6505 東洋電機製造(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 120 | 121 | 120 | 120 | 20,000 | 600 |
| 2000-12-28 | 120 | 121 | 120 | 121 | 35,000 | 605 |
| 2000-12-27 | 120 | 121 | 120 | 120 | 61,000 | 600 |
| 2000-12-26 | 120 | 124 | 120 | 121 | 11,000 | 605 |
| 2000-12-25 | 130 | 130 | 116 | 120 | 47,000 | 600 |
| 2000-12-22 | 117 | 117 | 115 | 115 | 37,000 | 575 |
| 2000-12-21 | 117 | 117 | 115 | 115 | 46,000 | 575 |
| 2000-12-20 | 128 | 128 | 120 | 125 | 41,000 | 625 |
| 2000-12-19 | 123 | 123 | 123 | 123 | 23,000 | 615 |
| 2000-12-18 | 130 | 131 | 123 | 123 | 39,000 | 615 |
| 2000-12-15 | 131 | 134 | 131 | 131 | 18,000 | 655 |
| 2000-12-14 | 135 | 135 | 133 | 135 | 12,000 | 675 |
| 2000-12-13 | 131 | 135 | 131 | 135 | 48,000 | 675 |
| 2000-12-12 | 134 | 134 | 130 | 131 | 28,000 | 655 |
| 2000-12-11 | 135 | 135 | 131 | 134 | 29,000 | 670 |
| 2000-12-08 | 131 | 132 | 130 | 131 | 76,000 | 655 |
| 2000-12-07 | 126 | 132 | 126 | 130 | 22,000 | 650 |
| 2000-12-06 | 130 | 133 | 130 | 133 | 26,000 | 665 |
| 2000-12-05 | 130 | 132 | 127 | 128 | 30,000 | 640 |
| 2000-12-04 | 127 | 135 | 125 | 125 | 91,000 | 625 |
| 2000-12-01 | 116 | 122 | 116 | 122 | 24,000 | 610 |
| 2000-11-30 | 122 | 125 | 122 | 122 | 23,000 | 610 |
| 2000-11-29 | 123 | 125 | 122 | 125 | 22,000 | 625 |
| 2000-11-28 | 120 | 126 | 120 | 126 | 13,000 | 630 |
| 2000-11-27 | 125 | 125 | 122 | 122 | 26,000 | 610 |
| 2000-11-24 | 125 | 125 | 115 | 122 | 37,000 | 610 |
| 2000-11-22 | 118 | 118 | 115 | 115 | 37,000 | 575 |
| 2000-11-21 | 115 | 122 | 115 | 116 | 24,000 | 580 |
| 2000-11-20 | 120 | 123 | 119 | 123 | 42,000 | 615 |
| 2000-11-17 | 120 | 120 | 118 | 120 | 35,000 | 600 |
| 2000-11-16 | 122 | 124 | 121 | 121 | 16,000 | 605 |
| 2000-11-15 | 123 | 125 | 122 | 122 | 25,000 | 610 |
| 2000-11-14 | 123 | 123 | 122 | 122 | 8,000 | 610 |
| 2000-11-13 | 122 | 122 | 121 | 121 | 22,000 | 605 |
| 2000-11-10 | 121 | 123 | 121 | 123 | 28,000 | 615 |
| 2000-11-09 | 122 | 124 | 121 | 121 | 22,000 | 605 |
| 2000-11-08 | 123 | 124 | 121 | 121 | 19,000 | 605 |
| 2000-11-07 | 123 | 125 | 123 | 123 | 29,000 | 615 |
| 2000-11-06 | 120 | 123 | 120 | 123 | 20,000 | 615 |
| 2000-11-02 | 123 | 125 | 120 | 120 | 20,000 | 600 |
| 2000-11-01 | 120 | 122 | 120 | 122 | 5,000 | 610 |
| 2000-10-31 | 125 | 125 | 122 | 122 | 6,000 | 610 |
| 2000-10-30 | 126 | 127 | 123 | 125 | 21,000 | 625 |
| 2000-10-27 | 125 | 127 | 125 | 126 | 11,000 | 630 |
| 2000-10-26 | 125 | 126 | 125 | 126 | 32,000 | 630 |
| 2000-10-25 | 128 | 130 | 126 | 126 | 28,000 | 630 |
| 2000-10-24 | 126 | 128 | 126 | 128 | 13,000 | 640 |
| 2000-10-23 | 126 | 131 | 126 | 128 | 20,000 | 640 |
| 2000-10-20 | 130 | 131 | 125 | 126 | 40,000 | 630 |
| 2000-10-19 | 125 | 130 | 125 | 130 | 19,000 | 650 |
| 2000-10-18 | 126 | 127 | 125 | 125 | 13,000 | 625 |
| 2000-10-17 | 128 | 128 | 126 | 127 | 8,000 | 635 |
| 2000-10-16 | 131 | 132 | 128 | 128 | 15,000 | 640 |
| 2000-10-13 | 125 | 126 | 125 | 126 | 18,000 | 630 |
| 2000-10-12 | 127 | 127 | 126 | 127 | 19,000 | 635 |
| 2000-10-11 | 128 | 128 | 127 | 128 | 28,000 | 640 |
| 2000-10-10 | 130 | 130 | 128 | 130 | 13,000 | 650 |
| 2000-10-06 | 130 | 136 | 129 | 136 | 10,000 | 680 |
| 2000-10-05 | 134 | 134 | 133 | 133 | 15,000 | 665 |
| 2000-10-04 | 130 | 130 | 128 | 129 | 23,000 | 645 |
| 2000-10-03 | 138 | 138 | 130 | 132 | 10,000 | 660 |
| 2000-10-02 | 141 | 141 | 127 | 129 | 32,000 | 645 |
| 2000-09-29 | 127 | 139 | 127 | 138 | 21,000 | 690 |
| 2000-09-28 | 131 | 131 | 125 | 127 | 27,000 | 635 |
| 2000-09-27 | 132 | 132 | 130 | 130 | 15,000 | 650 |
| 2000-09-26 | 135 | 135 | 132 | 132 | 33,000 | 660 |
| 2000-09-25 | 149 | 149 | 134 | 134 | 41,000 | 670 |
| 2000-09-22 | 137 | 139 | 135 | 139 | 17,000 | 695 |
| 2000-09-21 | 140 | 140 | 136 | 139 | 35,000 | 695 |
| 2000-09-20 | 149 | 150 | 140 | 140 | 55,000 | 700 |
| 2000-09-19 | 145 | 148 | 138 | 148 | 16,000 | 740 |
| 2000-09-18 | 122 | 150 | 122 | 150 | 82,000 | 750 |
| 2000-09-14 | 131 | 137 | 131 | 137 | 31,000 | 685 |
| 2000-09-13 | 141 | 147 | 136 | 140 | 50,000 | 700 |
| 2000-09-12 | 140 | 140 | 140 | 140 | 8,000 | 700 |
| 2000-09-11 | 141 | 141 | 141 | 141 | 26,000 | 705 |
| 2000-09-08 | 142 | 143 | 141 | 141 | 20,000 | 705 |
| 2000-09-07 | 143 | 143 | 140 | 143 | 7,000 | 715 |
| 2000-09-06 | 145 | 145 | 141 | 145 | 9,000 | 725 |
| 2000-09-05 | 142 | 145 | 140 | 140 | 42,000 | 700 |
| 2000-09-04 | 141 | 146 | 141 | 142 | 14,000 | 710 |
| 2000-09-01 | 146 | 147 | 142 | 142 | 29,000 | 710 |
| 2000-08-31 | 146 | 147 | 146 | 147 | 7,000 | 735 |
| 2000-08-30 | 146 | 149 | 146 | 149 | 11,000 | 745 |
| 2000-08-29 | 148 | 152 | 146 | 147 | 16,000 | 735 |
| 2000-08-28 | 150 | 152 | 150 | 150 | 44,000 | 750 |
| 2000-08-25 | 148 | 150 | 146 | 150 | 42,000 | 750 |
| 2000-08-24 | 147 | 148 | 145 | 146 | 38,000 | 730 |
| 2000-08-23 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2000-08-22 | 148 | 148 | 146 | 148 | 27,000 | 740 |
| 2000-08-21 | 148 | 148 | 146 | 146 | 41,000 | 730 |
| 2000-08-18 | 146 | 148 | 146 | 146 | 14,000 | 730 |
| 2000-08-17 | 148 | 148 | 146 | 146 | 33,000 | 730 |
| 2000-08-16 | 145 | 147 | 144 | 145 | 30,000 | 725 |
| 2000-08-15 | 146 | 148 | 146 | 146 | 23,000 | 730 |
| 2000-08-14 | 148 | 148 | 146 | 148 | 17,000 | 740 |
| 2000-08-11 | 148 | 148 | 146 | 148 | 5,000 | 740 |
| 2000-08-10 | 145 | 148 | 145 | 148 | 9,000 | 740 |
| 2000-08-09 | 145 | 147 | 145 | 145 | 16,000 | 725 |
| 2000-08-08 | 148 | 148 | 145 | 147 | 15,000 | 735 |
| 2000-08-07 | 149 | 149 | 146 | 148 | 16,000 | 740 |
| 2000-08-04 | 149 | 151 | 145 | 150 | 21,000 | 750 |
| 2000-08-03 | 150 | 150 | 148 | 150 | 8,000 | 750 |
| 2000-08-02 | 146 | 152 | 146 | 152 | 13,000 | 760 |
| 2000-08-01 | 155 | 155 | 150 | 155 | 33,000 | 775 |
| 2000-07-31 | 146 | 146 | 140 | 145 | 34,000 | 725 |
| 2000-07-28 | 145 | 147 | 145 | 146 | 27,000 | 730 |
| 2000-07-27 | 156 | 157 | 147 | 157 | 43,000 | 785 |
| 2000-07-26 | 150 | 155 | 150 | 151 | 56,000 | 755 |
| 2000-07-25 | 146 | 150 | 146 | 148 | 57,000 | 740 |
| 2000-07-24 | 145 | 149 | 145 | 146 | 34,000 | 730 |
| 2000-07-21 | 160 | 160 | 145 | 147 | 49,000 | 735 |
| 2000-07-19 | 155 | 155 | 151 | 153 | 52,000 | 765 |
| 2000-07-18 | 160 | 160 | 158 | 158 | 36,000 | 790 |
| 2000-07-17 | 160 | 167 | 160 | 160 | 17,000 | 800 |
| 2000-07-14 | 165 | 167 | 161 | 162 | 21,000 | 810 |
| 2000-07-13 | 161 | 164 | 160 | 163 | 75,000 | 815 |
| 2000-07-12 | 165 | 170 | 160 | 160 | 88,000 | 800 |
| 2000-07-11 | 168 | 170 | 166 | 170 | 30,000 | 850 |
| 2000-07-10 | 165 | 166 | 165 | 165 | 48,000 | 825 |
| 2000-07-07 | 165 | 169 | 165 | 166 | 24,000 | 830 |
| 2000-07-06 | 169 | 169 | 169 | 169 | 21,000 | 845 |
| 2000-07-05 | 172 | 172 | 170 | 170 | 63,000 | 850 |
| 2000-07-04 | 173 | 173 | 169 | 170 | 107,000 | 850 |
| 2000-07-03 | 170 | 171 | 167 | 169 | 71,000 | 845 |
| 2000-06-30 | 166 | 168 | 164 | 165 | 88,000 | 825 |
| 2000-06-29 | 167 | 170 | 166 | 166 | 40,000 | 830 |
| 2000-06-28 | 172 | 173 | 164 | 165 | 108,000 | 825 |
| 2000-06-27 | 164 | 168 | 164 | 168 | 95,000 | 840 |
| 2000-06-26 | 164 | 164 | 160 | 160 | 34,000 | 800 |
| 2000-06-23 | 160 | 164 | 160 | 162 | 24,000 | 810 |
| 2000-06-22 | 160 | 163 | 160 | 163 | 30,000 | 815 |
| 2000-06-21 | 159 | 169 | 159 | 160 | 40,000 | 800 |
| 2000-06-20 | 163 | 164 | 160 | 164 | 56,000 | 820 |
| 2000-06-19 | 161 | 164 | 161 | 164 | 27,000 | 820 |
| 2000-06-16 | 172 | 172 | 162 | 162 | 26,000 | 810 |
| 2000-06-15 | 167 | 167 | 162 | 162 | 29,000 | 810 |
| 2000-06-14 | 167 | 172 | 164 | 164 | 49,000 | 820 |
| 2000-06-13 | 168 | 176 | 162 | 176 | 55,000 | 880 |
| 2000-06-12 | 168 | 171 | 166 | 168 | 37,000 | 840 |
| 2000-06-09 | 165 | 165 | 160 | 165 | 73,000 | 825 |
| 2000-06-08 | 160 | 164 | 158 | 164 | 23,000 | 820 |
| 2000-06-07 | 165 | 165 | 158 | 158 | 27,000 | 790 |
| 2000-06-06 | 152 | 157 | 152 | 157 | 28,000 | 785 |
| 2000-06-05 | 154 | 157 | 152 | 155 | 24,000 | 775 |
| 2000-06-02 | 154 | 154 | 149 | 151 | 38,000 | 755 |
| 2000-06-01 | 155 | 155 | 150 | 155 | 57,000 | 775 |
| 2000-05-31 | 154 | 156 | 151 | 155 | 19,000 | 775 |
| 2000-05-30 | 150 | 153 | 150 | 151 | 22,000 | 755 |
| 2000-05-29 | 153 | 153 | 150 | 150 | 31,000 | 750 |
| 2000-05-26 | 159 | 159 | 154 | 154 | 19,000 | 770 |
| 2000-05-25 | 165 | 165 | 153 | 154 | 22,000 | 770 |
| 2000-05-24 | 154 | 155 | 151 | 153 | 38,000 | 765 |
| 2000-05-23 | 155 | 155 | 153 | 155 | 35,000 | 775 |
| 2000-05-22 | 160 | 160 | 156 | 159 | 26,000 | 795 |
| 2000-05-19 | 160 | 161 | 156 | 159 | 9,000 | 795 |
| 2000-05-18 | 160 | 160 | 156 | 160 | 41,000 | 800 |
| 2000-05-17 | 158 | 161 | 158 | 160 | 21,000 | 800 |
| 2000-05-16 | 161 | 161 | 158 | 158 | 28,000 | 790 |
| 2000-05-15 | 155 | 160 | 155 | 160 | 28,000 | 800 |
| 2000-05-12 | 157 | 163 | 157 | 163 | 28,000 | 815 |
| 2000-05-11 | 156 | 158 | 155 | 157 | 40,000 | 785 |
| 2000-05-10 | 158 | 160 | 156 | 160 | 48,000 | 800 |
| 2000-05-09 | 163 | 164 | 158 | 158 | 30,000 | 790 |
| 2000-05-08 | 161 | 164 | 161 | 163 | 8,000 | 815 |
| 2000-05-02 | 165 | 165 | 157 | 160 | 26,000 | 800 |
| 2000-05-01 | 156 | 164 | 156 | 161 | 18,000 | 805 |
| 2000-04-28 | 160 | 160 | 156 | 156 | 24,000 | 780 |
| 2000-04-27 | 165 | 167 | 165 | 165 | 12,000 | 825 |
| 2000-04-26 | 166 | 170 | 160 | 168 | 28,000 | 840 |
| 2000-04-25 | 170 | 170 | 162 | 165 | 28,000 | 825 |
| 2000-04-24 | 160 | 174 | 160 | 162 | 23,000 | 810 |
| 2000-04-21 | 175 | 175 | 160 | 160 | 19,000 | 800 |
| 2000-04-20 | 175 | 180 | 172 | 175 | 37,000 | 875 |
| 2000-04-19 | 170 | 180 | 170 | 170 | 18,000 | 850 |
| 2000-04-18 | 185 | 185 | 165 | 173 | 33,000 | 865 |
| 2000-04-17 | 170 | 170 | 140 | 153 | 74,000 | 765 |
| 2000-04-14 | 180 | 183 | 178 | 183 | 20,000 | 915 |
| 2000-04-13 | 180 | 180 | 175 | 180 | 52,000 | 900 |
| 2000-04-12 | 180 | 182 | 176 | 182 | 42,000 | 910 |
| 2000-04-11 | 175 | 179 | 174 | 179 | 45,000 | 895 |
| 2000-04-10 | 175 | 180 | 172 | 175 | 68,000 | 875 |
| 2000-04-07 | 178 | 178 | 172 | 175 | 33,000 | 875 |
| 2000-04-06 | 175 | 175 | 170 | 171 | 58,000 | 855 |
| 2000-04-05 | 180 | 180 | 174 | 175 | 90,000 | 875 |
| 2000-04-04 | 182 | 185 | 178 | 180 | 68,000 | 900 |
| 2000-04-03 | 188 | 188 | 180 | 180 | 56,000 | 900 |
| 2000-03-31 | 188 | 188 | 178 | 178 | 27,000 | 890 |
| 2000-03-30 | 185 | 190 | 182 | 190 | 39,000 | 950 |
| 2000-03-29 | 190 | 191 | 175 | 184 | 64,000 | 920 |
| 2000-03-28 | 195 | 195 | 187 | 193 | 89,000 | 965 |
| 2000-03-27 | 185 | 187 | 175 | 186 | 128,000 | 930 |
| 2000-03-24 | 166 | 169 | 161 | 162 | 48,000 | 810 |
| 2000-03-23 | 167 | 167 | 163 | 163 | 19,000 | 815 |
| 2000-03-22 | 170 | 170 | 165 | 170 | 26,000 | 850 |
| 2000-03-21 | 169 | 169 | 167 | 169 | 29,000 | 845 |
| 2000-03-17 | 165 | 170 | 165 | 170 | 25,000 | 850 |
| 2000-03-16 | 170 | 170 | 163 | 165 | 37,000 | 825 |
| 2000-03-15 | 175 | 175 | 162 | 175 | 15,000 | 875 |
| 2000-03-14 | 170 | 175 | 161 | 175 | 48,000 | 875 |
| 2000-03-13 | 185 | 186 | 170 | 170 | 77,000 | 850 |
| 2000-03-10 | 186 | 190 | 185 | 186 | 164,000 | 930 |
| 2000-03-09 | 165 | 191 | 165 | 185 | 189,000 | 925 |
| 2000-03-08 | 155 | 168 | 155 | 165 | 64,000 | 825 |
| 2000-03-07 | 160 | 160 | 157 | 157 | 82,000 | 785 |
| 2000-03-06 | 160 | 160 | 156 | 159 | 58,000 | 795 |
| 2000-03-03 | 157 | 158 | 155 | 156 | 46,000 | 780 |
| 2000-03-02 | 158 | 160 | 155 | 159 | 47,000 | 795 |
| 2000-03-01 | 151 | 160 | 151 | 157 | 78,000 | 785 |
| 2000-02-29 | 152 | 160 | 150 | 160 | 84,000 | 800 |
| 2000-02-28 | 160 | 160 | 152 | 152 | 41,000 | 760 |
| 2000-02-25 | 145 | 153 | 140 | 150 | 120,000 | 750 |
| 2000-02-24 | 150 | 158 | 147 | 147 | 76,000 | 735 |
| 2000-02-23 | 158 | 158 | 148 | 155 | 33,000 | 775 |
| 2000-02-22 | 146 | 158 | 146 | 158 | 50,000 | 790 |
| 2000-02-21 | 150 | 151 | 147 | 147 | 31,000 | 735 |
| 2000-02-18 | 151 | 151 | 150 | 150 | 72,000 | 750 |
| 2000-02-17 | 152 | 153 | 151 | 151 | 33,000 | 755 |
| 2000-02-16 | 155 | 159 | 150 | 159 | 43,000 | 795 |
| 2000-02-15 | 160 | 167 | 157 | 159 | 44,000 | 795 |
| 2000-02-14 | 158 | 160 | 158 | 160 | 25,000 | 800 |
| 2000-02-10 | 160 | 162 | 156 | 156 | 82,000 | 780 |
| 2000-02-09 | 166 | 170 | 160 | 160 | 60,000 | 800 |
| 2000-02-08 | 169 | 170 | 165 | 166 | 33,000 | 830 |
| 2000-02-07 | 170 | 170 | 165 | 165 | 25,000 | 825 |
| 2000-02-04 | 161 | 163 | 159 | 159 | 63,000 | 795 |
| 2000-02-03 | 162 | 163 | 160 | 163 | 49,000 | 815 |
| 2000-02-02 | 160 | 169 | 160 | 160 | 51,000 | 800 |
| 2000-02-01 | 156 | 169 | 156 | 169 | 41,000 | 845 |
| 2000-01-31 | 155 | 175 | 155 | 170 | 21,000 | 850 |
| 2000-01-28 | 170 | 173 | 168 | 170 | 37,000 | 850 |
| 2000-01-27 | 175 | 178 | 168 | 178 | 23,000 | 890 |
| 2000-01-26 | 178 | 180 | 170 | 180 | 53,000 | 900 |
| 2000-01-25 | 180 | 180 | 173 | 178 | 39,000 | 890 |
| 2000-01-24 | 180 | 180 | 171 | 180 | 63,000 | 900 |
| 2000-01-21 | 185 | 185 | 170 | 180 | 108,000 | 900 |
| 2000-01-20 | 160 | 182 | 160 | 180 | 116,000 | 900 |
| 2000-01-19 | 166 | 167 | 155 | 155 | 44,000 | 775 |
| 2000-01-18 | 168 | 168 | 155 | 161 | 104,000 | 805 |
| 2000-01-17 | 150 | 159 | 150 | 153 | 124,000 | 765 |
| 2000-01-14 | 139 | 140 | 135 | 135 | 44,000 | 675 |
| 2000-01-13 | 135 | 140 | 126 | 136 | 102,000 | 680 |
| 2000-01-12 | 133 | 134 | 130 | 133 | 44,000 | 665 |
| 2000-01-11 | 135 | 140 | 130 | 137 | 40,000 | 685 |
| 2000-01-07 | 140 | 140 | 135 | 140 | 14,000 | 700 |
| 2000-01-06 | 144 | 144 | 140 | 141 | 22,000 | 705 |
| 2000-01-05 | 143 | 144 | 130 | 141 | 42,000 | 705 |
| 2000-01-04 | 145 | 145 | 145 | 145 | 7,000 | 725 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株