6505 東洋電機製造(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 881 | 881 | 880 | 880 | 8,000 | 4,400 |
| 1990-12-19 | 910 | 921 | 910 | 921 | 4,000 | 4,605 |
| 1990-12-17 | 910 | 910 | 900 | 900 | 6,000 | 4,500 |
| 1990-12-14 | 915 | 915 | 915 | 915 | 16,000 | 4,575 |
| 1990-12-12 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1990-12-11 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1990-12-10 | 911 | 911 | 910 | 910 | 4,000 | 4,550 |
| 1990-12-06 | 825 | 847 | 825 | 835 | 12,000 | 4,175 |
| 1990-12-04 | 911 | 911 | 911 | 911 | 2,000 | 4,555 |
| 1990-12-03 | 900 | 910 | 900 | 910 | 7,000 | 4,550 |
| 1990-11-28 | 980 | 980 | 980 | 980 | 20,000 | 4,900 |
| 1990-11-27 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 | 5,100 |
| 1990-11-26 | 1,050 | 1,070 | 1,030 | 1,040 | 16,000 | 5,200 |
| 1990-11-22 | 980 | 980 | 979 | 979 | 4,000 | 4,895 |
| 1990-11-20 | 1,100 | 1,100 | 1,060 | 1,080 | 13,000 | 5,400 |
| 1990-11-19 | 1,020 | 1,130 | 1,020 | 1,070 | 17,000 | 5,350 |
| 1990-11-16 | 980 | 1,020 | 980 | 1,020 | 12,000 | 5,100 |
| 1990-11-15 | 990 | 990 | 990 | 990 | 5,000 | 4,950 |
| 1990-11-13 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1990-11-09 | 890 | 890 | 890 | 890 | 6,000 | 4,450 |
| 1990-11-08 | 885 | 890 | 885 | 890 | 9,000 | 4,450 |
| 1990-11-06 | 971 | 971 | 970 | 970 | 2,000 | 4,850 |
| 1990-11-05 | 961 | 961 | 961 | 961 | 2,000 | 4,805 |
| 1990-10-31 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 5,350 |
| 1990-10-30 | 1,060 | 1,060 | 1,030 | 1,050 | 20,000 | 5,250 |
| 1990-10-29 | 1,000 | 1,050 | 1,000 | 1,040 | 17,000 | 5,200 |
| 1990-10-26 | 1,000 | 1,000 | 970 | 970 | 8,000 | 4,850 |
| 1990-10-25 | 985 | 991 | 985 | 991 | 11,000 | 4,955 |
| 1990-10-24 | 970 | 975 | 965 | 965 | 6,000 | 4,825 |
| 1990-10-23 | 970 | 970 | 970 | 970 | 9,000 | 4,850 |
| 1990-10-18 | 865 | 880 | 865 | 880 | 4,000 | 4,400 |
| 1990-10-17 | 873 | 885 | 873 | 875 | 5,000 | 4,375 |
| 1990-10-16 | 872 | 872 | 860 | 870 | 12,000 | 4,350 |
| 1990-10-15 | 870 | 871 | 870 | 871 | 2,000 | 4,355 |
| 1990-10-12 | 870 | 870 | 860 | 860 | 13,000 | 4,300 |
| 1990-10-09 | 900 | 920 | 900 | 901 | 35,000 | 4,505 |
| 1990-10-08 | 871 | 900 | 871 | 900 | 7,000 | 4,500 |
| 1990-10-05 | 860 | 871 | 860 | 871 | 4,000 | 4,355 |
| 1990-10-04 | 860 | 860 | 850 | 860 | 7,000 | 4,300 |
| 1990-10-03 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 1990-10-02 | 848 | 848 | 848 | 848 | 7,000 | 4,240 |
| 1990-09-27 | 979 | 979 | 958 | 958 | 15,000 | 4,790 |
| 1990-09-26 | 990 | 990 | 990 | 990 | 6,000 | 4,950 |
| 1990-09-21 | 1,000 | 1,000 | 995 | 1,000 | 4,000 | 5,000 |
| 1990-09-20 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1990-09-19 | 1,050 | 1,050 | 1,020 | 1,030 | 12,000 | 5,150 |
| 1990-09-18 | 1,050 | 1,050 | 1,020 | 1,040 | 12,000 | 5,200 |
| 1990-09-17 | 1,090 | 1,090 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1990-09-14 | 1,040 | 1,080 | 1,040 | 1,060 | 14,000 | 5,300 |
| 1990-09-12 | 971 | 972 | 971 | 972 | 3,000 | 4,860 |
| 1990-09-11 | 958 | 958 | 950 | 950 | 3,000 | 4,750 |
| 1990-09-10 | 928 | 928 | 928 | 928 | 8,000 | 4,640 |
| 1990-09-05 | 999 | 999 | 999 | 999 | 2,000 | 4,995 |
| 1990-09-04 | 1,040 | 1,040 | 999 | 999 | 5,000 | 4,995 |
| 1990-09-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1990-08-31 | 1,040 | 1,040 | 1,020 | 1,040 | 8,000 | 5,200 |
| 1990-08-30 | 986 | 1,020 | 986 | 1,020 | 11,000 | 5,100 |
| 1990-08-29 | 999 | 1,000 | 985 | 985 | 8,000 | 4,925 |
| 1990-08-28 | 961 | 1,000 | 961 | 1,000 | 19,000 | 5,000 |
| 1990-08-27 | 929 | 939 | 919 | 939 | 7,000 | 4,695 |
| 1990-08-24 | 945 | 945 | 929 | 929 | 11,000 | 4,645 |
| 1990-08-23 | 980 | 980 | 950 | 960 | 63,000 | 4,800 |
| 1990-08-22 | 1,010 | 1,020 | 1,000 | 1,010 | 42,000 | 5,050 |
| 1990-08-21 | 1,040 | 1,050 | 1,020 | 1,020 | 9,000 | 5,100 |
| 1990-08-20 | 1,050 | 1,050 | 1,010 | 1,020 | 9,000 | 5,100 |
| 1990-08-17 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 5,250 |
| 1990-08-16 | 1,100 | 1,110 | 1,100 | 1,100 | 13,000 | 5,500 |
| 1990-08-15 | 1,020 | 1,090 | 1,020 | 1,090 | 32,000 | 5,450 |
| 1990-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1990-08-13 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1990-08-10 | 1,110 | 1,110 | 1,090 | 1,090 | 14,000 | 5,450 |
| 1990-08-09 | 1,140 | 1,140 | 1,130 | 1,140 | 10,000 | 5,700 |
| 1990-08-08 | 1,100 | 1,110 | 1,080 | 1,110 | 12,000 | 5,550 |
| 1990-08-07 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 | 5,500 |
| 1990-08-06 | 1,200 | 1,200 | 1,160 | 1,160 | 6,000 | 5,800 |
| 1990-08-03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1990-08-02 | 1,230 | 1,230 | 1,220 | 1,220 | 16,000 | 6,100 |
| 1990-08-01 | 1,250 | 1,260 | 1,230 | 1,250 | 15,000 | 6,250 |
| 1990-07-31 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 6,050 |
| 1990-07-30 | 1,250 | 1,250 | 1,210 | 1,210 | 9,000 | 6,050 |
| 1990-07-27 | 1,250 | 1,290 | 1,250 | 1,260 | 15,000 | 6,300 |
| 1990-07-26 | 1,260 | 1,260 | 1,260 | 1,260 | 13,000 | 6,300 |
| 1990-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 6,500 |
| 1990-07-24 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 6,400 |
| 1990-07-23 | 1,350 | 1,350 | 1,320 | 1,320 | 13,000 | 6,600 |
| 1990-07-20 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 6,750 |
| 1990-07-19 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 6,750 |
| 1990-07-18 | 1,360 | 1,380 | 1,340 | 1,340 | 28,000 | 6,700 |
| 1990-07-17 | 1,350 | 1,360 | 1,340 | 1,340 | 15,000 | 6,700 |
| 1990-07-16 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 6,700 |
| 1990-07-13 | 1,310 | 1,320 | 1,280 | 1,300 | 45,000 | 6,500 |
| 1990-07-12 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 6,500 |
| 1990-07-10 | 1,310 | 1,330 | 1,310 | 1,320 | 10,000 | 6,600 |
| 1990-07-09 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 6,650 |
| 1990-07-06 | 1,310 | 1,350 | 1,310 | 1,350 | 8,000 | 6,750 |
| 1990-07-05 | 1,350 | 1,350 | 1,320 | 1,330 | 21,000 | 6,650 |
| 1990-07-04 | 1,340 | 1,360 | 1,330 | 1,330 | 10,000 | 6,650 |
| 1990-07-03 | 1,340 | 1,350 | 1,340 | 1,340 | 7,000 | 6,700 |
| 1990-07-02 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 6,650 |
| 1990-06-29 | 1,330 | 1,350 | 1,320 | 1,350 | 13,000 | 6,750 |
| 1990-06-28 | 1,350 | 1,350 | 1,330 | 1,330 | 13,000 | 6,650 |
| 1990-06-27 | 1,330 | 1,380 | 1,330 | 1,380 | 7,000 | 6,900 |
| 1990-06-26 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 6,600 |
| 1990-06-25 | 1,340 | 1,360 | 1,320 | 1,360 | 9,000 | 6,800 |
| 1990-06-22 | 1,400 | 1,400 | 1,330 | 1,380 | 21,000 | 6,900 |
| 1990-06-21 | 1,410 | 1,410 | 1,350 | 1,380 | 45,000 | 6,900 |
| 1990-06-20 | 1,410 | 1,440 | 1,390 | 1,390 | 17,000 | 6,950 |
| 1990-06-19 | 1,420 | 1,420 | 1,390 | 1,390 | 8,000 | 6,950 |
| 1990-06-18 | 1,410 | 1,420 | 1,410 | 1,410 | 7,000 | 7,050 |
| 1990-06-15 | 1,450 | 1,450 | 1,390 | 1,390 | 43,000 | 6,950 |
| 1990-06-14 | 1,460 | 1,460 | 1,440 | 1,460 | 23,000 | 7,300 |
| 1990-06-13 | 1,490 | 1,490 | 1,430 | 1,430 | 24,000 | 7,150 |
| 1990-06-12 | 1,490 | 1,490 | 1,450 | 1,470 | 23,000 | 7,350 |
| 1990-06-11 | 1,480 | 1,480 | 1,460 | 1,470 | 48,000 | 7,350 |
| 1990-06-08 | 1,420 | 1,480 | 1,420 | 1,440 | 45,000 | 7,200 |
| 1990-06-07 | 1,420 | 1,420 | 1,400 | 1,400 | 26,000 | 7,000 |
| 1990-06-06 | 1,440 | 1,450 | 1,400 | 1,400 | 50,000 | 7,000 |
| 1990-06-05 | 1,480 | 1,520 | 1,460 | 1,460 | 48,000 | 7,300 |
| 1990-06-04 | 1,340 | 1,500 | 1,340 | 1,490 | 60,000 | 7,450 |
| 1990-06-01 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 6,500 |
| 1990-05-31 | 1,350 | 1,350 | 1,310 | 1,310 | 12,000 | 6,550 |
| 1990-05-30 | 1,340 | 1,340 | 1,300 | 1,330 | 20,000 | 6,650 |
| 1990-05-29 | 1,280 | 1,350 | 1,280 | 1,350 | 29,000 | 6,750 |
| 1990-05-28 | 1,290 | 1,320 | 1,280 | 1,280 | 19,000 | 6,400 |
| 1990-05-25 | 1,310 | 1,310 | 1,270 | 1,280 | 46,000 | 6,400 |
| 1990-05-24 | 1,300 | 1,320 | 1,300 | 1,300 | 19,000 | 6,500 |
| 1990-05-23 | 1,290 | 1,310 | 1,290 | 1,290 | 14,000 | 6,450 |
| 1990-05-22 | 1,290 | 1,310 | 1,270 | 1,270 | 39,000 | 6,350 |
| 1990-05-21 | 1,290 | 1,310 | 1,290 | 1,300 | 16,000 | 6,500 |
| 1990-05-18 | 1,320 | 1,340 | 1,320 | 1,330 | 25,000 | 6,650 |
| 1990-05-17 | 1,320 | 1,340 | 1,320 | 1,320 | 21,000 | 6,600 |
| 1990-05-16 | 1,330 | 1,340 | 1,290 | 1,290 | 80,000 | 6,450 |
| 1990-05-15 | 1,310 | 1,330 | 1,300 | 1,320 | 22,000 | 6,600 |
| 1990-05-14 | 1,310 | 1,330 | 1,290 | 1,290 | 43,000 | 6,450 |
| 1990-05-11 | 1,290 | 1,300 | 1,280 | 1,290 | 26,000 | 6,450 |
| 1990-05-10 | 1,320 | 1,330 | 1,270 | 1,270 | 31,000 | 6,350 |
| 1990-05-09 | 1,310 | 1,310 | 1,290 | 1,300 | 49,000 | 6,500 |
| 1990-05-08 | 1,320 | 1,340 | 1,300 | 1,300 | 83,000 | 6,500 |
| 1990-05-07 | 1,350 | 1,350 | 1,320 | 1,320 | 23,000 | 6,600 |
| 1990-05-02 | 1,220 | 1,310 | 1,220 | 1,310 | 29,000 | 6,550 |
| 1990-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1990-04-26 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1990-04-25 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 5,750 |
| 1990-04-20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 6,050 |
| 1990-04-19 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 6,050 |
| 1990-04-18 | 1,130 | 1,140 | 1,120 | 1,120 | 23,000 | 5,600 |
| 1990-04-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1990-04-16 | 1,150 | 1,170 | 1,150 | 1,150 | 20,000 | 5,750 |
| 1990-04-13 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 | 5,850 |
| 1990-04-12 | 1,230 | 1,230 | 1,190 | 1,190 | 19,000 | 5,950 |
| 1990-04-11 | 1,230 | 1,230 | 1,190 | 1,190 | 8,000 | 5,950 |
| 1990-04-10 | 1,260 | 1,260 | 1,150 | 1,150 | 47,000 | 5,750 |
| 1990-04-09 | 1,230 | 1,260 | 1,210 | 1,240 | 46,000 | 6,200 |
| 1990-04-06 | 1,160 | 1,160 | 1,130 | 1,130 | 18,000 | 5,650 |
| 1990-04-04 | 1,300 | 1,310 | 1,280 | 1,280 | 7,000 | 6,400 |
| 1990-03-30 | 1,410 | 1,410 | 1,360 | 1,360 | 11,000 | 6,800 |
| 1990-03-29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 6,950 |
| 1990-03-28 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 7,150 |
| 1990-03-27 | 1,420 | 1,450 | 1,410 | 1,410 | 5,000 | 7,050 |
| 1990-03-26 | 1,360 | 1,410 | 1,360 | 1,380 | 16,000 | 6,900 |
| 1990-03-23 | 1,370 | 1,370 | 1,330 | 1,350 | 36,000 | 6,750 |
| 1990-03-20 | 1,520 | 1,520 | 1,470 | 1,470 | 16,000 | 7,350 |
| 1990-03-19 | 1,600 | 1,600 | 1,520 | 1,520 | 8,000 | 7,600 |
| 1990-03-16 | 1,620 | 1,620 | 1,590 | 1,590 | 3,000 | 7,950 |
| 1990-03-15 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 8,100 |
| 1990-03-13 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 1990-03-12 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
| 1990-03-09 | 1,620 | 1,620 | 1,620 | 1,620 | 20,000 | 8,100 |
| 1990-03-08 | 1,610 | 1,680 | 1,610 | 1,680 | 14,000 | 8,400 |
| 1990-03-07 | 1,630 | 1,650 | 1,620 | 1,640 | 13,000 | 8,200 |
| 1990-03-06 | 1,680 | 1,680 | 1,630 | 1,630 | 6,000 | 8,150 |
| 1990-03-05 | 1,740 | 1,740 | 1,690 | 1,690 | 12,000 | 8,450 |
| 1990-03-02 | 1,690 | 1,760 | 1,690 | 1,710 | 59,000 | 8,550 |
| 1990-03-01 | 1,680 | 1,680 | 1,650 | 1,660 | 16,000 | 8,300 |
| 1990-02-28 | 1,650 | 1,680 | 1,650 | 1,680 | 11,000 | 8,400 |
| 1990-02-27 | 1,530 | 1,600 | 1,520 | 1,600 | 11,000 | 8,000 |
| 1990-02-26 | 1,570 | 1,570 | 1,520 | 1,520 | 6,000 | 7,600 |
| 1990-02-23 | 1,630 | 1,630 | 1,520 | 1,570 | 19,000 | 7,850 |
| 1990-02-22 | 1,707 | 1,707 | 1,647 | 1,647 | 65,124 | 7,681.90 |
| 1990-02-21 | 1,727 | 1,757 | 1,697 | 1,697 | 132,251 | 7,915.11 |
| 1990-02-20 | 1,667 | 1,727 | 1,667 | 1,727 | 65,124 | 8,055.04 |
| 1990-02-19 | 1,667 | 1,677 | 1,647 | 1,667 | 123,234 | 7,775.19 |
| 1990-02-16 | 1,637 | 1,637 | 1,597 | 1,607 | 23,044 | 7,495.34 |
| 1990-02-15 | 1,607 | 1,627 | 1,607 | 1,627 | 31,059 | 7,588.62 |
| 1990-02-14 | 1,617 | 1,627 | 1,607 | 1,607 | 15,029 | 7,495.34 |
| 1990-02-13 | 1,627 | 1,627 | 1,607 | 1,617 | 6,011 | 7,541.98 |
| 1990-02-09 | 1,597 | 1,597 | 1,587 | 1,587 | 20,038 | 7,402.05 |
| 1990-02-08 | 1,637 | 1,637 | 1,597 | 1,597 | 46,087 | 7,448.69 |
| 1990-02-07 | 1,637 | 1,647 | 1,627 | 1,637 | 17,032 | 7,635.26 |
| 1990-02-06 | 1,647 | 1,657 | 1,627 | 1,637 | 14,027 | 7,635.26 |
| 1990-02-05 | 1,647 | 1,657 | 1,617 | 1,657 | 37,070 | 7,728.54 |
| 1990-02-02 | 1,617 | 1,647 | 1,617 | 1,647 | 29,055 | 7,681.90 |
| 1990-02-01 | 1,637 | 1,647 | 1,617 | 1,617 | 15,029 | 7,541.98 |
| 1990-01-31 | 1,637 | 1,647 | 1,607 | 1,637 | 29,055 | 7,635.26 |
| 1990-01-30 | 1,607 | 1,647 | 1,607 | 1,607 | 21,040 | 7,495.34 |
| 1990-01-29 | 1,627 | 1,647 | 1,557 | 1,597 | 15,029 | 7,448.69 |
| 1990-01-26 | 1,607 | 1,607 | 1,557 | 1,607 | 9,017 | 7,495.34 |
| 1990-01-25 | 1,537 | 1,547 | 1,527 | 1,547 | 7,013 | 7,215.48 |
| 1990-01-24 | 1,577 | 1,597 | 1,547 | 1,567 | 8,015 | 7,308.77 |
| 1990-01-23 | 1,607 | 1,607 | 1,577 | 1,577 | 14,027 | 7,355.41 |
| 1990-01-22 | 1,597 | 1,617 | 1,577 | 1,587 | 13,025 | 7,402.05 |
| 1990-01-19 | 1,627 | 1,627 | 1,597 | 1,597 | 8,015 | 7,448.69 |
| 1990-01-18 | 1,577 | 1,627 | 1,577 | 1,597 | 9,017 | 7,448.69 |
| 1990-01-17 | 1,607 | 1,607 | 1,607 | 1,607 | 1,002 | 7,495.34 |
| 1990-01-16 | 1,657 | 1,657 | 1,587 | 1,607 | 21,040 | 7,495.34 |
| 1990-01-12 | 1,687 | 1,687 | 1,637 | 1,637 | 8,015 | 7,635.26 |
| 1990-01-11 | 1,677 | 1,677 | 1,677 | 1,677 | 6,011 | 7,821.83 |
| 1990-01-10 | 1,697 | 1,697 | 1,697 | 1,697 | 14,027 | 7,915.11 |
| 1990-01-09 | 1,667 | 1,667 | 1,637 | 1,637 | 4,008 | 7,635.26 |
| 1990-01-08 | 1,617 | 1,617 | 1,617 | 1,617 | 1,002 | 7,541.98 |
| 1990-01-05 | 1,677 | 1,677 | 1,607 | 1,607 | 24,046 | 7,495.34 |
| 1990-01-04 | 1,717 | 1,727 | 1,657 | 1,677 | 33,063 | 7,821.83 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株