 | 1,557 | 1,557 | 14,027 | 7,262.13 |
| 1989-12-19 | 1,617 | 1,617 | 1,567 | 1,567 | 7,013 | 7,308.77 |
| 1989-12-18 | 1,627 | 1,627 | 1,597 | 1,617 | 12,023 | 7,541.98 |
| 1989-12-15 | 1,597 | 1,627 | 1,597 | 1,617 | 12,023 | 7,541.98 |
| 1989-12-14 | 1,597 | 1,607 | 1,587 | 1,607 | 6,011 | 7,495.34 |
| 1989-12-13 | 1,597 | 1,597 | 1,597 | 1,597 | 6,011 | 7,448.69 |
| 1989-12-12 | 1,567 | 1,597 | 1,547 | 1,567 | 10,019 | 7,308.77 |
| 1989-12-11 | 1,617 | 1,617 | 1,577 | 1,577 | 11,021 | 7,355.41 |
| 1989-12-08 | 1,667 | 1,667 | 1,597 | 1,607 | 19,036 | 7,495.34 |
| 1989-12-07 | 1,637 | 1,647 | 1,617 | 1,637 | 16,030 | 7,635.26 |
| 1989-12-06 | 1,597 | 1,597 | 1,577 | 1,597 | 13,025 | 7,448.69 |
| 1989-12-05 | 1,607 | 1,607 | 1,597 | 1,597 | 11,021 | 7,448.69 |
| 1989-12-04 | 1,617 | 1,627 | 1,617 | 1,617 | 12,023 | 7,541.98 |
| 1989-12-01 | 1,647 | 1,647 | 1,617 | 1,617 | 12,023 | 7,541.98 |
| 1989-11-30 | 1,647 | 1,667 | 1,617 | 1,617 | 54,103 | 7,541.98 |
| 1989-11-29 | 1,617 | 1,647 | 1,617 | 1,647 | 20,038 | 7,681.90 |
| 1989-11-28 | 1,547 | 1,547 | 1,547 | 1,547 | 3,006 | 7,215.48 |
| 1989-11-27 | 1,487 | 1,487 | 1,487 | 1,487 | 1,002 | 6,935.63 |
| 1989-11-24 | 1,477 | 1,477 | 1,477 | 1,477 | 13,025 | 6,888.99 |
| 1989-11-22 | 1,497 | 1,507 | 1,477 | 1,477 | 36,068 | 6,888.99 |
| 1989-11-20 | 1,477 | 1,497 | 1,477 | 1,497 | 4,008 | 6,982.28 |
| 1989-11-17 | 1,477 | 1,477 | 1,477 | 1,477 | 1,002 | 6,888.99 |
| 1989-11-16 | 1,487 | 1,487 | 1,477 | 1,477 | 6,011 | 6,888.99 |
| 1989-11-15 | 1,487 | 1,497 | 1,487 | 1,487 | 6,011 | 6,935.63 |
| 1989-11-14 | 1,497 | 1,527 | 1,477 | 1,477 | 4,008 | 6,888.99 |
| 1989-11-13 | 1,507 | 1,507 | 1,497 | 1,497 | 4,008 | 6,982.28 |
| 1989-11-10 | 1,477 | 1,547 | 1,477 | 1,547 | 10,019 | 7,215.48 |
| 1989-11-09 | 1,477 | 1,477 | 1,467 | 1,467 | 3,006 | 6,842.35 |
| 1989-11-07 | 1,497 | 1,497 | 1,457 | 1,457 | 6,011 | 6,795.71 |
| 1989-11-06 | 1,537 | 1,537 | 1,477 | 1,477 | 12,023 | 6,888.99 |
| 1989-11-02 | 1,527 | 1,527 | 1,527 | 1,527 | 11,021 | 7,122.20 |
| 1989-11-01 | 1,517 | 1,547 | 1,517 | 1,547 | 7,013 | 7,215.48 |
| 1989-10-31 | 1,457 | 1,457 | 1,457 | 1,457 | 2,004 | 6,795.71 |
| 1989-10-30 | 1,487 | 1,487 | 1,457 | 1,457 | 8,015 | 6,795.71 |
| 1989-10-27 | 1,467 | 1,467 | 1,447 | 1,447 | 10,019 | 6,749.07 |
| 1989-10-26 | 1,507 | 1,507 | 1,467 | 1,467 | 9,017 | 6,842.35 |
| 1989-10-25 | 1,507 | 1,507 | 1,487 | 1,487 | 10,019 | 6,935.63 |
| 1989-10-24 | 1,517 | 1,517 | 1,497 | 1,507 | 16,030 | 7,028.92 |
| 1989-10-23 | 1,537 | 1,547 | 1,507 | 1,507 | 13,025 | 7,028.92 |
| 1989-10-20 | 1,537 | 1,537 | 1,537 | 1,537 | 2,004 | 7,168.84 |
| 1989-10-19 | 1,507 | 1,507 | 1,497 | 1,507 | 9,017 | 7,028.92 |
| 1989-10-18 | 1,537 | 1,567 | 1,537 | 1,537 | 4,008 | 7,168.84 |
| 1989-10-17 | 1,567 | 1,567 | 1,527 | 1,527 | 38,072 | 7,122.20 |
| 1989-10-16 | 1,527 | 1,527 | 1,487 | 1,487 | 24,046 | 6,935.63 |
| 1989-10-13 | 1,557 | 1,587 | 1,557 | 1,577 | 20,038 | 7,355.41 |
| 1989-10-12 | 1,607 | 1,607 | 1,507 | 1,507 | 16,030 | 7,028.92 |
| 1989-10-11 | 1,657 | 1,657 | 1,577 | 1,597 | 57,108 | 7,448.69 |
| 1989-10-09 | 1,677 | 1,677 | 1,677 | 1,677 | 36,068 | 7,821.83 |
| 1989-10-06 | 1,497 | 1,507 | 1,487 | 1,497 | 29,055 | 6,982.28 |
| 1989-10-05 | 1,487 | 1,497 | 1,477 | 1,497 | 31,059 | 6,982.28 |
| 1989-10-04 | 1,477 | 1,477 | 1,457 | 1,457 | 5,010 | 6,795.71 |
| 1989-10-03 | 1,457 | 1,477 | 1,457 | 1,457 | 6,011 | 6,795.71 |
| 1989-10-02 | 1,447 | 1,467 | 1,437 | 1,467 | 3,006 | 6,842.35 |
| 1989-09-29 | 1,437 | 1,467 | 1,427 | 1,427 | 43,082 | 6,655.78 |
| 1989-09-28 | 1,447 | 1,447 | 1,407 | 1,427 | 49,093 | 6,655.78 |
| 1989-09-27 | 1,487 | 1,497 | 1,477 | 1,477 | 10,019 | 6,888.99 |
| 1989-09-25 | 1,457 | 1,457 | 1,417 | 1,417 | 18,034 | 6,609.14 |
| 1989-09-22 | 1,437 | 1,437 | 1,437 | 1,437 | 3,006 | 6,702.43 |
| 1989-09-21 | 1,437 | 1,447 | 1,417 | 1,417 | 8,015 | 6,609.14 |
| 1989-09-20 | 1,447 | 1,457 | 1,437 | 1,457 | 8,015 | 6,795.71 |
| 1989-09-19 | 1,487 | 1,487 | 1,427 | 1,467 | 18,034 | 6,842.35 |
| 1989-09-18 | 1,497 | 1,497 | 1,457 | 1,467 | 13,025 | 6,842.35 |
| 1989-09-14 | 1,477 | 1,477 | 1,477 | 1,477 | 1,002 | 6,888.99 |
| 1989-09-13 | 1,457 | 1,497 | 1,457 | 1,497 | 21,040 | 6,982.28 |
| 1989-09-12 | 1,487 | 1,487 | 1,427 | 1,457 | 23,044 | 6,795.71 |
| 1989-09-11 | 1,507 | 1,507 | 1,467 | 1,467 | 3,006 | 6,842.35 |
| 1989-09-08 | 1,547 | 1,547 | 1,467 | 1,467 | 9,017 | 6,842.35 |
| 1989-09-07 | 1,547 | 1,547 | 1,547 | 1,547 | 2,004 | 7,215.48 |
| 1989-09-06 | 1,537 | 1,597 | 1,537 | 1,597 | 15,029 | 7,448.69 |
| 1989-09-05 | 1,507 | 1,537 | 1,487 | 1,537 | 17,032 | 7,168.84 |
| 1989-09-04 | 1,547 | 1,547 | 1,507 | 1,507 | 3,006 | 7,028.92 |
| 1989-09-01 | 1,507 | 1,527 | 1,497 | 1,527 | 20,038 | 7,122.20 |
| 1989-08-31 | 1,547 | 1,547 | 1,497 | 1,507 | 19,036 | 7,028.92 |
| 1989-08-30 | 1,527 | 1,537 | 1,527 | 1,527 | 46,087 | 7,122.20 |
| 1989-08-29 | 1,517 | 1,527 | 1,517 | 1,527 | 8,015 | 7,122.20 |
| 1989-08-28 | 1,527 | 1,527 | 1,527 | 1,527 | 6,011 | 7,122.20 |
| 1989-08-25 | 1,497 | 1,577 | 1,477 | 1,557 | 59,112 | 7,262.13 |
| 1989-08-24 | 1,537 | 1,547 | 1,507 | 1,507 | 24,046 | 7,028.92 |
| 1989-08-23 | 1,537 | 1,537 | 1,527 | 1,537 | 19,036 | 7,168.84 |
| 1989-08-22 | 1,567 | 1,567 | 1,527 | 1,527 | 18,034 | 7,122.20 |
| 1989-08-21 | 1,587 | 1,587 | 1,547 | 1,567 | 5,010 | 7,308.77 |
| 1989-08-18 | 1,557 | 1,557 | 1,557 | 1,557 | 3,006 | 7,262.13 |
| 1989-08-17 | 1,587 | 1,587 | 1,587 | 1,587 | 1,002 | 7,402.05 |
| 1989-08-16 | 1,607 | 1,607 | 1,577 | 1,597 | 10,019 | 7,448.69 |
| 1989-08-15 | 1,637 | 1,637 | 1,637 | 1,637 | 1,002 | 7,635.26 |
| 1989-08-14 | 1,637 | 1,637 | 1,607 | 1,617 | 4,008 | 7,541.98 |
| 1989-08-10 | 1,617 | 1,617 | 1,607 | 1,607 | 5,010 | 7,495.34 |
| 1989-08-09 | 1,627 | 1,637 | 1,627 | 1,627 | 5,010 | 7,588.62 |
| 1989-08-08 | 1,667 | 1,667 | 1,667 | 1,667 | 1,002 | 7,775.19 |
| 1989-08-07 | 1,687 | 1,687 | 1,647 | 1,647 | 2,004 | 7,681.90 |
| 1989-08-03 | 1,697 | 1,697 | 1,637 | 1,637 | 3,006 | 7,635.26 |
| 1989-08-02 | 1,697 | 1,707 | 1,697 | 1,707 | 4,008 | 7,961.75 |
| 1989-08-01 | 1,697 | 1,707 | 1,697 | 1,697 | 7,013 | 7,915.11 |
| 1989-07-28 | 1,697 | 1,737 | 1,657 | 1,657 | 30,057 | 7,728.54 |
| 1989-07-27 | 1,737 | 1,767 | 1,697 | 1,697 | 49,093 | 7,915.11 |
| 1989-07-26 | 1,617 | 1,727 | 1,617 | 1,727 | 42,080 | 8,055.04 |
| 1989-07-25 | 1,627 | 1,637 | 1,607 | 1,637 | 62,118 | 7,635.26 |
| 1989-07-24 | 1,647 | 1,647 | 1,637 | 1,637 | 17,032 | 7,635.26 |
| 1989-07-21 | 1,687 | 1,687 | 1,657 | 1,677 | 14,027 | 7,821.83 |
| 1989-07-20 | 1,687 | 1,687 | 1,657 | 1,677 | 23,044 | 7,821.83 |
| 1989-07-19 | 1,597 | 1,657 | 1,597 | 1,627 | 14,027 | 7,588.62 |
| 1989-07-18 | 1,647 | 1,657 | 1,617 | 1,617 | 48,091 | 7,541.98 |
| 1989-07-17 | 1,707 | 1,707 | 1,637 | 1,667 | 57,108 | 7,775.19 |
| 1989-07-14 | 1,717 | 1,737 | 1,677 | 1,677 | 17,032 | 7,821.83 |
| 1989-07-13 | 1,757 | 1,767 | 1,717 | 1,717 | 36,068 | 8,008.40 |
| 1989-07-12 | 1,727 | 1,777 | 1,717 | 1,747 | 18,034 | 8,148.32 |
| 1989-07-11 | 1,727 | 1,737 | 1,727 | 1,727 | 17,032 | 8,055.04 |
| 1989-07-10 | 1,767 | 1,777 | 1,747 | 1,777 | 9,017 | 8,288.25 |
| 1989-07-07 | 1,737 | 1,797 | 1,737 | 1,767 | 73,139 | 8,241.60 |
| 1989-07-06 | 1,707 | 1,777 | 1,707 | 1,727 | 73,139 | 8,055.04 |
| 1989-07-05 | 1,787 | 1,787 | 1,707 | 1,737 | 131,249 | 8,101.68 |
| 1989-07-04 | 1,737 | 1,817 | 1,707 | 1,797 | 273,519 | 8,381.53 |
| 1989-07-03 | 1,687 | 1,737 | 1,667 | 1,717 | 61,116 | 8,008.40 |
| 1989-06-30 | 1,637 | 1,687 | 1,627 | 1,657 | 83,158 | 7,728.54 |
| 1989-06-29 | 1,707 | 1,707 | 1,627 | 1,627 | 42,080 | 7,588.62 |
| 1989-06-28 | 1,727 | 1,737 | 1,657 | 1,687 | 226,430 | 7,868.47 |
| 1989-06-27 | 1,637 | 1,737 | 1,637 | 1,727 | 280,532 | 8,055.04 |
| 1989-06-26 | 1,647 | 1,657 | 1,597 | 1,637 | 63,120 | 7,635.26 |
| 1989-06-23 | 1,577 | 1,627 | 1,577 | 1,627 | 56,106 | 7,588.62 |
| 1989-06-22 | 1,607 | 1,607 | 1,547 | 1,577 | 44,084 | 7,355.41 |
| 1989-06-21 | 1,577 | 1,637 | 1,567 | 1,607 | 211,401 | 7,495.34 |
| 1989-06-20 | 1,637 | 1,637 | 1,547 | 1,547 | 157,298 | 7,215.48 |
| 1989-06-19 | 1,467 | 1,617 | 1,467 | 1,617 | 55,105 | 7,541.98 |
| 1989-06-16 | 1,467 | 1,497 | 1,427 | 1,467 | 43,082 | 6,842.35 |
| 1989-06-15 | 1,547 | 1,547 | 1,467 | 1,467 | 17,032 | 6,842.35 |
| 1989-06-14 | 1,527 | 1,547 | 1,497 | 1,527 | 34,065 | 7,122.20 |
| 1989-06-13 | 1,587 | 1,597 | 1,527 | 1,557 | 127,241 | 7,262.13 |
| 1989-06-12 | 1,627 | 1,627 | 1,557 | 1,597 | 190,361 | 7,448.69 |
| 1989-06-09 | 1,567 | 1,697 | 1,567 | 1,597 | 1,217,310 | 7,448.69 |
| 1989-06-08 | 1,437 | 1,537 | 1,437 | 1,537 | 164,312 | 7,168.84 |
| 1989-06-07 | 1,387 | 1,397 | 1,337 | 1,337 | 52,099 | 6,236.01 |
| 1989-06-06 | 1,357 | 1,397 | 1,298 | 1,298 | 94,179 | 6,054.10 |
| 1989-06-05 | 1,357 | 1,397 | 1,357 | 1,357 | 65,124 | 6,329.29 |
| 1989-06-02 | 1,357 | 1,407 | 1,357 | 1,367 | 26,049 | 6,375.93 |
| 1989-06-01 | 1,337 | 1,347 | 1,337 | 1,347 | 3,006 | 6,282.65 |
| 1989-05-29 | 1,337 | 1,357 | 1,298 | 1,298 | 6,011 | 6,054.10 |
| 1989-05-26 | 1,347 | 1,367 | 1,327 | 1,357 | 9,017 | 6,329.29 |
| 1989-05-25 | 1,357 | 1,357 | 1,347 | 1,357 | 8,015 | 6,329.29 |
| 1989-05-24 | 1,357 | 1,357 | 1,357 | 1,357 | 1,002 | 6,329.29 |
| 1989-05-23 | 1,377 | 1,377 | 1,347 | 1,347 | 4,008 | 6,282.65 |
| 1989-05-22 | 1,387 | 1,387 | 1,377 | 1,377 | 5,010 | 6,422.57 |
| 1989-05-19 | 1,367 | 1,387 | 1,367 | 1,377 | 10,019 | 6,422.57 |
| 1989-05-18 | 1,387 | 1,417 | 1,377 | 1,397 | 83,158 | 6,515.86 |
| 1989-05-17 | 1,357 | 1,397 | 1,347 | 1,387 | 172,327 | 6,469.22 |
| 1989-05-16 | 1,317 | 1,327 | 1,308 | 1,327 | 69,131 | 6,189.37 |
| 1989-05-15 | 1,308 | 1,308 | 1,298 | 1,298 | 7,013 | 6,054.10 |
| 1989-05-12 | 1,298 | 1,308 | 1,298 | 1,298 | 11,021 | 6,054.10 |
| 1989-05-11 | 1,317 | 1,317 | 1,298 | 1,317 | 9,017 | 6,142.72 |
| 1989-05-09 | 1,347 | 1,347 | 1,317 | 1,317 | 7,013 | 6,142.72 |
| 1989-05-08 | 1,298 | 1,337 | 1,298 | 1,327 | 8,015 | 6,189.37 |
| 1989-05-02 | 1,268 | 1,278 | 1,248 | 1,278 | 10,019 | 5,960.82 |
| 1989-05-01 | 1,298 | 1,298 | 1,268 | 1,268 | 5,010 | 5,914.18 |
| 1989-04-28 | 1,258 | 1,298 | 1,258 | 1,298 | 5,010 | 6,054.10 |
| 1989-04-27 | 1,317 | 1,317 | 1,278 | 1,278 | 11,021 | 5,960.82 |
| 1989-04-26 | 1,288 | 1,298 | 1,268 | 1,298 | 9,017 | 6,054.10 |
| 1989-04-25 | 1,288 | 1,327 | 1,278 | 1,327 | 12,023 | 6,189.37 |
| 1989-04-24 | 1,278 | 1,278 | 1,258 | 1,258 | 14,027 | 5,867.54 |
| 1989-04-13 | 1,208 | 1,208 | 1,208 | 1,208 | 1,002 | 5,634.33 |
| 1989-04-07 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 | 5,494.40 |
| 1989-04-06 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 | 5,587.69 |
| 1989-04-03 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 | 5,401.12 |
| 1989-03-24 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 | 5,587.69 |
| 1989-03-23 | 1,178 | 1,198 | 1,178 | 1,198 | 5,010 | 5,587.69 |
| 1989-03-22 | 1,208 | 1,208 | 1,198 | 1,198 | 5,010 | 5,587.69 |
| 1989-03-17 | 1,288 | 1,288 | 1,258 | 1,288 | 8,015 | 6,007.46 |
| 1989-03-16 | 1,258 | 1,288 | 1,258 | 1,268 | 8,015 | 5,914.18 |
| 1989-03-15 | 1,268 | 1,268 | 1,258 | 1,258 | 8,015 | 5,867.54 |
| 1989-03-14 | 1,248 | 1,248 | 1,248 | 1,248 | 8,015 | 5,820.90 |
| 1989-03-13 | 1,208 | 1,208 | 1,208 | 1,208 | 1,002 | 5,634.33 |
| 1989-03-08 | 1,208 | 1,208 | 1,208 | 1,208 | 1,002 | 5,634.33 |
| 1989-03-06 | 1,178 | 1,178 | 1,148 | 1,168 | 18,034 | 5,447.76 |
| 1989-03-03 | 1,188 | 1,188 | 1,168 | 1,168 | 21,040 | 5,447.76 |
| 1989-03-01 | 1,188 | 1,188 | 1,188 | 1,188 | 5,010 | 5,541.04 |
| 1989-02-28 | 1,228 | 1,248 | 1,228 | 1,248 | 9,017 | 5,820.90 |
| 1989-02-27 | 1,248 | 1,258 | 1,248 | 1,248 | 15,029 | 5,820.90 |
| 1989-02-23 | 1,278 | 1,278 | 1,268 | 1,268 | 32,061 | 5,914.18 |
| 1989-02-22 | 1,298 | 1,308 | 1,268 | 1,268 | 34,065 | 5,914.18 |
| 1989-02-21 | 1,308 | 1,347 | 1,308 | 1,317 | 43,082 | 6,142.72 |
| 1989-02-20 | 1,367 | 1,367 | 1,278 | 1,308 | 73,139 | 6,100.75 |
| 1989-02-17 | 1,148 | 1,347 | 1,148 | 1,347 | 45,086 | 6,282.65 |
| 1989-02-16 | 1,138 | 1,148 | 1,138 | 1,148 | 9,017 | 5,354.48 |
| 1989-02-15 | 1,148 | 1,148 | 1,148 | 1,148 | 3,006 | 5,354.48 |
| 1989-02-14 | 1,168 | 1,168 | 1,158 | 1,158 | 2,004 | 5,401.12 |
| 1989-02-13 | 1,148 | 1,168 | 1,148 | 1,158 | 38,072 | 5,401.12 |
| 1989-02-10 | 1,168 | 1,168 | 1,168 | 1,168 | 2,004 | 5,447.76 |
| 1989-02-09 | 1,168 | 1,168 | 1,148 | 1,168 | 3,006 | 5,447.76 |
| 1989-02-06 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 5,354.48 |
| 1989-02-03 | 1,178 | 1,178 | 1,168 | 1,168 | 5,010 | 5,447.76 |
| 1989-02-01 | 1,228 | 1,228 | 1,168 | 1,198 | 18,034 | 5,587.69 |
| 1989-01-31 | 1,188 | 1,238 | 1,168 | 1,238 | 20,038 | 5,774.25 |
| 1989-01-30 | 1,148 | 1,158 | 1,148 | 1,158 | 5,010 | 5,401.12 |
| 1989-01-28 | 1,128 | 1,148 | 1,128 | 1,148 | 10,019 | 5,354.48 |
| 1989-01-27 | 1,108 | 1,108 | 1,108 | 1,108 | 1,002 | 5,167.91 |
| 1989-01-26 | 1,098 | 1,098 | 1,098 | 1,098 | 3,006 | 5,121.27 |
| 1989-01-25 | 1,128 | 1,128 | 1,098 | 1,098 | 3,006 | 5,121.27 |
| 1989-01-24 | 1,138 | 1,138 | 1,128 | 1,128 | 4,008 | 5,261.19 |
| 1989-01-20 | 1,108 | 1,148 | 1,108 | 1,138 | 10,019 | 5,307.84 |
| 1989-01-19 | 1,078 | 1,088 | 1,078 | 1,078 | 4,008 | 5,027.98 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株