6505 東洋電機製造(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-17 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 1993-12-10 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 1993-12-08 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 1993-12-07 | 381 | 381 | 380 | 380 | 8,000 | 1,900 |
| 1993-12-02 | 403 | 419 | 403 | 419 | 4,000 | 2,095 |
| 1993-12-01 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1993-11-19 | 456 | 456 | 456 | 456 | 2,000 | 2,280 |
| 1993-11-11 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1993-11-02 | 545 | 550 | 545 | 550 | 2,000 | 2,750 |
| 1993-10-27 | 558 | 559 | 558 | 559 | 3,000 | 2,795 |
| 1993-10-26 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1993-10-22 | 603 | 603 | 590 | 590 | 3,000 | 2,950 |
| 1993-10-20 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1993-10-19 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1993-10-15 | 597 | 616 | 597 | 616 | 3,000 | 3,080 |
| 1993-10-13 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1993-10-12 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 1993-10-08 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 1993-10-07 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-10-06 | 601 | 601 | 601 | 601 | 3,000 | 3,005 |
| 1993-10-05 | 575 | 580 | 575 | 580 | 9,000 | 2,900 |
| 1993-10-04 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1993-09-30 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-09-27 | 556 | 556 | 555 | 555 | 2,000 | 2,775 |
| 1993-09-14 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1993-09-10 | 638 | 638 | 638 | 638 | 4,000 | 3,190 |
| 1993-09-03 | 638 | 638 | 638 | 638 | 1,000 | 3,190 |
| 1993-08-31 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1993-08-16 | 674 | 674 | 674 | 674 | 2,000 | 3,370 |
| 1993-08-12 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1993-08-09 | 638 | 638 | 635 | 635 | 2,000 | 3,175 |
| 1993-08-06 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 1993-08-04 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 1993-07-27 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1993-07-21 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1993-07-13 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1993-07-07 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1993-06-25 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1993-06-22 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1993-06-18 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 1993-06-17 | 656 | 656 | 656 | 656 | 2,000 | 3,280 |
| 1993-06-15 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1993-06-08 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1993-06-07 | 761 | 761 | 761 | 761 | 2,000 | 3,805 |
| 1993-06-04 | 780 | 795 | 780 | 795 | 10,000 | 3,975 |
| 1993-06-03 | 780 | 780 | 776 | 776 | 6,000 | 3,880 |
| 1993-06-01 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1993-05-31 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1993-05-27 | 657 | 657 | 657 | 657 | 2,000 | 3,285 |
| 1993-05-25 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1993-05-24 | 606 | 606 | 605 | 605 | 2,000 | 3,025 |
| 1993-05-21 | 610 | 610 | 608 | 608 | 6,000 | 3,040 |
| 1993-05-18 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1993-05-13 | 603 | 603 | 603 | 603 | 3,000 | 3,015 |
| 1993-05-11 | 618 | 618 | 618 | 618 | 3,000 | 3,090 |
| 1993-05-10 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1993-04-30 | 618 | 629 | 618 | 629 | 5,000 | 3,145 |
| 1993-04-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1993-04-23 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1993-04-21 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1993-04-20 | 630 | 630 | 620 | 620 | 7,000 | 3,100 |
| 1993-04-19 | 626 | 626 | 620 | 620 | 2,000 | 3,100 |
| 1993-04-16 | 649 | 655 | 649 | 655 | 7,000 | 3,275 |
| 1993-04-15 | 661 | 662 | 650 | 650 | 7,000 | 3,250 |
| 1993-04-14 | 660 | 660 | 655 | 660 | 8,000 | 3,300 |
| 1993-04-13 | 635 | 655 | 635 | 650 | 7,000 | 3,250 |
| 1993-04-12 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 1993-04-09 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 1993-04-08 | 600 | 605 | 600 | 600 | 5,000 | 3,000 |
| 1993-04-07 | 605 | 615 | 600 | 600 | 17,000 | 3,000 |
| 1993-04-06 | 590 | 591 | 580 | 591 | 7,000 | 2,955 |
| 1993-04-05 | 610 | 610 | 609 | 609 | 2,000 | 3,045 |
| 1993-04-02 | 648 | 648 | 648 | 648 | 5,000 | 3,240 |
| 1993-03-29 | 513 | 527 | 513 | 520 | 6,000 | 2,600 |
| 1993-03-25 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1993-03-24 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1993-03-18 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 1993-03-17 | 482 | 487 | 482 | 487 | 7,000 | 2,435 |
| 1993-03-16 | 515 | 515 | 514 | 514 | 2,000 | 2,570 |
| 1993-03-05 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1993-03-04 | 356 | 356 | 354 | 354 | 2,000 | 1,770 |
| 1993-02-26 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1993-02-24 | 358 | 358 | 351 | 351 | 8,000 | 1,755 |
| 1993-02-23 | 360 | 360 | 358 | 358 | 9,000 | 1,790 |
| 1993-02-22 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1993-02-18 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1993-02-17 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1993-02-12 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 1993-02-09 | 375 | 375 | 374 | 374 | 2,000 | 1,870 |
| 1993-02-08 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1993-02-04 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1993-01-28 | 345 | 345 | 345 | 345 | 15,000 | 1,725 |
| 1993-01-27 | 345 | 345 | 345 | 345 | 10,000 | 1,725 |
| 1993-01-26 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1993-01-25 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1993-01-20 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1993-01-19 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1993-01-13 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1993-01-08 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1993-01-07 | 362 | 362 | 362 | 362 | 6,000 | 1,810 |
| 1993-01-06 | 369 | 369 | 369 | 369 | 3,000 | 1,845 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
