6505 東洋電機製造(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 300 | 305 | 299 | 304 | 143,000 | 1,520 |
| 2003-12-29 | 298 | 308 | 298 | 304 | 152,000 | 1,520 |
| 2003-12-26 | 295 | 298 | 293 | 295 | 36,000 | 1,475 |
| 2003-12-25 | 291 | 298 | 282 | 298 | 200,000 | 1,490 |
| 2003-12-24 | 298 | 299 | 290 | 292 | 77,000 | 1,460 |
| 2003-12-22 | 302 | 304 | 297 | 300 | 90,000 | 1,500 |
| 2003-12-19 | 300 | 303 | 299 | 302 | 57,000 | 1,510 |
| 2003-12-18 | 302 | 303 | 295 | 299 | 116,000 | 1,495 |
| 2003-12-17 | 303 | 305 | 299 | 302 | 66,000 | 1,510 |
| 2003-12-16 | 317 | 317 | 298 | 308 | 84,000 | 1,540 |
| 2003-12-15 | 318 | 318 | 305 | 316 | 42,000 | 1,580 |
| 2003-12-12 | 307 | 309 | 301 | 303 | 90,000 | 1,515 |
| 2003-12-11 | 305 | 305 | 300 | 305 | 101,000 | 1,525 |
| 2003-12-10 | 311 | 311 | 301 | 310 | 41,000 | 1,550 |
| 2003-12-09 | 319 | 319 | 311 | 314 | 25,000 | 1,570 |
| 2003-12-08 | 320 | 320 | 300 | 310 | 131,000 | 1,550 |
| 2003-12-05 | 329 | 337 | 325 | 325 | 50,000 | 1,625 |
| 2003-12-04 | 332 | 340 | 328 | 332 | 54,000 | 1,660 |
| 2003-12-03 | 331 | 340 | 331 | 337 | 50,000 | 1,685 |
| 2003-12-02 | 340 | 348 | 336 | 336 | 58,000 | 1,680 |
| 2003-12-01 | 319 | 342 | 315 | 341 | 134,000 | 1,705 |
| 2003-11-28 | 339 | 344 | 325 | 344 | 119,000 | 1,720 |
| 2003-11-27 | 331 | 344 | 330 | 338 | 273,000 | 1,690 |
| 2003-11-26 | 318 | 325 | 312 | 321 | 202,000 | 1,605 |
| 2003-11-25 | 314 | 316 | 308 | 311 | 220,000 | 1,555 |
| 2003-11-21 | 301 | 310 | 296 | 309 | 122,000 | 1,545 |
| 2003-11-20 | 314 | 319 | 290 | 302 | 181,000 | 1,510 |
| 2003-11-19 | 304 | 311 | 297 | 299 | 235,000 | 1,495 |
| 2003-11-18 | 325 | 334 | 300 | 319 | 537,000 | 1,595 |
| 2003-11-17 | 329 | 349 | 329 | 345 | 251,000 | 1,725 |
| 2003-11-14 | 371 | 371 | 360 | 369 | 123,000 | 1,845 |
| 2003-11-13 | 377 | 385 | 370 | 373 | 177,000 | 1,865 |
| 2003-11-12 | 355 | 381 | 355 | 376 | 202,000 | 1,880 |
| 2003-11-11 | 383 | 385 | 340 | 370 | 479,000 | 1,850 |
| 2003-11-10 | 412 | 412 | 395 | 398 | 149,000 | 1,990 |
| 2003-11-07 | 397 | 410 | 387 | 405 | 331,000 | 2,025 |
| 2003-11-06 | 395 | 402 | 392 | 396 | 278,000 | 1,980 |
| 2003-11-05 | 400 | 403 | 394 | 395 | 177,000 | 1,975 |
| 2003-11-04 | 407 | 414 | 391 | 398 | 327,000 | 1,990 |
| 2003-10-31 | 431 | 433 | 398 | 403 | 309,000 | 2,015 |
| 2003-10-30 | 399 | 421 | 395 | 421 | 443,000 | 2,105 |
| 2003-10-29 | 385 | 409 | 385 | 395 | 226,000 | 1,975 |
| 2003-10-28 | 386 | 388 | 371 | 380 | 277,000 | 1,900 |
| 2003-10-27 | 396 | 398 | 385 | 386 | 306,000 | 1,930 |
| 2003-10-24 | 382 | 410 | 382 | 400 | 396,000 | 2,000 |
| 2003-10-23 | 420 | 420 | 386 | 386 | 476,000 | 1,930 |
| 2003-10-22 | 430 | 433 | 419 | 428 | 369,000 | 2,140 |
| 2003-10-21 | 418 | 456 | 415 | 430 | 1,176,000 | 2,150 |
| 2003-10-20 | 422 | 424 | 411 | 422 | 672,000 | 2,110 |
| 2003-10-17 | 417 | 424 | 405 | 422 | 1,163,000 | 2,110 |
| 2003-10-16 | 431 | 435 | 413 | 422 | 1,410,000 | 2,110 |
| 2003-10-15 | 404 | 441 | 400 | 441 | 4,563,000 | 2,205 |
| 2003-10-14 | 384 | 394 | 373 | 379 | 1,412,000 | 1,895 |
| 2003-10-10 | 390 | 396 | 372 | 384 | 2,517,000 | 1,920 |
| 2003-10-09 | 320 | 400 | 319 | 372 | 4,852,000 | 1,860 |
| 2003-10-08 | 326 | 327 | 307 | 320 | 1,039,000 | 1,600 |
| 2003-10-07 | 315 | 330 | 307 | 318 | 2,415,000 | 1,590 |
| 2003-10-06 | 290 | 325 | 290 | 315 | 4,235,000 | 1,575 |
| 2003-10-03 | 277 | 288 | 275 | 283 | 464,000 | 1,415 |
| 2003-10-02 | 279 | 279 | 271 | 275 | 151,000 | 1,375 |
| 2003-10-01 | 274 | 282 | 272 | 276 | 441,000 | 1,380 |
| 2003-09-30 | 271 | 273 | 268 | 273 | 117,000 | 1,365 |
| 2003-09-29 | 270 | 272 | 268 | 270 | 73,000 | 1,350 |
| 2003-09-26 | 266 | 273 | 265 | 270 | 184,000 | 1,350 |
| 2003-09-25 | 271 | 272 | 265 | 271 | 262,000 | 1,355 |
| 2003-09-24 | 280 | 282 | 276 | 276 | 148,000 | 1,380 |
| 2003-09-22 | 274 | 283 | 270 | 283 | 203,000 | 1,415 |
| 2003-09-19 | 289 | 290 | 275 | 282 | 390,000 | 1,410 |
| 2003-09-18 | 294 | 295 | 284 | 288 | 747,000 | 1,440 |
| 2003-09-17 | 285 | 303 | 282 | 295 | 3,949,000 | 1,475 |
| 2003-09-16 | 277 | 280 | 271 | 280 | 644,000 | 1,400 |
| 2003-09-12 | 273 | 273 | 267 | 273 | 320,000 | 1,365 |
| 2003-09-11 | 270 | 274 | 265 | 273 | 644,000 | 1,365 |
| 2003-09-10 | 265 | 268 | 263 | 268 | 334,000 | 1,340 |
| 2003-09-09 | 255 | 265 | 254 | 263 | 324,000 | 1,315 |
| 2003-09-08 | 247 | 257 | 247 | 256 | 149,000 | 1,280 |
| 2003-09-05 | 260 | 260 | 252 | 255 | 199,000 | 1,275 |
| 2003-09-04 | 250 | 262 | 248 | 261 | 539,000 | 1,305 |
| 2003-09-03 | 252 | 253 | 249 | 250 | 208,000 | 1,250 |
| 2003-09-02 | 257 | 259 | 252 | 252 | 170,000 | 1,260 |
| 2003-09-01 | 255 | 259 | 255 | 255 | 152,000 | 1,275 |
| 2003-08-29 | 260 | 262 | 252 | 255 | 161,000 | 1,275 |
| 2003-08-28 | 262 | 265 | 256 | 260 | 183,000 | 1,300 |
| 2003-08-27 | 262 | 266 | 262 | 262 | 164,000 | 1,310 |
| 2003-08-26 | 268 | 268 | 261 | 261 | 309,000 | 1,305 |
| 2003-08-25 | 265 | 270 | 264 | 270 | 138,000 | 1,350 |
| 2003-08-22 | 275 | 277 | 265 | 265 | 617,000 | 1,325 |
| 2003-08-21 | 263 | 270 | 261 | 270 | 261,000 | 1,350 |
| 2003-08-20 | 268 | 269 | 261 | 263 | 249,000 | 1,315 |
| 2003-08-19 | 270 | 274 | 260 | 266 | 257,000 | 1,330 |
| 2003-08-18 | 260 | 264 | 255 | 262 | 220,000 | 1,310 |
| 2003-08-15 | 260 | 262 | 253 | 255 | 222,000 | 1,275 |
| 2003-08-14 | 250 | 262 | 247 | 257 | 273,000 | 1,285 |
| 2003-08-13 | 250 | 250 | 246 | 250 | 132,000 | 1,250 |
| 2003-08-12 | 236 | 249 | 236 | 242 | 163,000 | 1,210 |
| 2003-08-11 | 235 | 240 | 235 | 239 | 121,000 | 1,195 |
| 2003-08-08 | 244 | 245 | 235 | 235 | 310,000 | 1,175 |
| 2003-08-07 | 240 | 247 | 235 | 244 | 479,000 | 1,220 |
| 2003-08-06 | 262 | 262 | 249 | 254 | 298,000 | 1,270 |
| 2003-08-05 | 264 | 272 | 264 | 265 | 382,000 | 1,325 |
| 2003-08-04 | 267 | 269 | 262 | 264 | 155,000 | 1,320 |
| 2003-08-01 | 272 | 274 | 264 | 267 | 236,000 | 1,335 |
| 2003-07-31 | 271 | 272 | 262 | 263 | 244,000 | 1,315 |
| 2003-07-30 | 273 | 280 | 272 | 272 | 320,000 | 1,360 |
| 2003-07-29 | 272 | 277 | 270 | 275 | 580,000 | 1,375 |
| 2003-07-28 | 264 | 271 | 264 | 269 | 442,000 | 1,345 |
| 2003-07-25 | 264 | 270 | 262 | 263 | 450,000 | 1,315 |
| 2003-07-24 | 275 | 276 | 262 | 265 | 706,000 | 1,325 |
| 2003-07-23 | 272 | 280 | 258 | 275 | 1,481,000 | 1,375 |
| 2003-07-22 | 279 | 292 | 278 | 287 | 2,604,000 | 1,435 |
| 2003-07-18 | 253 | 284 | 253 | 284 | 1,699,000 | 1,420 |
| 2003-07-17 | 277 | 277 | 257 | 262 | 996,000 | 1,310 |
| 2003-07-16 | 268 | 273 | 263 | 273 | 903,000 | 1,365 |
| 2003-07-15 | 269 | 275 | 262 | 269 | 5,160,000 | 1,345 |
| 2003-07-14 | 257 | 260 | 248 | 260 | 762,000 | 1,300 |
| 2003-07-11 | 256 | 256 | 245 | 248 | 345,000 | 1,240 |
| 2003-07-10 | 242 | 257 | 242 | 257 | 616,000 | 1,285 |
| 2003-07-09 | 249 | 249 | 241 | 243 | 247,000 | 1,215 |
| 2003-07-08 | 259 | 259 | 235 | 244 | 413,000 | 1,220 |
| 2003-07-07 | 259 | 259 | 251 | 255 | 513,000 | 1,275 |
| 2003-07-04 | 240 | 250 | 234 | 247 | 292,000 | 1,235 |
| 2003-07-03 | 260 | 260 | 240 | 244 | 500,000 | 1,220 |
| 2003-07-02 | 263 | 263 | 254 | 260 | 708,000 | 1,300 |
| 2003-07-01 | 257 | 265 | 254 | 260 | 1,616,000 | 1,300 |
| 2003-06-30 | 251 | 252 | 248 | 249 | 381,000 | 1,245 |
| 2003-06-27 | 252 | 252 | 245 | 248 | 356,000 | 1,240 |
| 2003-06-26 | 250 | 251 | 243 | 248 | 403,000 | 1,240 |
| 2003-06-25 | 239 | 251 | 238 | 251 | 413,000 | 1,255 |
| 2003-06-24 | 241 | 244 | 234 | 241 | 434,000 | 1,205 |
| 2003-06-23 | 252 | 253 | 231 | 245 | 800,000 | 1,225 |
| 2003-06-20 | 254 | 261 | 252 | 257 | 1,555,000 | 1,285 |
| 2003-06-19 | 248 | 256 | 246 | 256 | 2,050,000 | 1,280 |
| 2003-06-18 | 240 | 249 | 239 | 246 | 1,992,000 | 1,230 |
| 2003-06-17 | 233 | 242 | 230 | 237 | 3,018,000 | 1,185 |
| 2003-06-16 | 223 | 231 | 222 | 228 | 1,421,000 | 1,140 |
| 2003-06-13 | 218 | 220 | 213 | 220 | 259,000 | 1,100 |
| 2003-06-12 | 225 | 226 | 219 | 219 | 328,000 | 1,095 |
| 2003-06-11 | 223 | 227 | 220 | 223 | 871,000 | 1,115 |
| 2003-06-10 | 212 | 222 | 212 | 221 | 268,000 | 1,105 |
| 2003-06-09 | 220 | 222 | 214 | 217 | 465,000 | 1,085 |
| 2003-06-06 | 222 | 222 | 213 | 219 | 329,000 | 1,095 |
| 2003-06-05 | 220 | 222 | 216 | 222 | 834,000 | 1,110 |
| 2003-06-04 | 220 | 227 | 216 | 217 | 2,429,000 | 1,085 |
| 2003-06-03 | 198 | 218 | 198 | 216 | 3,111,000 | 1,080 |
| 2003-06-02 | 199 | 199 | 192 | 195 | 224,000 | 975 |
| 2003-05-30 | 199 | 200 | 195 | 195 | 329,000 | 975 |
| 2003-05-29 | 189 | 198 | 187 | 198 | 583,000 | 990 |
| 2003-05-28 | 185 | 189 | 183 | 187 | 393,000 | 935 |
| 2003-05-27 | 191 | 193 | 189 | 191 | 234,000 | 955 |
| 2003-05-26 | 201 | 201 | 190 | 194 | 492,000 | 970 |
| 2003-05-23 | 191 | 200 | 190 | 200 | 422,000 | 1,000 |
| 2003-05-22 | 193 | 200 | 189 | 192 | 399,000 | 960 |
| 2003-05-21 | 208 | 208 | 186 | 200 | 651,000 | 1,000 |
| 2003-05-20 | 205 | 210 | 200 | 207 | 736,000 | 1,035 |
| 2003-05-19 | 203 | 206 | 195 | 206 | 589,000 | 1,030 |
| 2003-05-16 | 197 | 207 | 195 | 207 | 1,314,000 | 1,035 |
| 2003-05-15 | 197 | 199 | 190 | 197 | 846,000 | 985 |
| 2003-05-14 | 185 | 200 | 185 | 197 | 1,191,000 | 985 |
| 2003-05-13 | 193 | 194 | 186 | 190 | 703,000 | 950 |
| 2003-05-12 | 191 | 194 | 188 | 193 | 1,184,000 | 965 |
| 2003-05-09 | 185 | 191 | 179 | 190 | 1,695,000 | 950 |
| 2003-05-08 | 178 | 188 | 178 | 185 | 3,553,000 | 925 |
| 2003-05-07 | 173 | 174 | 168 | 173 | 521,000 | 865 |
| 2003-05-06 | 166 | 174 | 166 | 171 | 894,000 | 855 |
| 2003-05-02 | 165 | 168 | 165 | 167 | 314,000 | 835 |
| 2003-05-01 | 163 | 170 | 160 | 165 | 369,000 | 825 |
| 2003-04-30 | 160 | 164 | 157 | 160 | 100,000 | 800 |
| 2003-04-28 | 154 | 160 | 148 | 159 | 209,000 | 795 |
| 2003-04-25 | 158 | 158 | 150 | 156 | 194,000 | 780 |
| 2003-04-24 | 160 | 160 | 152 | 158 | 218,000 | 790 |
| 2003-04-23 | 163 | 165 | 159 | 161 | 195,000 | 805 |
| 2003-04-22 | 169 | 169 | 163 | 164 | 193,000 | 820 |
| 2003-04-21 | 170 | 170 | 163 | 169 | 262,000 | 845 |
| 2003-04-18 | 165 | 173 | 163 | 167 | 1,118,000 | 835 |
| 2003-04-17 | 156 | 163 | 155 | 160 | 335,000 | 800 |
| 2003-04-16 | 165 | 165 | 157 | 157 | 199,000 | 785 |
| 2003-04-15 | 153 | 165 | 152 | 162 | 638,000 | 810 |
| 2003-04-14 | 155 | 157 | 150 | 153 | 159,000 | 765 |
| 2003-04-11 | 160 | 160 | 156 | 157 | 323,000 | 785 |
| 2003-04-10 | 161 | 161 | 151 | 160 | 856,000 | 800 |
| 2003-04-09 | 165 | 172 | 158 | 159 | 2,160,000 | 795 |
| 2003-04-08 | 143 | 144 | 139 | 140 | 148,000 | 700 |
| 2003-04-07 | 143 | 147 | 139 | 142 | 440,000 | 710 |
| 2003-04-04 | 133 | 145 | 133 | 141 | 1,057,000 | 705 |
| 2003-04-03 | 133 | 133 | 130 | 133 | 103,000 | 665 |
| 2003-04-02 | 131 | 134 | 128 | 133 | 74,000 | 665 |
| 2003-04-01 | 133 | 137 | 130 | 132 | 409,000 | 660 |
| 2003-03-31 | 128 | 135 | 127 | 135 | 312,000 | 675 |
| 2003-03-28 | 126 | 130 | 124 | 130 | 90,000 | 650 |
| 2003-03-27 | 122 | 127 | 122 | 125 | 85,000 | 625 |
| 2003-03-26 | 120 | 122 | 120 | 122 | 45,000 | 610 |
| 2003-03-25 | 121 | 121 | 113 | 119 | 71,000 | 595 |
| 2003-03-24 | 120 | 122 | 119 | 122 | 53,000 | 610 |
| 2003-03-20 | 110 | 115 | 110 | 115 | 86,000 | 575 |
| 2003-03-19 | 112 | 113 | 111 | 111 | 44,000 | 555 |
| 2003-03-18 | 110 | 115 | 109 | 113 | 159,000 | 565 |
| 2003-03-17 | 113 | 113 | 108 | 110 | 33,000 | 550 |
| 2003-03-14 | 108 | 114 | 108 | 112 | 127,000 | 560 |
| 2003-03-13 | 115 | 115 | 113 | 113 | 11,000 | 565 |
| 2003-03-12 | 115 | 118 | 115 | 116 | 23,000 | 580 |
| 2003-03-11 | 111 | 117 | 110 | 113 | 33,000 | 565 |
| 2003-03-10 | 121 | 121 | 115 | 115 | 86,000 | 575 |
| 2003-03-07 | 122 | 122 | 118 | 119 | 33,000 | 595 |
| 2003-03-06 | 127 | 127 | 120 | 122 | 101,000 | 610 |
| 2003-03-05 | 129 | 130 | 125 | 127 | 44,000 | 635 |
| 2003-03-04 | 130 | 133 | 127 | 132 | 77,000 | 660 |
| 2003-03-03 | 122 | 125 | 120 | 125 | 107,000 | 625 |
| 2003-02-28 | 125 | 126 | 122 | 122 | 31,000 | 610 |
| 2003-02-27 | 124 | 125 | 121 | 124 | 72,000 | 620 |
| 2003-02-26 | 121 | 124 | 121 | 124 | 57,000 | 620 |
| 2003-02-25 | 131 | 131 | 122 | 123 | 296,000 | 615 |
| 2003-02-24 | 137 | 137 | 132 | 134 | 175,000 | 670 |
| 2003-02-21 | 137 | 138 | 133 | 135 | 295,000 | 675 |
| 2003-02-20 | 133 | 140 | 129 | 139 | 1,251,000 | 695 |
| 2003-02-19 | 132 | 132 | 127 | 128 | 303,000 | 640 |
| 2003-02-18 | 122 | 133 | 120 | 130 | 637,000 | 650 |
| 2003-02-17 | 120 | 121 | 119 | 120 | 42,000 | 600 |
| 2003-02-14 | 119 | 120 | 118 | 119 | 84,000 | 595 |
| 2003-02-13 | 120 | 121 | 118 | 120 | 84,000 | 600 |
| 2003-02-12 | 120 | 121 | 118 | 120 | 68,000 | 600 |
| 2003-02-10 | 122 | 122 | 113 | 117 | 68,000 | 585 |
| 2003-02-07 | 119 | 123 | 118 | 119 | 88,000 | 595 |
| 2003-02-06 | 116 | 121 | 114 | 115 | 163,000 | 575 |
| 2003-02-05 | 122 | 123 | 118 | 118 | 106,000 | 590 |
| 2003-02-04 | 119 | 124 | 119 | 124 | 29,000 | 620 |
| 2003-02-03 | 118 | 119 | 114 | 119 | 92,000 | 595 |
| 2003-01-31 | 119 | 121 | 116 | 119 | 93,000 | 595 |
| 2003-01-30 | 115 | 120 | 113 | 115 | 94,000 | 575 |
| 2003-01-29 | 126 | 126 | 116 | 116 | 97,000 | 580 |
| 2003-01-28 | 127 | 128 | 124 | 128 | 168,000 | 640 |
| 2003-01-27 | 130 | 131 | 124 | 130 | 469,000 | 650 |
| 2003-01-24 | 118 | 128 | 116 | 126 | 652,000 | 630 |
| 2003-01-23 | 113 | 118 | 113 | 118 | 43,000 | 590 |
| 2003-01-22 | 118 | 119 | 115 | 116 | 36,000 | 580 |
| 2003-01-21 | 118 | 118 | 115 | 117 | 53,000 | 585 |
| 2003-01-20 | 116 | 116 | 112 | 115 | 43,000 | 575 |
| 2003-01-17 | 115 | 116 | 113 | 113 | 30,000 | 565 |
| 2003-01-16 | 115 | 117 | 112 | 114 | 80,000 | 570 |
| 2003-01-15 | 122 | 122 | 116 | 118 | 174,000 | 590 |
| 2003-01-14 | 110 | 113 | 108 | 112 | 27,000 | 560 |
| 2003-01-10 | 112 | 115 | 108 | 115 | 78,000 | 575 |
| 2003-01-09 | 107 | 112 | 107 | 112 | 24,000 | 560 |
| 2003-01-08 | 109 | 110 | 107 | 109 | 14,000 | 545 |
| 2003-01-07 | 107 | 110 | 107 | 108 | 27,000 | 540 |
| 2003-01-06 | 106 | 110 | 106 | 107 | 19,000 | 535 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
