6505 東洋電機製造(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-25 | 431 | 431 | 431 | 431 | 8,000 | 2,155 |
| 1995-12-22 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1995-12-21 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 1995-12-20 | 428 | 428 | 428 | 428 | 6,000 | 2,140 |
| 1995-12-15 | 435 | 435 | 432 | 432 | 3,000 | 2,160 |
| 1995-12-11 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1995-12-08 | 430 | 444 | 430 | 444 | 24,000 | 2,220 |
| 1995-12-07 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1995-12-06 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1995-12-04 | 450 | 450 | 445 | 445 | 2,000 | 2,225 |
| 1995-11-30 | 485 | 490 | 485 | 490 | 3,000 | 2,450 |
| 1995-11-21 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1995-11-20 | 380 | 380 | 380 | 380 | 9,000 | 1,900 |
| 1995-11-01 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1995-10-25 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1995-10-20 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 1995-10-13 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1995-09-29 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 1995-09-25 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1995-09-22 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 1995-09-20 | 419 | 419 | 419 | 419 | 6,000 | 2,095 |
| 1995-09-13 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1995-09-11 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-09-08 | 420 | 427 | 420 | 427 | 14,000 | 2,135 |
| 1995-09-07 | 422 | 422 | 422 | 422 | 3,000 | 2,110 |
| 1995-09-06 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1995-09-05 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1995-08-31 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 1995-08-30 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1995-08-28 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1995-08-25 | 403 | 403 | 403 | 403 | 12,000 | 2,015 |
| 1995-08-17 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 1995-08-07 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1995-08-04 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1995-07-28 | 300 | 300 | 300 | 300 | 47,000 | 1,500 |
| 1995-07-27 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 1995-07-25 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 1995-07-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-07-20 | 334 | 334 | 334 | 334 | 10,000 | 1,670 |
| 1995-07-10 | 320 | 320 | 310 | 310 | 4,000 | 1,550 |
| 1995-07-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1995-06-30 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1995-06-26 | 297 | 297 | 297 | 297 | 9,000 | 1,485 |
| 1995-06-20 | 290 | 290 | 290 | 290 | 10,000 | 1,450 |
| 1995-06-15 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1995-06-09 | 306 | 306 | 306 | 306 | 37,000 | 1,530 |
| 1995-06-02 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1995-06-01 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1995-05-26 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1995-05-25 | 317 | 317 | 317 | 317 | 12,000 | 1,585 |
| 1995-05-22 | 318 | 318 | 318 | 318 | 9,000 | 1,590 |
| 1995-05-02 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1995-04-25 | 356 | 356 | 356 | 356 | 10,000 | 1,780 |
| 1995-04-20 | 350 | 350 | 350 | 350 | 10,000 | 1,750 |
| 1995-03-20 | 342 | 355 | 342 | 355 | 9,000 | 1,775 |
| 1995-03-08 | 392 | 392 | 392 | 392 | 3,000 | 1,960 |
| 1995-03-02 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1995-03-01 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 1995-02-24 | 378 | 378 | 376 | 376 | 11,000 | 1,880 |
| 1995-02-23 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 1995-02-20 | 380 | 380 | 380 | 380 | 9,000 | 1,900 |
| 1995-02-17 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 1995-02-10 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株