6505 東洋電機製造(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 112 | 112 | 105 | 105 | 4,000 | 525 |
| 1997-12-25 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1997-12-24 | 90 | 90 | 89 | 89 | 3,000 | 445 |
| 1997-12-22 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 1997-12-19 | 121 | 121 | 114 | 114 | 3,000 | 570 |
| 1997-12-17 | 137 | 145 | 137 | 145 | 7,000 | 725 |
| 1997-12-16 | 140 | 143 | 140 | 143 | 4,000 | 715 |
| 1997-12-15 | 150 | 150 | 143 | 143 | 3,000 | 715 |
| 1997-12-12 | 150 | 150 | 150 | 150 | 13,000 | 750 |
| 1997-12-11 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1997-12-10 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1997-12-08 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 1997-12-05 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 1997-11-28 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1997-11-27 | 157 | 157 | 148 | 148 | 7,000 | 740 |
| 1997-11-26 | 167 | 173 | 167 | 167 | 9,000 | 835 |
| 1997-11-25 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 1997-11-21 | 195 | 195 | 195 | 195 | 10,000 | 975 |
| 1997-11-20 | 189 | 194 | 189 | 194 | 4,000 | 970 |
| 1997-11-14 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1997-11-07 | 190 | 193 | 190 | 193 | 3,000 | 965 |
| 1997-11-06 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-11-05 | 204 | 204 | 202 | 202 | 4,000 | 1,010 |
| 1997-11-04 | 213 | 213 | 202 | 202 | 2,000 | 1,010 |
| 1997-10-31 | 203 | 203 | 202 | 202 | 3,000 | 1,010 |
| 1997-10-30 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1997-10-29 | 223 | 223 | 223 | 223 | 6,000 | 1,115 |
| 1997-10-28 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 1997-10-27 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 1997-10-23 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1997-10-21 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 1997-10-20 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1997-10-17 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 1997-10-16 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1997-10-15 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 1997-10-13 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1997-10-09 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 1997-10-08 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1997-10-06 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 1997-10-02 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 1997-10-01 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1997-09-30 | 187 | 187 | 180 | 180 | 15,000 | 900 |
| 1997-09-29 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1997-09-26 | 204 | 204 | 198 | 198 | 2,000 | 990 |
| 1997-09-25 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1997-09-24 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 1997-09-22 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1997-09-17 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1997-09-16 | 251 | 251 | 234 | 234 | 3,000 | 1,170 |
| 1997-09-12 | 257 | 257 | 257 | 257 | 6,000 | 1,285 |
| 1997-09-09 | 265 | 276 | 265 | 276 | 3,000 | 1,380 |
| 1997-09-08 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1997-09-05 | 293 | 293 | 271 | 271 | 5,000 | 1,355 |
| 1997-09-04 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 1997-09-03 | 241 | 262 | 240 | 262 | 11,000 | 1,310 |
| 1997-09-02 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1997-08-22 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1997-08-20 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 1997-08-19 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 1997-08-15 | 225 | 225 | 214 | 214 | 8,000 | 1,070 |
| 1997-08-14 | 210 | 221 | 210 | 221 | 13,000 | 1,105 |
| 1997-08-13 | 221 | 221 | 220 | 220 | 13,000 | 1,100 |
| 1997-08-12 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1997-08-08 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1997-08-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1997-08-01 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 1997-07-31 | 267 | 267 | 252 | 252 | 2,000 | 1,260 |
| 1997-07-30 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 1997-07-29 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1997-07-28 | 310 | 310 | 297 | 297 | 3,000 | 1,485 |
| 1997-07-25 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1997-07-16 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 1997-07-14 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 1997-07-10 | 289 | 289 | 289 | 289 | 5,000 | 1,445 |
| 1997-07-04 | 340 | 340 | 330 | 330 | 3,000 | 1,650 |
| 1997-07-03 | 335 | 337 | 335 | 337 | 2,000 | 1,685 |
| 1997-07-02 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1997-07-01 | 342 | 342 | 338 | 338 | 3,000 | 1,690 |
| 1997-06-27 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 1997-06-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-06-23 | 363 | 363 | 346 | 350 | 13,000 | 1,750 |
| 1997-06-20 | 345 | 351 | 345 | 351 | 19,000 | 1,755 |
| 1997-06-19 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1997-06-18 | 382 | 382 | 380 | 380 | 2,000 | 1,900 |
| 1997-06-16 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-06-13 | 397 | 397 | 389 | 389 | 21,000 | 1,945 |
| 1997-06-12 | 390 | 390 | 390 | 390 | 8,000 | 1,950 |
| 1997-06-11 | 418 | 418 | 394 | 403 | 6,000 | 2,015 |
| 1997-06-10 | 391 | 410 | 391 | 410 | 4,000 | 2,050 |
| 1997-06-09 | 378 | 389 | 378 | 389 | 12,000 | 1,945 |
| 1997-06-06 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-06-05 | 384 | 385 | 383 | 383 | 7,000 | 1,915 |
| 1997-06-04 | 393 | 393 | 390 | 390 | 4,000 | 1,950 |
| 1997-06-03 | 400 | 402 | 388 | 397 | 10,000 | 1,985 |
| 1997-06-02 | 387 | 400 | 387 | 396 | 46,000 | 1,980 |
| 1997-05-30 | 414 | 432 | 399 | 406 | 82,000 | 2,030 |
| 1997-05-29 | 378 | 416 | 373 | 413 | 35,000 | 2,065 |
| 1997-05-28 | 333 | 342 | 333 | 342 | 4,000 | 1,710 |
| 1997-05-27 | 324 | 325 | 317 | 317 | 17,000 | 1,585 |
| 1997-05-26 | 320 | 323 | 320 | 323 | 5,000 | 1,615 |
| 1997-05-23 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 1997-05-22 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1997-05-21 | 319 | 319 | 317 | 319 | 12,000 | 1,595 |
| 1997-05-20 | 317 | 322 | 317 | 318 | 6,000 | 1,590 |
| 1997-05-15 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 1997-05-13 | 268 | 268 | 260 | 263 | 11,000 | 1,315 |
| 1997-05-12 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 1997-05-09 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1997-05-08 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1997-05-07 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1997-05-06 | 251 | 256 | 251 | 256 | 2,000 | 1,280 |
| 1997-05-02 | 237 | 241 | 237 | 241 | 3,000 | 1,205 |
| 1997-04-30 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 1997-04-25 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 1997-04-23 | 249 | 250 | 249 | 250 | 2,000 | 1,250 |
| 1997-04-22 | 258 | 259 | 249 | 249 | 15,000 | 1,245 |
| 1997-04-21 | 249 | 254 | 249 | 254 | 2,000 | 1,270 |
| 1997-04-18 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 1997-04-17 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 1997-04-16 | 192 | 197 | 192 | 197 | 4,000 | 985 |
| 1997-04-15 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1997-04-14 | 184 | 184 | 184 | 184 | 4,000 | 920 |
| 1997-04-11 | 197 | 197 | 188 | 188 | 4,000 | 940 |
| 1997-04-10 | 201 | 201 | 197 | 197 | 2,000 | 985 |
| 1997-04-09 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1997-04-08 | 218 | 218 | 208 | 208 | 5,000 | 1,040 |
| 1997-04-01 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1997-03-31 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1997-03-27 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1997-03-19 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1997-03-17 | 273 | 273 | 267 | 267 | 6,000 | 1,335 |
| 1997-03-14 | 267 | 270 | 267 | 267 | 4,000 | 1,335 |
| 1997-03-13 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1997-03-06 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1997-03-03 | 287 | 290 | 285 | 290 | 3,000 | 1,450 |
| 1997-02-28 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1997-02-27 | 304 | 304 | 301 | 304 | 5,000 | 1,520 |
| 1997-02-26 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1997-02-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-02-24 | 302 | 308 | 301 | 301 | 7,000 | 1,505 |
| 1997-02-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-02-18 | 287 | 290 | 286 | 290 | 4,000 | 1,450 |
| 1997-02-17 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1997-02-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-02-12 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 1997-02-10 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1997-02-05 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1997-02-03 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-01-24 | 321 | 321 | 307 | 307 | 7,000 | 1,535 |
| 1997-01-23 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-01-21 | 314 | 314 | 306 | 306 | 2,000 | 1,530 |
| 1997-01-20 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1997-01-16 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 1997-01-14 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 1997-01-13 | 298 | 300 | 298 | 300 | 18,000 | 1,500 |
| 1997-01-10 | 304 | 304 | 295 | 298 | 4,000 | 1,490 |
| 1997-01-09 | 312 | 312 | 300 | 300 | 7,000 | 1,500 |
| 1997-01-08 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
