6505 東洋電機製造(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	140	141	140	140	9,000	700
1999-12-29	148	150	140	140	47,000	700
1999-12-28	138	140	130	140	19,000	700
1999-12-27	136	140	135	138	44,000	690
1999-12-24	139	139	130	138	39,000	690
1999-12-22	130	141	126	132	45,000	660
1999-12-21	136	136	130	130	37,000	650
1999-12-20	133	140	133	136	27,000	680
1999-12-17	138	138	131	132	20,000	660
1999-12-16	141	141	138	138	21,000	690
1999-12-15	145	145	140	142	16,000	710
1999-12-14	146	150	144	144	12,000	720
1999-12-13	146	146	145	145	8,000	725
1999-12-10	141	147	140	146	68,000	730
1999-12-09	141	144	138	138	22,000	690
1999-12-08	146	146	138	138	32,000	690
1999-12-07	145	148	145	147	48,000	735
1999-12-06	145	145	141	145	21,000	725
1999-12-03	145	145	140	140	56,000	700
1999-12-02	142	145	142	144	49,000	720
1999-12-01	149	149	141	141	69,000	705
1999-11-30	153	153	143	147	44,000	735
1999-11-29	156	156	149	153	68,000	765
1999-11-26	155	157	153	153	38,000	765
1999-11-25	158	164	157	158	25,000	790
1999-11-24	159	159	155	158	34,000	790
1999-11-22	167	170	158	158	59,000	790
1999-11-19	170	171	165	166	58,000	830
1999-11-18	169	174	165	165	51,000	825
1999-11-17	154	159	154	158	16,000	790
1999-11-16	150	160	150	153	42,000	765
1999-11-15	153	158	153	153	70,000	765
1999-11-12	170	170	152	153	69,000	765
1999-11-11	180	180	172	172	22,000	860
1999-11-10	180	180	175	180	30,000	900
1999-11-09	185	185	176	180	35,000	900
1999-11-08	190	190	176	176	36,000	880
1999-11-05	185	185	175	184	46,000	920
1999-11-04	185	189	175	182	41,000	910
1999-11-02	193	193	188	188	26,000	940
1999-11-01	185	194	185	194	45,000	970
1999-10-29	182	190	180	188	55,000	940
1999-10-28	181	182	180	182	38,000	910
1999-10-27	187	191	182	182	25,000	910
1999-10-26	184	193	184	188	42,000	940
1999-10-25	181	199	181	183	63,000	915
1999-10-22	185	186	177	180	53,000	900
1999-10-21	194	194	185	186	13,000	930
1999-10-20	182	195	182	195	20,000	975
1999-10-19	185	195	176	177	19,000	885
1999-10-18	186	194	185	185	21,000	925
1999-10-15	196	196	185	185	47,000	925
1999-10-14	200	205	197	205	30,000	1,025
1999-10-13	205	205	198	199	53,000	995
1999-10-12	204	209	203	205	63,000	1,025
1999-10-08	205	210	202	203	40,000	1,015
1999-10-07	202	205	200	202	36,000	1,010
1999-10-06	200	203	200	200	45,000	1,000
1999-10-05	206	206	203	203	12,000	1,015
1999-10-04	205	210	203	206	22,000	1,030
1999-10-01	210	215	202	203	30,000	1,015
1999-09-30	201	201	197	200	39,000	1,000
1999-09-29	205	210	201	201	36,000	1,005
1999-09-28	207	212	205	205	23,000	1,025
1999-09-27	220	222	205	205	39,000	1,025
1999-09-24	214	214	200	210	83,000	1,050
1999-09-22	218	228	200	209	67,000	1,045
1999-09-21	232	232	218	218	61,000	1,090
1999-09-20	235	240	233	233	64,000	1,165
1999-09-17	223	238	220	230	47,000	1,150
1999-09-16	219	225	219	223	53,000	1,115
1999-09-14	226	226	220	220	51,000	1,100
1999-09-13	230	230	225	230	28,000	1,150
1999-09-10	235	235	230	230	76,000	1,150
1999-09-09	237	238	235	235	67,000	1,175
1999-09-08	231	245	227	237	119,000	1,185
1999-09-07	230	230	218	226	105,000	1,130
1999-09-06	232	245	231	237	99,000	1,185
1999-09-03	230	233	228	230	118,000	1,150
1999-09-02	244	244	232	232	71,000	1,160
1999-09-01	238	245	235	245	99,000	1,225
1999-08-31	246	247	238	242	81,000	1,210
1999-08-30	255	260	245	247	90,000	1,235
1999-08-27	256	264	255	260	142,000	1,300
1999-08-26	265	265	255	260	107,000	1,300
1999-08-25	247	262	247	260	126,000	1,300
1999-08-24	242	250	242	247	102,000	1,235
1999-08-23	241	260	241	241	136,000	1,205
1999-08-20	242	245	235	241	112,000	1,205
1999-08-19	250	250	230	247	157,000	1,235
1999-08-18	261	265	253	253	115,000	1,265
1999-08-17	275	278	264	269	132,000	1,345
1999-08-16	263	275	263	270	138,000	1,350
1999-08-13	263	268	260	263	109,000	1,315
1999-08-12	263	268	260	265	157,000	1,325
1999-08-11	267	275	259	268	294,000	1,340
1999-08-10	287	298	268	268	1,160,000	1,340
1999-08-09	250	280	250	280	902,000	1,400
1999-08-06	249	254	235	245	313,000	1,225
1999-08-05	269	269	225	235	447,000	1,175
1999-08-04	260	277	254	270	789,000	1,350
1999-08-03	251	262	245	255	635,000	1,275
1999-08-02	245	250	241	245	312,000	1,225
1999-07-30	245	252	235	241	490,000	1,205
1999-07-29	223	255	216	253	718,000	1,265
1999-07-28	222	225	215	223	92,000	1,115
1999-07-27	234	235	222	222	173,000	1,110
1999-07-26	225	235	220	232	262,000	1,160
1999-07-23	210	225	210	225	174,000	1,125
1999-07-22	216	219	207	210	101,000	1,050
1999-07-21	220	220	211	220	160,000	1,100
1999-07-19	230	230	216	220	244,000	1,100
1999-07-16	231	245	210	210	796,000	1,050
1999-07-15	182	220	179	207	462,000	1,035
1999-07-14	183	185	180	181	195,000	905
1999-07-13	185	189	184	184	94,000	920
1999-07-12	195	195	185	186	90,000	930
1999-07-09	186	193	186	190	37,000	950
1999-07-08	194	194	189	192	38,000	960
1999-07-07	195	195	185	190	45,000	950
1999-07-06	195	195	190	195	78,000	975
1999-07-05	184	190	180	190	114,000	950
1999-07-02	186	190	180	183	47,000	915
1999-07-01	186	194	180	186	111,000	930
1999-06-30	185	198	185	198	23,000	990
1999-06-29	185	195	185	195	49,000	975
1999-06-28	180	190	180	188	24,000	940
1999-06-25	181	181	180	180	39,000	900
1999-06-24	190	190	180	180	89,000	900
1999-06-23	196	196	190	190	83,000	950
1999-06-22	200	200	191	194	109,000	970
1999-06-21	195	205	193	196	156,000	980
1999-06-18	195	197	191	194	237,000	970
1999-06-17	189	195	187	195	204,000	975
1999-06-16	180	186	180	186	111,000	930
1999-06-15	175	178	175	175	18,000	875
1999-06-14	183	184	177	180	41,000	900
1999-06-11	180	180	172	175	79,000	875
1999-06-10	180	183	172	172	47,000	860
1999-06-09	170	175	170	175	12,000	875
1999-06-08	181	181	173	175	38,000	875
1999-06-07	168	185	165	185	50,000	925
1999-06-04	156	164	155	164	23,000	820
1999-06-03	158	161	151	152	31,000	760
1999-06-02	161	161	156	160	13,000	800
1999-06-01	159	160	151	151	29,000	755
1999-05-31	152	165	152	160	9,000	800
1999-05-28	152	157	150	150	16,000	750
1999-05-27	155	160	155	158	12,000	790
1999-05-26	155	156	155	155	11,000	775
1999-05-25	155	160	155	156	21,000	780
1999-05-24	165	165	160	160	21,000	800
1999-05-21	167	170	165	165	17,000	825
1999-05-20	168	169	161	162	29,000	810
1999-05-19	168	170	168	168	16,000	840
1999-05-18	172	175	170	170	39,000	850
1999-05-17	170	175	170	171	25,000	855
1999-05-14	197	197	184	187	83,000	935
1999-05-13	186	207	182	192	244,000	960
1999-05-12	170	190	163	181	206,000	905
1999-05-11	172	174	166	170	41,000	850
1999-05-10	163	170	163	170	33,000	850
1999-05-07	166	170	163	163	33,000	815
1999-05-06	163	170	160	163	19,000	815
1999-04-30	170	175	166	168	59,000	840
1999-04-28	162	165	155	165	46,000	825
1999-04-27	151	160	151	155	41,000	775
1999-04-26	148	158	148	151	31,000	755
1999-04-23	146	146	142	145	19,000	725
1999-04-22	147	147	146	146	22,000	730
1999-04-21	152	152	146	146	43,000	730
1999-04-20	159	159	153	153	36,000	765
1999-04-19	153	156	153	154	19,000	770
1999-04-16	154	158	152	153	27,000	765
1999-04-15	151	160	151	153	28,000	765
1999-04-14	164	164	150	159	73,000	795
1999-04-13	167	172	165	165	83,000	825
1999-04-12	175	185	165	168	144,000	840
1999-04-09	157	167	155	167	99,000	835
1999-04-08	150	157	148	153	80,000	765
1999-04-07	144	150	144	146	39,000	730
1999-04-06	145	145	140	142	61,000	710
1999-04-05	138	146	138	143	85,000	715
1999-04-02	137	138	132	135	53,000	675
1999-04-01	130	133	130	131	21,000	655
1999-03-31	122	132	120	130	22,000	650
1999-03-30	130	130	130	130	8,000	650
1999-03-29	121	126	120	120	21,000	600
1999-03-26	125	130	121	121	18,000	605
1999-03-25	126	126	122	125	20,000	625
1999-03-24	130	130	130	130	2,000	650
1999-03-23	130	130	130	130	24,000	650
1999-03-19	130	130	130	130	22,000	650
1999-03-18	134	141	130	130	48,000	650
1999-03-17	131	133	128	133	91,000	665
1999-03-16	125	130	125	126	56,000	630
1999-03-15	130	130	125	125	16,000	625
1999-03-12	133	133	127	127	9,000	635
1999-03-11	132	134	123	123	26,000	615
1999-03-10	137	140	128	128	43,000	640
1999-03-09	123	135	123	132	34,000	660
1999-03-08	126	130	120	122	23,000	610
1999-03-05	112	112	112	112	1,000	560
1999-03-04	117	117	112	116	14,000	580
1999-03-03	112	117	112	117	34,000	585
1999-03-02	113	113	113	113	3,000	565
1999-03-01	112	117	112	117	8,000	585
1999-02-26	113	115	113	115	4,000	575
1999-02-24	115	115	111	111	10,000	555
1999-02-23	111	115	111	115	28,000	575
1999-02-22	107	111	107	110	31,000	550
1999-02-18	110	114	110	114	6,000	570
1999-02-17	114	114	114	114	2,000	570
1999-02-16	107	114	107	114	14,000	570
1999-02-15	106	106	106	106	2,000	530
1999-02-10	111	111	110	111	12,000	555
1999-02-09	112	114	112	114	2,000	570
1999-02-05	111	111	110	110	6,000	550
1999-02-03	120	120	120	120	1,000	600
1999-02-01	120	120	120	120	3,000	600
1999-01-29	118	120	118	120	7,000	600
1999-01-28	121	134	118	123	16,000	615
1999-01-27	121	121	121	121	8,000	605
1999-01-26	118	123	118	121	21,000	605
1999-01-25	115	120	115	118	17,000	590
1999-01-22	115	116	115	115	11,000	575
1999-01-21	115	115	111	111	11,000	555
1999-01-20	108	120	108	120	27,000	600
1999-01-19	110	111	110	111	25,000	555
1999-01-18	105	105	105	105	25,000	525
1999-01-14	112	112	110	110	4,000	550
1999-01-12	112	113	112	113	6,000	565
1999-01-11	110	112	107	112	13,000	560
1999-01-08	108	113	108	110	19,000	550
1999-01-07	116	116	108	108	42,000	540
1999-01-06	112	112	107	111	20,000	555
1999-01-05	111	121	110	115	23,000	575
1999-01-04	116	118	116	116	3,000	580

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

2024年12月
日	月	火	水	木	金	土
« 11月29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