6505 東洋電機製造(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1996-12-26 | 340 | 341 | 332 | 332 | 10,000 | 1,660 |
| 1996-12-25 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1996-12-24 | 341 | 355 | 341 | 355 | 2,000 | 1,775 |
| 1996-12-20 | 332 | 340 | 332 | 340 | 2,000 | 1,700 |
| 1996-12-19 | 361 | 361 | 360 | 360 | 4,000 | 1,800 |
| 1996-12-17 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 1996-12-16 | 367 | 383 | 367 | 383 | 6,000 | 1,915 |
| 1996-12-13 | 368 | 368 | 368 | 368 | 13,000 | 1,840 |
| 1996-12-12 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1996-12-11 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 1996-12-06 | 371 | 371 | 371 | 371 | 22,000 | 1,855 |
| 1996-12-05 | 372 | 372 | 371 | 371 | 21,000 | 1,855 |
| 1996-12-03 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1996-11-28 | 400 | 400 | 397 | 397 | 3,000 | 1,985 |
| 1996-11-25 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 1996-11-21 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1996-11-20 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1996-11-15 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1996-11-14 | 403 | 404 | 403 | 404 | 2,000 | 2,020 |
| 1996-11-08 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1996-11-06 | 410 | 410 | 410 | 410 | 8,000 | 2,050 |
| 1996-11-05 | 405 | 405 | 404 | 404 | 2,000 | 2,020 |
| 1996-11-01 | 409 | 409 | 408 | 408 | 2,000 | 2,040 |
| 1996-10-23 | 415 | 422 | 415 | 422 | 5,000 | 2,110 |
| 1996-10-22 | 429 | 429 | 429 | 429 | 3,000 | 2,145 |
| 1996-10-21 | 444 | 444 | 440 | 443 | 6,000 | 2,215 |
| 1996-10-18 | 436 | 444 | 436 | 444 | 3,000 | 2,220 |
| 1996-10-17 | 409 | 418 | 409 | 418 | 9,000 | 2,090 |
| 1996-10-16 | 402 | 413 | 402 | 405 | 5,000 | 2,025 |
| 1996-10-15 | 400 | 401 | 400 | 400 | 4,000 | 2,000 |
| 1996-10-11 | 391 | 393 | 390 | 393 | 13,000 | 1,965 |
| 1996-10-09 | 410 | 410 | 396 | 396 | 3,000 | 1,980 |
| 1996-10-08 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1996-10-07 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1996-10-04 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 1996-10-03 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1996-09-30 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 1996-09-24 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 1996-09-20 | 462 | 462 | 447 | 450 | 6,000 | 2,250 |
| 1996-09-19 | 468 | 468 | 468 | 468 | 3,000 | 2,340 |
| 1996-09-18 | 473 | 473 | 470 | 470 | 7,000 | 2,350 |
| 1996-09-17 | 438 | 438 | 438 | 438 | 4,000 | 2,190 |
| 1996-09-13 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
| 1996-09-09 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 1996-09-05 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1996-08-22 | 463 | 463 | 463 | 463 | 2,000 | 2,315 |
| 1996-08-07 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 1996-07-22 | 507 | 507 | 507 | 507 | 2,000 | 2,535 |
| 1996-07-17 | 493 | 500 | 493 | 500 | 2,000 | 2,500 |
| 1996-07-12 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 1996-07-11 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1996-07-08 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 1996-07-04 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1996-07-03 | 526 | 526 | 526 | 526 | 3,000 | 2,630 |
| 1996-07-02 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1996-06-27 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 1996-06-24 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1996-06-20 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1996-06-18 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1996-06-14 | 535 | 535 | 535 | 535 | 18,000 | 2,675 |
| 1996-06-11 | 502 | 502 | 497 | 497 | 5,000 | 2,485 |
| 1996-06-10 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1996-06-06 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1996-06-05 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1996-06-04 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1996-06-03 | 526 | 526 | 526 | 526 | 3,000 | 2,630 |
| 1996-05-31 | 555 | 555 | 540 | 540 | 2,000 | 2,700 |
| 1996-05-29 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1996-05-22 | 570 | 570 | 555 | 555 | 2,000 | 2,775 |
| 1996-05-20 | 580 | 580 | 570 | 570 | 11,000 | 2,850 |
| 1996-05-17 | 580 | 580 | 575 | 575 | 3,000 | 2,875 |
| 1996-05-16 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1996-05-15 | 553 | 554 | 553 | 554 | 5,000 | 2,770 |
| 1996-05-14 | 551 | 551 | 545 | 545 | 4,000 | 2,725 |
| 1996-05-13 | 570 | 580 | 560 | 560 | 7,000 | 2,800 |
| 1996-05-10 | 565 | 565 | 560 | 560 | 6,000 | 2,800 |
| 1996-05-09 | 580 | 580 | 575 | 575 | 2,000 | 2,875 |
| 1996-05-08 | 585 | 595 | 585 | 595 | 2,000 | 2,975 |
| 1996-05-07 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1996-05-02 | 595 | 615 | 595 | 610 | 6,000 | 3,050 |
| 1996-04-30 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 1996-04-26 | 605 | 605 | 599 | 599 | 30,000 | 2,995 |
| 1996-04-25 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1996-04-24 | 624 | 624 | 614 | 614 | 6,000 | 3,070 |
| 1996-04-23 | 625 | 625 | 620 | 620 | 9,000 | 3,100 |
| 1996-04-22 | 624 | 630 | 602 | 602 | 31,000 | 3,010 |
| 1996-04-19 | 575 | 620 | 575 | 620 | 19,000 | 3,100 |
| 1996-04-18 | 569 | 569 | 560 | 560 | 9,000 | 2,800 |
| 1996-04-17 | 605 | 610 | 586 | 587 | 28,000 | 2,935 |
| 1996-04-16 | 628 | 630 | 600 | 600 | 11,000 | 3,000 |
| 1996-04-15 | 635 | 636 | 621 | 625 | 26,000 | 3,125 |
| 1996-04-12 | 653 | 653 | 619 | 625 | 55,000 | 3,125 |
| 1996-04-11 | 650 | 660 | 630 | 659 | 56,000 | 3,295 |
| 1996-04-10 | 543 | 599 | 535 | 599 | 51,000 | 2,995 |
| 1996-04-09 | 510 | 531 | 510 | 531 | 17,000 | 2,655 |
| 1996-04-08 | 520 | 520 | 515 | 515 | 5,000 | 2,575 |
| 1996-04-05 | 516 | 520 | 516 | 516 | 10,000 | 2,580 |
| 1996-04-04 | 518 | 520 | 516 | 516 | 3,000 | 2,580 |
| 1996-04-03 | 520 | 520 | 516 | 516 | 2,000 | 2,580 |
| 1996-04-02 | 529 | 529 | 520 | 520 | 11,000 | 2,600 |
| 1996-03-28 | 450 | 462 | 450 | 461 | 5,000 | 2,305 |
| 1996-03-26 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1996-03-25 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-03-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1996-03-21 | 439 | 439 | 436 | 436 | 8,000 | 2,180 |
| 1996-03-19 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1996-03-11 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 1996-03-08 | 431 | 431 | 431 | 431 | 3,000 | 2,155 |
| 1996-03-07 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1996-03-04 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-02-29 | 453 | 453 | 443 | 443 | 7,000 | 2,215 |
| 1996-02-28 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1996-02-27 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 1996-02-26 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 1996-02-23 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1996-02-21 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1996-02-20 | 475 | 475 | 475 | 475 | 6,000 | 2,375 |
| 1996-02-16 | 473 | 473 | 473 | 473 | 2,000 | 2,365 |
| 1996-02-13 | 503 | 506 | 500 | 500 | 4,000 | 2,500 |
| 1996-02-09 | 539 | 540 | 515 | 515 | 12,000 | 2,575 |
| 1996-02-08 | 510 | 530 | 510 | 530 | 7,000 | 2,650 |
| 1996-02-06 | 465 | 465 | 463 | 463 | 12,000 | 2,315 |
| 1996-02-05 | 472 | 480 | 472 | 480 | 3,000 | 2,400 |
| 1996-02-02 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1996-02-01 | 474 | 474 | 470 | 474 | 4,000 | 2,370 |
| 1996-01-31 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1996-01-25 | 445 | 445 | 436 | 436 | 10,000 | 2,180 |
| 1996-01-24 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1996-01-19 | 435 | 435 | 431 | 431 | 4,000 | 2,155 |
| 1996-01-16 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1996-01-12 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
