6505 東洋電機製造(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	435	435	435	435	1,000	2,175
1994-12-09	434	434	434	434	26,000	2,170
1994-12-08	427	427	427	427	1,000	2,135
1994-11-25	411	411	411	411	10,000	2,055
1994-11-14	407	407	407	407	1,000	2,035
1994-11-11	412	412	412	412	1,000	2,060
1994-11-01	444	444	444	444	2,000	2,220
1994-10-26	460	460	460	460	1,000	2,300
1994-10-24	465	465	465	465	1,000	2,325
1994-10-20	464	464	464	464	1,000	2,320
1994-10-17	460	460	460	460	6,000	2,300
1994-10-14	463	463	460	460	2,000	2,300
1994-10-13	445	445	445	445	1,000	2,225
1994-10-12	433	433	433	433	2,000	2,165
1994-10-11	433	433	433	433	1,000	2,165
1994-09-20	435	435	435	435	2,000	2,175
1994-09-12	447	447	447	447	1,000	2,235
1994-09-06	447	447	447	447	5,000	2,235
1994-08-22	492	492	492	492	1,000	2,460
1994-07-19	524	524	524	524	2,000	2,620
1994-07-12	524	524	524	524	7,000	2,620
1994-06-30	550	550	550	550	2,000	2,750
1994-06-20	575	575	570	570	2,000	2,850
1994-06-16	590	590	590	590	1,000	2,950
1994-06-10	559	559	559	559	1,000	2,795
1994-06-06	540	540	540	540	1,000	2,700
1994-05-31	560	560	560	560	2,000	2,800
1994-05-30	560	560	558	559	4,000	2,795
1994-05-27	550	550	550	550	1,000	2,750
1994-05-26	518	521	518	520	6,000	2,600
1994-05-06	495	495	495	495	2,000	2,475
1994-04-25	511	511	511	511	1,000	2,555
1994-04-21	506	506	506	506	1,000	2,530
1994-04-20	510	510	510	510	1,000	2,550
1994-04-18	510	510	510	510	1,000	2,550
1994-04-13	520	520	520	520	5,000	2,600
1994-04-05	506	506	506	506	1,000	2,530
1994-03-31	495	495	495	495	1,000	2,475
1994-03-11	502	502	502	502	2,000	2,510
1994-03-01	488	488	488	488	13,000	2,440
1994-02-22	477	477	477	477	2,000	2,385
1994-02-09	505	505	502	502	2,000	2,510
1994-02-02	488	488	488	488	1,000	2,440
1994-01-06	430	430	430	430	2,000	2,150

分割・併合履歴： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株