6505 東洋電機製造(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 755 | 755 | 749 | 749 | 9,000 | 3,745 |
| 1991-12-25 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1991-12-24 | 751 | 751 | 750 | 750 | 5,000 | 3,750 |
| 1991-12-20 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1991-12-19 | 757 | 757 | 740 | 740 | 17,000 | 3,700 |
| 1991-12-18 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1991-12-17 | 761 | 765 | 760 | 765 | 9,000 | 3,825 |
| 1991-12-16 | 781 | 781 | 760 | 760 | 35,000 | 3,800 |
| 1991-12-13 | 770 | 770 | 770 | 770 | 9,000 | 3,850 |
| 1991-12-12 | 760 | 770 | 760 | 770 | 4,000 | 3,850 |
| 1991-12-04 | 751 | 751 | 751 | 751 | 3,000 | 3,755 |
| 1991-12-03 | 751 | 751 | 751 | 751 | 6,000 | 3,755 |
| 1991-11-27 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1991-11-26 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-11-25 | 821 | 821 | 812 | 812 | 3,000 | 4,060 |
| 1991-11-22 | 844 | 844 | 820 | 821 | 6,000 | 4,105 |
| 1991-11-21 | 855 | 855 | 844 | 844 | 3,000 | 4,220 |
| 1991-11-20 | 842 | 843 | 842 | 843 | 2,000 | 4,215 |
| 1991-11-19 | 816 | 841 | 816 | 840 | 6,000 | 4,200 |
| 1991-11-14 | 921 | 930 | 920 | 920 | 10,000 | 4,600 |
| 1991-11-13 | 911 | 921 | 911 | 921 | 6,000 | 4,605 |
| 1991-11-12 | 875 | 890 | 875 | 890 | 9,000 | 4,450 |
| 1991-11-11 | 878 | 878 | 878 | 878 | 1,000 | 4,390 |
| 1991-11-07 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1991-11-05 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1991-11-01 | 817 | 830 | 817 | 830 | 3,000 | 4,150 |
| 1991-10-31 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 1991-10-29 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1991-10-23 | 764 | 764 | 764 | 764 | 5,000 | 3,820 |
| 1991-10-22 | 762 | 762 | 762 | 762 | 2,000 | 3,810 |
| 1991-10-18 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 1991-10-16 | 750 | 750 | 740 | 740 | 2,000 | 3,700 |
| 1991-10-14 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1991-10-11 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1991-10-08 | 795 | 795 | 790 | 790 | 4,000 | 3,950 |
| 1991-10-04 | 806 | 816 | 795 | 795 | 5,000 | 3,975 |
| 1991-10-03 | 792 | 800 | 792 | 795 | 3,000 | 3,975 |
| 1991-10-02 | 785 | 786 | 785 | 785 | 5,000 | 3,925 |
| 1991-09-30 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1991-09-25 | 821 | 821 | 820 | 821 | 5,000 | 4,105 |
| 1991-09-24 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1991-09-20 | 816 | 822 | 816 | 822 | 6,000 | 4,110 |
| 1991-09-18 | 765 | 765 | 765 | 765 | 10,000 | 3,825 |
| 1991-09-17 | 765 | 765 | 765 | 765 | 5,000 | 3,825 |
| 1991-09-13 | 760 | 760 | 760 | 760 | 28,000 | 3,800 |
| 1991-09-12 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1991-09-11 | 739 | 740 | 739 | 740 | 4,000 | 3,700 |
| 1991-09-10 | 750 | 750 | 740 | 750 | 4,000 | 3,750 |
| 1991-09-09 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1991-09-06 | 745 | 745 | 740 | 740 | 5,000 | 3,700 |
| 1991-09-05 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1991-09-04 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
| 1991-09-03 | 704 | 704 | 704 | 704 | 2,000 | 3,520 |
| 1991-09-02 | 707 | 717 | 700 | 700 | 12,000 | 3,500 |
| 1991-08-27 | 709 | 710 | 709 | 709 | 3,000 | 3,545 |
| 1991-08-26 | 710 | 710 | 700 | 710 | 5,000 | 3,550 |
| 1991-08-23 | 740 | 740 | 720 | 720 | 4,000 | 3,600 |
| 1991-08-22 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 1991-08-21 | 680 | 690 | 680 | 690 | 3,000 | 3,450 |
| 1991-08-16 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1991-08-14 | 791 | 800 | 790 | 800 | 5,000 | 4,000 |
| 1991-08-12 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1991-08-08 | 830 | 830 | 820 | 820 | 8,000 | 4,100 |
| 1991-08-07 | 820 | 820 | 820 | 820 | 6,000 | 4,100 |
| 1991-08-06 | 857 | 857 | 850 | 850 | 5,000 | 4,250 |
| 1991-08-05 | 857 | 857 | 857 | 857 | 1,000 | 4,285 |
| 1991-07-31 | 857 | 857 | 857 | 857 | 5,000 | 4,285 |
| 1991-07-26 | 857 | 857 | 857 | 857 | 5,000 | 4,285 |
| 1991-07-24 | 870 | 870 | 860 | 860 | 3,000 | 4,300 |
| 1991-07-23 | 855 | 860 | 855 | 860 | 3,000 | 4,300 |
| 1991-07-19 | 864 | 865 | 864 | 865 | 2,000 | 4,325 |
| 1991-07-16 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 1991-07-10 | 824 | 825 | 824 | 825 | 2,000 | 4,125 |
| 1991-07-08 | 825 | 825 | 824 | 824 | 2,000 | 4,120 |
| 1991-07-05 | 834 | 834 | 834 | 834 | 5,000 | 4,170 |
| 1991-07-03 | 914 | 914 | 914 | 914 | 4,000 | 4,570 |
| 1991-07-02 | 927 | 927 | 912 | 912 | 7,000 | 4,560 |
| 1991-06-28 | 912 | 912 | 902 | 902 | 4,000 | 4,510 |
| 1991-06-26 | 915 | 915 | 915 | 915 | 3,000 | 4,575 |
| 1991-06-25 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 1991-06-21 | 939 | 957 | 939 | 957 | 2,000 | 4,785 |
| 1991-06-20 | 952 | 952 | 950 | 951 | 6,000 | 4,755 |
| 1991-06-19 | 960 | 960 | 952 | 952 | 6,000 | 4,760 |
| 1991-06-17 | 967 | 967 | 966 | 966 | 6,000 | 4,830 |
| 1991-06-14 | 960 | 961 | 960 | 960 | 15,000 | 4,800 |
| 1991-06-13 | 952 | 952 | 952 | 952 | 2,000 | 4,760 |
| 1991-06-12 | 950 | 959 | 950 | 951 | 10,000 | 4,755 |
| 1991-06-11 | 959 | 959 | 959 | 959 | 3,000 | 4,795 |
| 1991-06-10 | 979 | 979 | 979 | 979 | 4,000 | 4,895 |
| 1991-06-07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1991-06-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1991-05-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1991-05-29 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1991-05-27 | 1,020 | 1,070 | 1,010 | 1,010 | 15,000 | 5,050 |
| 1991-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1991-05-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1991-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1991-05-20 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 5,350 |
| 1991-05-15 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1991-05-14 | 1,080 | 1,100 | 1,070 | 1,100 | 15,000 | 5,500 |
| 1991-05-13 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1991-05-10 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 | 5,500 |
| 1991-05-09 | 1,030 | 1,120 | 1,030 | 1,120 | 16,000 | 5,600 |
| 1991-05-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1991-05-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1991-05-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1991-05-01 | 980 | 998 | 980 | 998 | 13,000 | 4,990 |
| 1991-04-30 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 1991-04-26 | 990 | 990 | 990 | 990 | 6,000 | 4,950 |
| 1991-04-25 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 | 5,050 |
| 1991-04-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1991-04-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1991-04-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1991-04-19 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 5,400 |
| 1991-04-18 | 1,110 | 1,130 | 1,050 | 1,060 | 20,000 | 5,300 |
| 1991-04-17 | 1,050 | 1,100 | 1,050 | 1,100 | 33,000 | 5,500 |
| 1991-04-16 | 1,040 | 1,040 | 1,020 | 1,030 | 3,000 | 5,150 |
| 1991-04-15 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 5,200 |
| 1991-04-12 | 990 | 1,000 | 990 | 1,000 | 5,000 | 5,000 |
| 1991-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1991-04-09 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-04-08 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1991-04-04 | 995 | 995 | 982 | 985 | 7,000 | 4,925 |
| 1991-04-03 | 990 | 990 | 980 | 990 | 11,000 | 4,950 |
| 1991-04-02 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 1991-04-01 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 1991-03-29 | 922 | 922 | 920 | 920 | 3,000 | 4,600 |
| 1991-03-27 | 925 | 945 | 922 | 922 | 11,000 | 4,610 |
| 1991-03-25 | 1,010 | 1,010 | 999 | 999 | 7,000 | 4,995 |
| 1991-03-22 | 999 | 999 | 999 | 999 | 3,000 | 4,995 |
| 1991-03-20 | 1,020 | 1,020 | 988 | 988 | 6,000 | 4,940 |
| 1991-03-19 | 1,010 | 1,030 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1991-03-18 | 1,010 | 1,020 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1991-03-15 | 1,010 | 1,020 | 999 | 1,020 | 6,000 | 5,100 |
| 1991-03-14 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1991-03-13 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1991-03-12 | 980 | 1,020 | 980 | 1,020 | 6,000 | 5,100 |
| 1991-03-11 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1991-03-08 | 921 | 930 | 921 | 930 | 8,000 | 4,650 |
| 1991-03-07 | 931 | 931 | 930 | 930 | 3,000 | 4,650 |
| 1991-03-06 | 901 | 930 | 901 | 930 | 26,000 | 4,650 |
| 1991-03-01 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 1991-02-28 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1991-02-27 | 930 | 930 | 910 | 910 | 4,000 | 4,550 |
| 1991-02-25 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1991-02-22 | 940 | 940 | 920 | 920 | 12,000 | 4,600 |
| 1991-02-20 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1991-02-19 | 975 | 975 | 960 | 960 | 3,000 | 4,800 |
| 1991-02-15 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1991-02-14 | 910 | 911 | 910 | 910 | 9,000 | 4,550 |
| 1991-02-12 | 830 | 840 | 830 | 840 | 5,000 | 4,200 |
| 1991-02-01 | 726 | 726 | 720 | 720 | 4,000 | 3,600 |
| 1991-01-31 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 1991-01-25 | 730 | 735 | 720 | 735 | 11,000 | 3,675 |
| 1991-01-24 | 730 | 735 | 730 | 730 | 8,000 | 3,650 |
| 1991-01-23 | 762 | 762 | 750 | 750 | 6,000 | 3,750 |
| 1991-01-21 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1991-01-17 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1991-01-16 | 770 | 770 | 760 | 760 | 14,000 | 3,800 |
| 1991-01-14 | 785 | 786 | 785 | 786 | 2,000 | 3,930 |
| 1991-01-11 | 785 | 785 | 785 | 785 | 4,000 | 3,925 |
| 1991-01-07 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株