6505 東洋電機製造(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	118	118	118	118	4,000	590
1998-12-29	116	116	116	116	2,000	580
1998-12-28	120	120	116	116	11,000	580
1998-12-25	115	123	115	115	20,000	575
1998-12-24	128	128	115	115	19,000	575
1998-12-22	132	132	132	132	1,000	660
1998-12-21	125	128	125	128	12,000	640
1998-12-18	121	125	120	125	5,000	625
1998-12-17	122	122	122	122	6,000	610
1998-12-16	130	135	122	122	8,000	610
1998-12-15	130	135	129	130	14,000	650
1998-12-14	130	140	130	130	12,000	650
1998-12-11	129	130	129	130	12,000	650
1998-12-10	129	129	129	129	1,000	645
1998-12-09	130	130	129	129	8,000	645
1998-12-08	129	129	129	129	4,000	645
1998-12-07	131	135	126	130	9,000	650
1998-12-04	135	135	126	126	7,000	630
1998-12-03	141	141	135	135	2,000	675
1998-12-02	145	145	140	140	19,000	700
1998-12-01	135	136	130	135	17,000	675
1998-11-30	153	155	150	150	16,000	750
1998-11-27	155	158	154	155	13,000	775
1998-11-26	160	160	153	154	22,000	770
1998-11-25	155	160	151	155	23,000	775
1998-11-24	134	153	131	153	28,000	765
1998-11-20	138	138	131	131	20,000	655
1998-11-19	135	135	126	126	65,000	630
1998-11-18	110	119	110	119	121,000	595
1998-11-17	110	110	108	108	102,000	540
1998-11-16	110	111	110	110	6,000	550
1998-11-13	110	110	107	107	2,000	535
1998-11-12	107	107	107	107	1,000	535
1998-11-09	116	117	116	117	4,000	585
1998-11-05	123	123	121	121	16,000	605
1998-11-04	107	107	107	107	1,000	535
1998-10-30	107	107	107	107	1,000	535
1998-10-22	117	117	117	117	3,000	585
1998-10-20	115	117	115	117	2,000	585
1998-10-19	110	110	110	110	2,000	550
1998-10-14	110	110	104	105	5,000	525
1998-10-13	117	117	117	117	2,000	585
1998-10-08	110	110	105	105	4,000	525
1998-10-07	105	105	105	105	4,000	525
1998-10-06	103	103	98	98	5,000	490
1998-10-05	110	110	110	110	2,000	550
1998-10-02	93	96	93	96	3,000	480
1998-10-01	109	109	109	109	2,000	545
1998-09-29	125	127	125	127	2,000	635
1998-09-28	127	127	127	127	2,000	635
1998-09-24	124	125	124	125	5,000	625
1998-09-22	124	124	120	120	2,000	600
1998-09-21	126	126	126	126	4,000	630
1998-09-17	126	126	126	126	6,000	630
1998-09-14	125	126	125	126	5,000	630
1998-09-11	139	139	127	127	13,000	635
1998-09-09	131	131	131	131	1,000	655
1998-09-08	135	135	135	135	1,000	675
1998-09-07	126	126	125	125	5,000	625
1998-09-04	130	130	126	126	4,000	630
1998-09-02	137	137	137	137	2,000	685
1998-09-01	125	133	125	133	3,000	665
1998-08-31	127	140	127	140	2,000	700
1998-08-28	130	130	125	125	11,000	625
1998-08-27	135	135	131	131	2,000	655
1998-08-26	140	140	134	134	4,000	670
1998-08-25	150	150	150	150	2,000	750
1998-08-21	150	150	150	150	2,000	750
1998-08-19	146	146	146	146	2,000	730
1998-08-18	140	140	138	138	4,000	690
1998-08-17	137	137	136	136	8,000	680
1998-08-14	140	143	140	143	3,000	715
1998-08-13	143	148	143	148	3,000	740
1998-08-12	138	138	132	132	3,000	660
1998-08-11	147	150	139	139	6,000	695
1998-08-06	166	166	166	166	1,000	830
1998-08-05	168	168	168	168	1,000	840
1998-08-04	163	163	163	163	1,000	815
1998-07-31	180	180	180	180	3,000	900
1998-07-30	168	168	168	168	4,000	840
1998-07-29	163	163	163	163	3,000	815
1998-07-28	170	170	170	170	2,000	850
1998-07-27	172	172	170	170	6,000	850
1998-07-24	170	170	170	170	3,000	850
1998-07-22	172	172	172	172	2,000	860
1998-07-21	180	180	180	180	13,000	900
1998-07-17	172	176	172	176	6,000	880
1998-07-16	170	170	170	170	4,000	850
1998-07-15	180	180	179	179	7,000	895
1998-07-14	182	189	178	179	13,000	895
1998-07-13	168	179	168	179	4,000	895
1998-07-10	185	185	178	178	6,000	890
1998-07-09	186	190	186	187	22,000	935
1998-07-08	215	217	185	185	58,000	925
1998-07-07	250	254	207	208	113,000	1,040
1998-07-06	240	240	230	240	102,000	1,200
1998-07-03	169	193	163	190	28,000	950
1998-07-02	152	160	152	155	20,000	775
1998-07-01	141	145	141	145	11,000	725
1998-06-30	132	140	132	140	2,000	700
1998-06-25	131	131	131	131	1,000	655
1998-06-16	130	130	130	130	2,000	650
1998-06-15	133	133	133	133	1,000	665
1998-06-12	124	124	124	124	17,000	620
1998-06-09	130	130	130	130	2,000	650
1998-06-05	131	131	131	131	1,000	655
1998-05-22	137	137	137	137	1,000	685
1998-05-21	130	130	130	130	4,000	650
1998-05-18	130	130	130	130	2,000	650
1998-05-15	130	130	130	130	2,000	650
1998-05-14	130	130	130	130	2,000	650
1998-05-12	132	138	131	138	4,000	690
1998-05-11	130	130	130	130	3,000	650
1998-05-08	131	131	131	131	1,000	655
1998-05-07	131	131	131	131	1,000	655
1998-05-06	135	135	135	135	1,000	675
1998-04-28	133	133	133	133	4,000	665
1998-04-22	147	147	147	147	1,000	735
1998-04-21	145	145	145	145	1,000	725
1998-04-17	152	152	148	148	8,000	740
1998-04-16	150	152	150	152	8,000	760
1998-04-15	150	150	150	150	2,000	750
1998-04-14	146	146	146	146	2,000	730
1998-04-13	150	150	150	150	10,000	750
1998-04-10	158	158	158	158	4,000	790
1998-04-09	158	158	158	158	2,000	790
1998-04-08	150	157	150	157	11,000	785
1998-04-07	153	153	150	150	4,000	750
1998-04-06	140	140	140	140	7,000	700
1998-04-03	125	135	125	130	14,000	650
1998-04-02	141	141	127	127	10,000	635
1998-04-01	151	151	140	141	20,000	705
1998-03-31	157	157	157	157	1,000	785
1998-03-27	168	168	168	168	1,000	840
1998-03-26	166	166	165	165	2,000	825
1998-03-25	175	175	165	165	4,000	825
1998-03-24	165	165	165	165	4,000	825
1998-03-23	168	168	165	165	3,000	825
1998-03-20	163	163	160	160	16,000	800
1998-03-19	165	165	165	165	11,000	825
1998-03-18	170	170	170	170	4,000	850
1998-03-17	173	173	173	173	17,000	865
1998-03-16	180	180	173	173	11,000	865
1998-03-13	157	178	157	177	24,000	885
1998-03-12	162	162	162	162	7,000	810
1998-03-11	170	170	166	167	8,000	835
1998-03-10	170	173	170	173	6,000	865
1998-03-09	178	178	178	178	3,000	890
1998-03-05	170	170	170	170	1,000	850
1998-03-04	173	173	173	173	1,000	865
1998-03-03	186	187	179	179	30,000	895
1998-03-02	188	192	185	186	36,000	930
1998-02-27	168	169	167	168	15,000	840
1998-02-26	168	169	165	169	6,000	845
1998-02-25	153	168	153	160	6,000	800
1998-02-24	160	160	151	151	4,000	755
1998-02-23	163	163	163	163	1,000	815
1998-02-20	165	165	165	165	5,000	825
1998-02-18	168	168	168	168	1,000	840
1998-02-17	168	168	168	168	1,000	840
1998-02-16	168	168	162	162	3,000	810
1998-02-13	190	195	179	180	15,000	900
1998-02-12	190	197	190	190	12,000	950
1998-02-10	191	193	182	185	18,000	925
1998-02-09	171	180	170	180	9,000	900
1998-02-06	168	168	158	158	14,000	790
1998-02-05	141	141	140	140	2,000	700
1998-02-04	150	157	140	140	4,000	700
1998-02-03	153	153	153	153	11,000	765
1998-02-02	137	141	137	141	3,000	705
1998-01-30	167	167	145	145	19,000	725
1998-01-29	189	189	157	157	32,000	785
1998-01-28	178	185	178	183	37,000	915
1998-01-27	163	171	159	170	70,000	850
1998-01-26	147	167	147	159	25,000	795
1998-01-23	131	136	131	136	9,000	680
1998-01-22	140	145	129	131	14,000	655
1998-01-21	123	135	123	135	23,000	675
1998-01-20	110	123	107	123	8,000	615
1998-01-19	99	106	99	105	17,000	525
1998-01-16	80	85	80	82	18,000	410
1998-01-14	70	78	70	76	25,000	380
1998-01-13	77	77	72	75	57,000	375
1998-01-12	83	83	77	77	19,000	385
1998-01-09	83	83	78	78	23,000	390
1998-01-08	82	84	82	84	10,000	420
1998-01-07	83	83	83	83	3,000	415
1998-01-06	79	85	79	85	4,000	425

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31