6505 東洋電機製造(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 73 | 80 | 73 | 80 | 24,000 | 400 |
| 2001-12-27 | 73 | 74 | 70 | 73 | 17,000 | 365 |
| 2001-12-26 | 68 | 74 | 68 | 71 | 24,000 | 355 |
| 2001-12-25 | 85 | 85 | 65 | 67 | 94,000 | 335 |
| 2001-12-21 | 70 | 75 | 69 | 71 | 24,000 | 355 |
| 2001-12-20 | 68 | 75 | 68 | 70 | 52,000 | 350 |
| 2001-12-19 | 65 | 69 | 62 | 68 | 34,000 | 340 |
| 2001-12-18 | 68 | 70 | 66 | 66 | 44,000 | 330 |
| 2001-12-17 | 70 | 70 | 66 | 66 | 53,000 | 330 |
| 2001-12-14 | 80 | 80 | 65 | 74 | 133,000 | 370 |
| 2001-12-13 | 83 | 83 | 80 | 80 | 30,000 | 400 |
| 2001-12-12 | 82 | 85 | 81 | 83 | 27,000 | 415 |
| 2001-12-11 | 87 | 87 | 81 | 81 | 20,000 | 405 |
| 2001-12-10 | 88 | 89 | 87 | 89 | 22,000 | 445 |
| 2001-12-07 | 90 | 90 | 86 | 87 | 99,000 | 435 |
| 2001-12-06 | 90 | 92 | 86 | 86 | 35,000 | 430 |
| 2001-12-05 | 93 | 93 | 86 | 89 | 49,000 | 445 |
| 2001-12-04 | 93 | 93 | 92 | 93 | 14,000 | 465 |
| 2001-12-03 | 94 | 94 | 93 | 93 | 23,000 | 465 |
| 2001-11-30 | 94 | 94 | 93 | 93 | 13,000 | 465 |
| 2001-11-29 | 97 | 97 | 93 | 93 | 74,000 | 465 |
| 2001-11-28 | 98 | 98 | 97 | 98 | 33,000 | 490 |
| 2001-11-27 | 100 | 100 | 98 | 98 | 24,000 | 490 |
| 2001-11-26 | 102 | 102 | 99 | 100 | 42,000 | 500 |
| 2001-11-22 | 95 | 100 | 95 | 97 | 26,000 | 485 |
| 2001-11-21 | 97 | 98 | 96 | 98 | 12,000 | 490 |
| 2001-11-20 | 100 | 100 | 97 | 97 | 33,000 | 485 |
| 2001-11-19 | 97 | 100 | 97 | 100 | 27,000 | 500 |
| 2001-11-16 | 98 | 103 | 97 | 97 | 34,000 | 485 |
| 2001-11-15 | 100 | 101 | 98 | 101 | 21,000 | 505 |
| 2001-11-14 | 98 | 101 | 98 | 100 | 19,000 | 500 |
| 2001-11-13 | 95 | 98 | 95 | 98 | 13,000 | 490 |
| 2001-11-12 | 99 | 100 | 99 | 100 | 9,000 | 500 |
| 2001-11-09 | 102 | 102 | 98 | 98 | 21,000 | 490 |
| 2001-11-08 | 107 | 107 | 101 | 101 | 5,000 | 505 |
| 2001-11-07 | 105 | 107 | 105 | 107 | 17,000 | 535 |
| 2001-11-06 | 107 | 108 | 102 | 104 | 18,000 | 520 |
| 2001-11-05 | 107 | 108 | 107 | 108 | 14,000 | 540 |
| 2001-11-02 | 107 | 108 | 103 | 103 | 30,000 | 515 |
| 2001-11-01 | 107 | 107 | 105 | 105 | 16,000 | 525 |
| 2001-10-31 | 108 | 109 | 105 | 108 | 11,000 | 540 |
| 2001-10-30 | 105 | 110 | 105 | 108 | 11,000 | 540 |
| 2001-10-29 | 115 | 115 | 110 | 110 | 27,000 | 550 |
| 2001-10-26 | 112 | 112 | 110 | 112 | 45,000 | 560 |
| 2001-10-25 | 110 | 110 | 105 | 110 | 58,000 | 550 |
| 2001-10-24 | 106 | 107 | 103 | 107 | 67,000 | 535 |
| 2001-10-23 | 105 | 105 | 103 | 104 | 17,000 | 520 |
| 2001-10-22 | 105 | 105 | 102 | 105 | 23,000 | 525 |
| 2001-10-19 | 103 | 104 | 102 | 103 | 15,000 | 515 |
| 2001-10-18 | 105 | 107 | 105 | 105 | 6,000 | 525 |
| 2001-10-17 | 102 | 107 | 102 | 106 | 21,000 | 530 |
| 2001-10-16 | 104 | 106 | 104 | 106 | 18,000 | 530 |
| 2001-10-15 | 104 | 105 | 102 | 104 | 14,000 | 520 |
| 2001-10-12 | 103 | 104 | 101 | 104 | 17,000 | 520 |
| 2001-10-11 | 104 | 105 | 100 | 103 | 28,000 | 515 |
| 2001-10-10 | 104 | 104 | 99 | 103 | 14,000 | 515 |
| 2001-10-09 | 104 | 104 | 100 | 103 | 50,000 | 515 |
| 2001-10-05 | 110 | 110 | 102 | 104 | 107,000 | 520 |
| 2001-10-04 | 110 | 117 | 107 | 110 | 75,000 | 550 |
| 2001-10-03 | 108 | 110 | 107 | 107 | 14,000 | 535 |
| 2001-10-02 | 110 | 110 | 104 | 110 | 11,000 | 550 |
| 2001-10-01 | 103 | 108 | 103 | 108 | 13,000 | 540 |
| 2001-09-28 | 101 | 107 | 101 | 106 | 21,000 | 530 |
| 2001-09-27 | 109 | 109 | 102 | 108 | 28,000 | 540 |
| 2001-09-26 | 104 | 104 | 103 | 104 | 11,000 | 520 |
| 2001-09-25 | 116 | 116 | 103 | 103 | 14,000 | 515 |
| 2001-09-21 | 98 | 100 | 98 | 100 | 14,000 | 500 |
| 2001-09-20 | 105 | 105 | 105 | 105 | 28,000 | 525 |
| 2001-09-19 | 100 | 105 | 98 | 104 | 34,000 | 520 |
| 2001-09-18 | 97 | 103 | 97 | 101 | 20,000 | 505 |
| 2001-09-17 | 98 | 103 | 97 | 97 | 15,000 | 485 |
| 2001-09-14 | 106 | 106 | 102 | 105 | 49,000 | 525 |
| 2001-09-13 | 93 | 105 | 93 | 96 | 69,000 | 480 |
| 2001-09-12 | 102 | 102 | 91 | 91 | 122,000 | 455 |
| 2001-09-11 | 103 | 105 | 103 | 105 | 19,000 | 525 |
| 2001-09-10 | 105 | 105 | 101 | 103 | 63,000 | 515 |
| 2001-09-07 | 110 | 110 | 108 | 108 | 33,000 | 540 |
| 2001-09-06 | 112 | 113 | 112 | 113 | 9,000 | 565 |
| 2001-09-05 | 113 | 113 | 112 | 112 | 18,000 | 560 |
| 2001-09-04 | 113 | 118 | 110 | 110 | 50,000 | 550 |
| 2001-09-03 | 121 | 121 | 118 | 118 | 28,000 | 590 |
| 2001-08-31 | 122 | 122 | 121 | 121 | 33,000 | 605 |
| 2001-08-30 | 125 | 125 | 122 | 123 | 22,000 | 615 |
| 2001-08-29 | 123 | 124 | 123 | 124 | 5,000 | 620 |
| 2001-08-28 | 127 | 127 | 125 | 126 | 30,000 | 630 |
| 2001-08-27 | 125 | 127 | 125 | 127 | 13,000 | 635 |
| 2001-08-24 | 130 | 130 | 130 | 130 | 21,000 | 650 |
| 2001-08-23 | 125 | 126 | 123 | 124 | 18,000 | 620 |
| 2001-08-22 | 124 | 125 | 122 | 122 | 16,000 | 610 |
| 2001-08-21 | 125 | 125 | 122 | 124 | 17,000 | 620 |
| 2001-08-20 | 121 | 125 | 121 | 125 | 38,000 | 625 |
| 2001-08-17 | 129 | 129 | 125 | 125 | 14,000 | 625 |
| 2001-08-16 | 126 | 130 | 126 | 129 | 17,000 | 645 |
| 2001-08-15 | 128 | 138 | 128 | 138 | 44,000 | 690 |
| 2001-08-14 | 129 | 129 | 123 | 128 | 9,000 | 640 |
| 2001-08-13 | 127 | 128 | 127 | 128 | 4,000 | 640 |
| 2001-08-10 | 127 | 127 | 125 | 127 | 11,000 | 635 |
| 2001-08-09 | 126 | 127 | 126 | 126 | 6,000 | 630 |
| 2001-08-08 | 129 | 129 | 126 | 126 | 11,000 | 630 |
| 2001-08-07 | 123 | 129 | 123 | 129 | 12,000 | 645 |
| 2001-08-03 | 135 | 135 | 120 | 132 | 26,000 | 660 |
| 2001-08-02 | 130 | 140 | 130 | 137 | 45,000 | 685 |
| 2001-08-01 | 120 | 125 | 120 | 120 | 15,000 | 600 |
| 2001-07-31 | 121 | 124 | 121 | 124 | 22,000 | 620 |
| 2001-07-30 | 124 | 124 | 122 | 123 | 15,000 | 615 |
| 2001-07-27 | 123 | 124 | 123 | 124 | 10,000 | 620 |
| 2001-07-26 | 125 | 126 | 122 | 125 | 17,000 | 625 |
| 2001-07-25 | 122 | 125 | 122 | 122 | 33,000 | 610 |
| 2001-07-24 | 127 | 127 | 120 | 125 | 54,000 | 625 |
| 2001-07-23 | 131 | 131 | 126 | 127 | 28,000 | 635 |
| 2001-07-19 | 130 | 132 | 130 | 131 | 7,000 | 655 |
| 2001-07-18 | 132 | 134 | 130 | 130 | 14,000 | 650 |
| 2001-07-17 | 140 | 140 | 130 | 130 | 29,000 | 650 |
| 2001-07-16 | 140 | 140 | 133 | 134 | 11,000 | 670 |
| 2001-07-13 | 131 | 138 | 131 | 138 | 20,000 | 690 |
| 2001-07-12 | 138 | 138 | 130 | 134 | 6,000 | 670 |
| 2001-07-11 | 130 | 131 | 129 | 129 | 17,000 | 645 |
| 2001-07-10 | 129 | 135 | 129 | 135 | 5,000 | 675 |
| 2001-07-09 | 126 | 129 | 126 | 129 | 18,000 | 645 |
| 2001-07-06 | 137 | 137 | 135 | 135 | 7,000 | 675 |
| 2001-07-05 | 140 | 140 | 139 | 139 | 11,000 | 695 |
| 2001-07-04 | 139 | 140 | 139 | 140 | 3,000 | 700 |
| 2001-07-03 | 140 | 142 | 139 | 142 | 12,000 | 710 |
| 2001-07-02 | 147 | 147 | 140 | 141 | 14,000 | 705 |
| 2001-06-29 | 147 | 147 | 140 | 147 | 30,000 | 735 |
| 2001-06-28 | 145 | 145 | 140 | 145 | 21,000 | 725 |
| 2001-06-27 | 146 | 146 | 140 | 145 | 22,000 | 725 |
| 2001-06-26 | 145 | 145 | 143 | 145 | 30,000 | 725 |
| 2001-06-25 | 140 | 144 | 139 | 143 | 24,000 | 715 |
| 2001-06-22 | 134 | 137 | 132 | 136 | 42,000 | 680 |
| 2001-06-21 | 134 | 135 | 133 | 134 | 39,000 | 670 |
| 2001-06-20 | 137 | 137 | 133 | 133 | 25,000 | 665 |
| 2001-06-19 | 132 | 133 | 132 | 133 | 28,000 | 665 |
| 2001-06-18 | 139 | 139 | 132 | 132 | 31,000 | 660 |
| 2001-06-15 | 136 | 148 | 135 | 139 | 45,000 | 695 |
| 2001-06-14 | 138 | 139 | 136 | 137 | 10,000 | 685 |
| 2001-06-13 | 135 | 140 | 135 | 140 | 51,000 | 700 |
| 2001-06-12 | 143 | 143 | 140 | 140 | 8,000 | 700 |
| 2001-06-11 | 141 | 146 | 141 | 146 | 3,000 | 730 |
| 2001-06-08 | 145 | 150 | 145 | 146 | 112,000 | 730 |
| 2001-06-07 | 135 | 136 | 133 | 136 | 45,000 | 680 |
| 2001-06-06 | 136 | 140 | 135 | 136 | 21,000 | 680 |
| 2001-06-05 | 139 | 142 | 133 | 141 | 28,000 | 705 |
| 2001-06-04 | 141 | 142 | 140 | 142 | 34,000 | 710 |
| 2001-06-01 | 145 | 147 | 141 | 141 | 12,000 | 705 |
| 2001-05-31 | 140 | 146 | 140 | 141 | 16,000 | 705 |
| 2001-05-30 | 145 | 147 | 140 | 147 | 17,000 | 735 |
| 2001-05-29 | 147 | 150 | 145 | 146 | 15,000 | 730 |
| 2001-05-28 | 152 | 152 | 150 | 150 | 15,000 | 750 |
| 2001-05-25 | 156 | 158 | 149 | 151 | 40,000 | 755 |
| 2001-05-24 | 155 | 155 | 148 | 148 | 24,000 | 740 |
| 2001-05-23 | 154 | 156 | 152 | 155 | 18,000 | 775 |
| 2001-05-22 | 155 | 155 | 154 | 154 | 20,000 | 770 |
| 2001-05-21 | 158 | 158 | 153 | 153 | 22,000 | 765 |
| 2001-05-18 | 153 | 155 | 152 | 154 | 18,000 | 770 |
| 2001-05-17 | 157 | 158 | 151 | 155 | 21,000 | 775 |
| 2001-05-16 | 158 | 158 | 153 | 155 | 43,000 | 775 |
| 2001-05-15 | 157 | 158 | 154 | 158 | 17,000 | 790 |
| 2001-05-14 | 158 | 158 | 157 | 157 | 14,000 | 785 |
| 2001-05-11 | 160 | 160 | 154 | 158 | 26,000 | 790 |
| 2001-05-10 | 150 | 158 | 150 | 158 | 21,000 | 790 |
| 2001-05-09 | 162 | 162 | 152 | 153 | 41,000 | 765 |
| 2001-05-08 | 168 | 168 | 160 | 161 | 103,000 | 805 |
| 2001-05-07 | 170 | 172 | 165 | 169 | 106,000 | 845 |
| 2001-05-02 | 168 | 170 | 163 | 170 | 148,000 | 850 |
| 2001-05-01 | 162 | 170 | 160 | 168 | 141,000 | 840 |
| 2001-04-27 | 165 | 165 | 160 | 162 | 91,000 | 810 |
| 2001-04-26 | 160 | 165 | 156 | 165 | 169,000 | 825 |
| 2001-04-25 | 155 | 157 | 155 | 155 | 85,000 | 775 |
| 2001-04-24 | 151 | 155 | 151 | 155 | 26,000 | 775 |
| 2001-04-23 | 155 | 156 | 150 | 151 | 68,000 | 755 |
| 2001-04-20 | 154 | 154 | 151 | 154 | 39,000 | 770 |
| 2001-04-19 | 155 | 155 | 148 | 154 | 46,000 | 770 |
| 2001-04-18 | 150 | 155 | 150 | 154 | 20,000 | 770 |
| 2001-04-17 | 153 | 155 | 150 | 150 | 42,000 | 750 |
| 2001-04-16 | 151 | 154 | 146 | 148 | 32,000 | 740 |
| 2001-04-13 | 154 | 156 | 150 | 151 | 29,000 | 755 |
| 2001-04-12 | 155 | 156 | 146 | 146 | 45,000 | 730 |
| 2001-04-11 | 158 | 158 | 153 | 153 | 41,000 | 765 |
| 2001-04-10 | 157 | 158 | 153 | 156 | 64,000 | 780 |
| 2001-04-09 | 150 | 157 | 150 | 153 | 24,000 | 765 |
| 2001-04-06 | 160 | 165 | 150 | 150 | 158,000 | 750 |
| 2001-04-05 | 145 | 160 | 145 | 160 | 135,000 | 800 |
| 2001-04-04 | 144 | 148 | 142 | 144 | 21,000 | 720 |
| 2001-04-03 | 145 | 145 | 140 | 143 | 30,000 | 715 |
| 2001-04-02 | 150 | 152 | 141 | 141 | 33,000 | 705 |
| 2001-03-30 | 151 | 153 | 148 | 148 | 63,000 | 740 |
| 2001-03-29 | 154 | 154 | 147 | 153 | 105,000 | 765 |
| 2001-03-28 | 144 | 163 | 144 | 154 | 476,000 | 770 |
| 2001-03-27 | 143 | 147 | 141 | 144 | 167,000 | 720 |
| 2001-03-26 | 131 | 138 | 130 | 138 | 81,000 | 690 |
| 2001-03-23 | 131 | 131 | 128 | 131 | 20,000 | 655 |
| 2001-03-22 | 127 | 131 | 123 | 131 | 55,000 | 655 |
| 2001-03-21 | 130 | 131 | 123 | 129 | 68,000 | 645 |
| 2001-03-19 | 125 | 126 | 122 | 123 | 24,000 | 615 |
| 2001-03-16 | 130 | 130 | 125 | 127 | 12,000 | 635 |
| 2001-03-15 | 125 | 130 | 121 | 125 | 24,000 | 625 |
| 2001-03-14 | 127 | 128 | 126 | 126 | 34,000 | 630 |
| 2001-03-13 | 128 | 128 | 125 | 126 | 24,000 | 630 |
| 2001-03-12 | 128 | 131 | 128 | 130 | 23,000 | 650 |
| 2001-03-09 | 131 | 132 | 126 | 128 | 40,000 | 640 |
| 2001-03-08 | 131 | 132 | 128 | 131 | 10,000 | 655 |
| 2001-03-07 | 131 | 132 | 130 | 132 | 43,000 | 660 |
| 2001-03-06 | 126 | 130 | 125 | 130 | 31,000 | 650 |
| 2001-03-05 | 126 | 128 | 124 | 124 | 30,000 | 620 |
| 2001-03-02 | 126 | 129 | 125 | 128 | 24,000 | 640 |
| 2001-03-01 | 130 | 130 | 125 | 125 | 44,000 | 625 |
| 2001-02-28 | 134 | 134 | 128 | 133 | 30,000 | 665 |
| 2001-02-27 | 135 | 135 | 133 | 134 | 39,000 | 670 |
| 2001-02-26 | 135 | 135 | 128 | 130 | 43,000 | 650 |
| 2001-02-23 | 129 | 129 | 125 | 125 | 36,000 | 625 |
| 2001-02-22 | 126 | 129 | 126 | 128 | 22,000 | 640 |
| 2001-02-21 | 134 | 134 | 125 | 126 | 30,000 | 630 |
| 2001-02-20 | 134 | 134 | 128 | 131 | 29,000 | 655 |
| 2001-02-19 | 128 | 135 | 124 | 135 | 54,000 | 675 |
| 2001-02-16 | 129 | 129 | 123 | 128 | 32,000 | 640 |
| 2001-02-15 | 124 | 127 | 124 | 125 | 46,000 | 625 |
| 2001-02-14 | 128 | 128 | 122 | 122 | 29,000 | 610 |
| 2001-02-13 | 127 | 129 | 125 | 125 | 33,000 | 625 |
| 2001-02-09 | 127 | 128 | 126 | 127 | 57,000 | 635 |
| 2001-02-08 | 130 | 130 | 125 | 127 | 25,000 | 635 |
| 2001-02-07 | 132 | 133 | 128 | 133 | 25,000 | 665 |
| 2001-02-06 | 129 | 132 | 128 | 132 | 26,000 | 660 |
| 2001-02-05 | 131 | 140 | 125 | 128 | 86,000 | 640 |
| 2001-02-02 | 141 | 146 | 136 | 141 | 262,000 | 705 |
| 2001-02-01 | 138 | 154 | 134 | 150 | 488,000 | 750 |
| 2001-01-31 | 125 | 136 | 124 | 133 | 141,000 | 665 |
| 2001-01-30 | 120 | 122 | 119 | 122 | 21,000 | 610 |
| 2001-01-29 | 122 | 122 | 120 | 120 | 5,000 | 600 |
| 2001-01-26 | 119 | 122 | 117 | 122 | 13,000 | 610 |
| 2001-01-25 | 128 | 128 | 119 | 119 | 22,000 | 595 |
| 2001-01-24 | 123 | 123 | 123 | 123 | 13,000 | 615 |
| 2001-01-23 | 125 | 125 | 123 | 123 | 24,000 | 615 |
| 2001-01-22 | 127 | 127 | 117 | 126 | 31,000 | 630 |
| 2001-01-19 | 120 | 122 | 116 | 117 | 49,000 | 585 |
| 2001-01-18 | 115 | 120 | 114 | 120 | 43,000 | 600 |
| 2001-01-17 | 115 | 115 | 114 | 115 | 6,000 | 575 |
| 2001-01-16 | 119 | 119 | 114 | 115 | 18,000 | 575 |
| 2001-01-15 | 105 | 114 | 105 | 114 | 29,000 | 570 |
| 2001-01-12 | 105 | 108 | 102 | 105 | 104,000 | 525 |
| 2001-01-11 | 106 | 109 | 104 | 105 | 20,000 | 525 |
| 2001-01-10 | 111 | 111 | 106 | 109 | 21,000 | 545 |
| 2001-01-09 | 115 | 115 | 103 | 111 | 16,000 | 555 |
| 2001-01-05 | 115 | 120 | 115 | 115 | 22,000 | 575 |
| 2001-01-04 | 120 | 120 | 115 | 115 | 23,000 | 575 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株