6505 東洋電機製造(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 1992-12-24 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 1992-12-18 | 380 | 383 | 380 | 383 | 5,000 | 1,915 |
| 1992-12-17 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1992-12-15 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1992-12-11 | 405 | 405 | 405 | 405 | 6,000 | 2,025 |
| 1992-12-10 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1992-12-09 | 377 | 377 | 377 | 377 | 3,000 | 1,885 |
| 1992-12-03 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 1992-11-30 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 1992-11-27 | 380 | 380 | 375 | 375 | 2,000 | 1,875 |
| 1992-11-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-11-16 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1992-11-09 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1992-11-06 | 400 | 400 | 386 | 386 | 2,000 | 1,930 |
| 1992-10-26 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1992-10-19 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1992-10-16 | 406 | 407 | 406 | 407 | 2,000 | 2,035 |
| 1992-09-24 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1992-09-18 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1992-09-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1992-09-03 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 1992-08-26 | 375 | 376 | 375 | 376 | 2,000 | 1,880 |
| 1992-08-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1992-07-30 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 1992-07-14 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1992-07-09 | 434 | 434 | 434 | 434 | 2,000 | 2,170 |
| 1992-06-16 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 1992-06-15 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1992-06-12 | 530 | 530 | 503 | 503 | 5,000 | 2,515 |
| 1992-06-10 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1992-06-08 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1992-06-05 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1992-06-04 | 511 | 511 | 510 | 510 | 2,000 | 2,550 |
| 1992-06-03 | 511 | 511 | 510 | 510 | 2,000 | 2,550 |
| 1992-06-02 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1992-06-01 | 515 | 515 | 513 | 513 | 3,000 | 2,565 |
| 1992-05-29 | 512 | 514 | 512 | 514 | 2,000 | 2,570 |
| 1992-05-27 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1992-05-26 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 1992-05-25 | 532 | 532 | 532 | 532 | 2,000 | 2,660 |
| 1992-05-22 | 535 | 535 | 530 | 530 | 5,000 | 2,650 |
| 1992-05-12 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 1992-05-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1992-05-08 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1992-05-06 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1992-04-28 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 1992-04-22 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1992-04-21 | 505 | 505 | 501 | 501 | 3,000 | 2,505 |
| 1992-04-20 | 505 | 506 | 500 | 500 | 15,000 | 2,500 |
| 1992-04-07 | 490 | 494 | 490 | 494 | 2,000 | 2,470 |
| 1992-04-06 | 504 | 505 | 504 | 505 | 6,000 | 2,525 |
| 1992-04-02 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 1992-03-30 | 595 | 595 | 590 | 590 | 5,000 | 2,950 |
| 1992-03-27 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1992-03-26 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1992-03-25 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1992-03-19 | 595 | 596 | 595 | 596 | 3,000 | 2,980 |
| 1992-03-17 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1992-03-16 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 1992-03-13 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 1992-03-12 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1992-03-10 | 649 | 650 | 649 | 650 | 3,000 | 3,250 |
| 1992-02-27 | 705 | 705 | 705 | 705 | 7,000 | 3,525 |
| 1992-02-26 | 658 | 658 | 658 | 658 | 5,000 | 3,290 |
| 1992-02-25 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 1992-02-21 | 666 | 666 | 666 | 666 | 2,000 | 3,330 |
| 1992-02-14 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
| 1992-02-12 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-02-06 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1992-02-04 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1992-02-03 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1992-01-29 | 645 | 645 | 625 | 625 | 8,000 | 3,125 |
| 1992-01-24 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1992-01-22 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 1992-01-21 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1992-01-20 | 674 | 674 | 674 | 674 | 1,000 | 3,370 |
| 1992-01-14 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1992-01-13 | 701 | 701 | 696 | 696 | 7,000 | 3,480 |
| 1992-01-09 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1992-01-08 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1992-01-07 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1992-01-06 | 762 | 762 | 762 | 762 | 1,000 | 3,810 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株