6505 東洋電機製造(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 291 | 298 | 291 | 293 | 81,000 | 1,465 |
| 2004-12-29 | 297 | 298 | 290 | 290 | 130,000 | 1,450 |
| 2004-12-28 | 300 | 300 | 294 | 296 | 74,000 | 1,480 |
| 2004-12-27 | 296 | 302 | 296 | 298 | 269,000 | 1,490 |
| 2004-12-24 | 289 | 296 | 289 | 292 | 246,000 | 1,460 |
| 2004-12-22 | 292 | 292 | 287 | 287 | 138,000 | 1,435 |
| 2004-12-21 | 280 | 290 | 280 | 287 | 225,000 | 1,435 |
| 2004-12-20 | 275 | 277 | 275 | 276 | 178,000 | 1,380 |
| 2004-12-17 | 277 | 279 | 276 | 278 | 78,000 | 1,390 |
| 2004-12-16 | 275 | 276 | 272 | 273 | 160,000 | 1,365 |
| 2004-12-15 | 281 | 281 | 272 | 273 | 128,000 | 1,365 |
| 2004-12-14 | 278 | 278 | 271 | 275 | 265,000 | 1,375 |
| 2004-12-13 | 283 | 286 | 279 | 279 | 122,000 | 1,395 |
| 2004-12-10 | 281 | 286 | 281 | 285 | 146,000 | 1,425 |
| 2004-12-09 | 295 | 295 | 285 | 285 | 137,000 | 1,425 |
| 2004-12-08 | 295 | 295 | 289 | 293 | 159,000 | 1,465 |
| 2004-12-07 | 298 | 298 | 293 | 294 | 152,000 | 1,470 |
| 2004-12-06 | 294 | 296 | 294 | 296 | 179,000 | 1,480 |
| 2004-12-03 | 286 | 296 | 286 | 291 | 420,000 | 1,455 |
| 2004-12-02 | 283 | 285 | 282 | 283 | 316,000 | 1,415 |
| 2004-12-01 | 287 | 287 | 278 | 278 | 572,000 | 1,390 |
| 2004-11-30 | 294 | 295 | 287 | 288 | 249,000 | 1,440 |
| 2004-11-29 | 293 | 298 | 292 | 293 | 172,000 | 1,465 |
| 2004-11-26 | 295 | 295 | 292 | 292 | 89,000 | 1,460 |
| 2004-11-25 | 295 | 297 | 292 | 292 | 50,000 | 1,460 |
| 2004-11-24 | 299 | 299 | 292 | 297 | 264,000 | 1,485 |
| 2004-11-22 | 305 | 306 | 299 | 301 | 49,000 | 1,505 |
| 2004-11-19 | 308 | 308 | 303 | 304 | 116,000 | 1,520 |
| 2004-11-18 | 314 | 314 | 308 | 308 | 68,000 | 1,540 |
| 2004-11-17 | 312 | 316 | 312 | 314 | 39,000 | 1,570 |
| 2004-11-16 | 320 | 321 | 315 | 315 | 55,000 | 1,575 |
| 2004-11-15 | 317 | 326 | 317 | 320 | 161,000 | 1,600 |
| 2004-11-12 | 320 | 328 | 317 | 320 | 135,000 | 1,600 |
| 2004-11-11 | 337 | 339 | 310 | 323 | 275,000 | 1,615 |
| 2004-11-10 | 335 | 345 | 334 | 340 | 489,000 | 1,700 |
| 2004-11-09 | 326 | 333 | 326 | 333 | 92,000 | 1,665 |
| 2004-11-08 | 330 | 333 | 322 | 328 | 282,000 | 1,640 |
| 2004-11-05 | 330 | 330 | 325 | 329 | 168,000 | 1,645 |
| 2004-11-04 | 325 | 330 | 323 | 328 | 175,000 | 1,640 |
| 2004-11-02 | 325 | 328 | 319 | 324 | 108,000 | 1,620 |
| 2004-11-01 | 324 | 324 | 319 | 323 | 147,000 | 1,615 |
| 2004-10-29 | 324 | 325 | 319 | 324 | 53,000 | 1,620 |
| 2004-10-28 | 322 | 331 | 319 | 329 | 344,000 | 1,645 |
| 2004-10-27 | 317 | 318 | 312 | 315 | 52,000 | 1,575 |
| 2004-10-26 | 318 | 321 | 311 | 316 | 56,000 | 1,580 |
| 2004-10-25 | 321 | 321 | 300 | 321 | 344,000 | 1,605 |
| 2004-10-22 | 304 | 322 | 304 | 322 | 193,000 | 1,610 |
| 2004-10-21 | 310 | 317 | 308 | 309 | 105,000 | 1,545 |
| 2004-10-20 | 325 | 325 | 316 | 319 | 234,000 | 1,595 |
| 2004-10-19 | 328 | 329 | 319 | 329 | 354,000 | 1,645 |
| 2004-10-18 | 320 | 330 | 314 | 329 | 1,329,000 | 1,645 |
| 2004-10-15 | 304 | 311 | 300 | 310 | 274,000 | 1,550 |
| 2004-10-14 | 297 | 305 | 297 | 301 | 124,000 | 1,505 |
| 2004-10-13 | 301 | 302 | 292 | 301 | 128,000 | 1,505 |
| 2004-10-12 | 303 | 304 | 299 | 304 | 73,000 | 1,520 |
| 2004-10-08 | 301 | 304 | 298 | 304 | 118,000 | 1,520 |
| 2004-10-07 | 303 | 307 | 301 | 301 | 72,000 | 1,505 |
| 2004-10-06 | 308 | 308 | 300 | 306 | 131,000 | 1,530 |
| 2004-10-05 | 294 | 307 | 294 | 304 | 162,000 | 1,520 |
| 2004-10-04 | 294 | 295 | 291 | 293 | 62,000 | 1,465 |
| 2004-10-01 | 284 | 287 | 281 | 287 | 251,000 | 1,435 |
| 2004-09-30 | 284 | 288 | 284 | 284 | 80,000 | 1,420 |
| 2004-09-29 | 290 | 295 | 282 | 282 | 87,000 | 1,410 |
| 2004-09-28 | 291 | 294 | 285 | 290 | 84,000 | 1,450 |
| 2004-09-27 | 286 | 289 | 284 | 289 | 70,000 | 1,445 |
| 2004-09-24 | 288 | 291 | 283 | 288 | 166,000 | 1,440 |
| 2004-09-22 | 295 | 297 | 290 | 295 | 105,000 | 1,475 |
| 2004-09-21 | 301 | 301 | 294 | 294 | 127,000 | 1,470 |
| 2004-09-17 | 304 | 304 | 297 | 297 | 152,000 | 1,485 |
| 2004-09-16 | 302 | 308 | 301 | 308 | 90,000 | 1,540 |
| 2004-09-15 | 310 | 314 | 302 | 303 | 278,000 | 1,515 |
| 2004-09-14 | 306 | 308 | 305 | 307 | 197,000 | 1,535 |
| 2004-09-13 | 310 | 310 | 304 | 307 | 184,000 | 1,535 |
| 2004-09-10 | 299 | 306 | 298 | 306 | 393,000 | 1,530 |
| 2004-09-09 | 309 | 310 | 302 | 307 | 95,000 | 1,535 |
| 2004-09-08 | 306 | 311 | 306 | 309 | 80,000 | 1,545 |
| 2004-09-07 | 317 | 317 | 305 | 307 | 120,000 | 1,535 |
| 2004-09-06 | 319 | 319 | 311 | 316 | 74,000 | 1,580 |
| 2004-09-03 | 325 | 328 | 316 | 321 | 361,000 | 1,605 |
| 2004-09-02 | 300 | 325 | 299 | 320 | 891,000 | 1,600 |
| 2004-09-01 | 298 | 300 | 294 | 296 | 227,000 | 1,480 |
| 2004-08-31 | 300 | 300 | 293 | 294 | 106,000 | 1,470 |
| 2004-08-30 | 301 | 301 | 299 | 299 | 43,000 | 1,495 |
| 2004-08-27 | 295 | 301 | 295 | 300 | 78,000 | 1,500 |
| 2004-08-26 | 301 | 304 | 296 | 297 | 143,000 | 1,485 |
| 2004-08-25 | 303 | 303 | 297 | 301 | 50,000 | 1,505 |
| 2004-08-24 | 301 | 305 | 296 | 300 | 39,000 | 1,500 |
| 2004-08-23 | 297 | 304 | 297 | 303 | 38,000 | 1,515 |
| 2004-08-20 | 295 | 300 | 294 | 296 | 45,000 | 1,480 |
| 2004-08-19 | 294 | 298 | 293 | 298 | 58,000 | 1,490 |
| 2004-08-18 | 292 | 295 | 292 | 295 | 57,000 | 1,475 |
| 2004-08-17 | 299 | 299 | 296 | 297 | 27,000 | 1,485 |
| 2004-08-16 | 301 | 301 | 294 | 294 | 61,000 | 1,470 |
| 2004-08-13 | 298 | 302 | 295 | 302 | 47,000 | 1,510 |
| 2004-08-12 | 297 | 303 | 297 | 303 | 54,000 | 1,515 |
| 2004-08-11 | 306 | 309 | 299 | 299 | 96,000 | 1,495 |
| 2004-08-10 | 297 | 302 | 297 | 302 | 61,000 | 1,510 |
| 2004-08-09 | 295 | 298 | 295 | 295 | 46,000 | 1,475 |
| 2004-08-06 | 293 | 303 | 293 | 296 | 101,000 | 1,480 |
| 2004-08-05 | 302 | 304 | 298 | 300 | 110,000 | 1,500 |
| 2004-08-04 | 309 | 309 | 298 | 302 | 168,000 | 1,510 |
| 2004-08-03 | 313 | 315 | 311 | 314 | 68,000 | 1,570 |
| 2004-08-02 | 315 | 316 | 311 | 313 | 106,000 | 1,565 |
| 2004-07-30 | 318 | 320 | 312 | 317 | 128,000 | 1,585 |
| 2004-07-29 | 339 | 339 | 316 | 317 | 72,000 | 1,585 |
| 2004-07-28 | 312 | 328 | 312 | 326 | 147,000 | 1,630 |
| 2004-07-27 | 315 | 318 | 308 | 309 | 198,000 | 1,545 |
| 2004-07-26 | 330 | 336 | 312 | 312 | 262,000 | 1,560 |
| 2004-07-23 | 320 | 331 | 317 | 327 | 294,000 | 1,635 |
| 2004-07-22 | 322 | 330 | 322 | 325 | 87,000 | 1,625 |
| 2004-07-21 | 325 | 330 | 321 | 330 | 89,000 | 1,650 |
| 2004-07-20 | 325 | 335 | 320 | 320 | 113,000 | 1,600 |
| 2004-07-16 | 326 | 333 | 323 | 324 | 122,000 | 1,620 |
| 2004-07-15 | 334 | 335 | 322 | 324 | 100,000 | 1,620 |
| 2004-07-14 | 346 | 350 | 335 | 335 | 111,000 | 1,675 |
| 2004-07-13 | 351 | 351 | 344 | 346 | 274,000 | 1,730 |
| 2004-07-12 | 335 | 343 | 327 | 336 | 36,000 | 1,680 |
| 2004-07-09 | 326 | 330 | 318 | 327 | 55,000 | 1,635 |
| 2004-07-08 | 329 | 331 | 321 | 321 | 40,000 | 1,605 |
| 2004-07-07 | 320 | 331 | 316 | 324 | 107,000 | 1,620 |
| 2004-07-06 | 343 | 345 | 330 | 330 | 136,000 | 1,650 |
| 2004-07-05 | 365 | 365 | 340 | 345 | 81,000 | 1,725 |
| 2004-07-02 | 357 | 370 | 349 | 366 | 279,000 | 1,830 |
| 2004-07-01 | 356 | 368 | 355 | 362 | 459,000 | 1,810 |
| 2004-06-30 | 355 | 359 | 345 | 359 | 327,000 | 1,795 |
| 2004-06-29 | 348 | 358 | 342 | 351 | 701,000 | 1,755 |
| 2004-06-28 | 321 | 346 | 321 | 345 | 741,000 | 1,725 |
| 2004-06-25 | 313 | 318 | 310 | 318 | 137,000 | 1,590 |
| 2004-06-24 | 306 | 313 | 305 | 313 | 102,000 | 1,565 |
| 2004-06-23 | 313 | 313 | 302 | 302 | 79,000 | 1,510 |
| 2004-06-22 | 313 | 313 | 310 | 313 | 49,000 | 1,565 |
| 2004-06-21 | 318 | 318 | 313 | 313 | 59,000 | 1,565 |
| 2004-06-18 | 311 | 315 | 310 | 313 | 91,000 | 1,565 |
| 2004-06-17 | 319 | 319 | 311 | 311 | 106,000 | 1,555 |
| 2004-06-16 | 314 | 320 | 310 | 320 | 176,000 | 1,600 |
| 2004-06-15 | 320 | 323 | 316 | 318 | 114,000 | 1,590 |
| 2004-06-14 | 313 | 319 | 312 | 319 | 70,000 | 1,595 |
| 2004-06-11 | 305 | 316 | 305 | 315 | 224,000 | 1,575 |
| 2004-06-10 | 308 | 310 | 304 | 308 | 117,000 | 1,540 |
| 2004-06-09 | 306 | 306 | 300 | 305 | 83,000 | 1,525 |
| 2004-06-08 | 303 | 309 | 299 | 303 | 87,000 | 1,515 |
| 2004-06-07 | 296 | 302 | 296 | 300 | 73,000 | 1,500 |
| 2004-06-04 | 293 | 299 | 293 | 296 | 65,000 | 1,480 |
| 2004-06-03 | 300 | 302 | 294 | 295 | 80,000 | 1,475 |
| 2004-06-02 | 307 | 311 | 295 | 295 | 232,000 | 1,475 |
| 2004-06-01 | 310 | 310 | 300 | 302 | 159,000 | 1,510 |
| 2004-05-31 | 320 | 320 | 302 | 309 | 96,000 | 1,545 |
| 2004-05-28 | 310 | 320 | 310 | 319 | 42,000 | 1,595 |
| 2004-05-27 | 320 | 320 | 312 | 313 | 36,000 | 1,565 |
| 2004-05-26 | 322 | 325 | 314 | 315 | 67,000 | 1,575 |
| 2004-05-25 | 327 | 327 | 316 | 317 | 32,000 | 1,585 |
| 2004-05-24 | 325 | 325 | 318 | 318 | 39,000 | 1,590 |
| 2004-05-21 | 307 | 316 | 307 | 316 | 31,000 | 1,580 |
| 2004-05-20 | 310 | 312 | 305 | 307 | 38,000 | 1,535 |
| 2004-05-19 | 304 | 309 | 301 | 307 | 62,000 | 1,535 |
| 2004-05-18 | 285 | 305 | 285 | 296 | 51,000 | 1,480 |
| 2004-05-17 | 310 | 310 | 288 | 290 | 104,000 | 1,450 |
| 2004-05-14 | 322 | 322 | 313 | 313 | 148,000 | 1,565 |
| 2004-05-13 | 318 | 325 | 315 | 322 | 128,000 | 1,610 |
| 2004-05-12 | 320 | 320 | 312 | 315 | 161,000 | 1,575 |
| 2004-05-11 | 286 | 313 | 286 | 311 | 217,000 | 1,555 |
| 2004-05-10 | 336 | 336 | 301 | 301 | 222,000 | 1,505 |
| 2004-05-07 | 338 | 352 | 338 | 346 | 78,000 | 1,730 |
| 2004-05-06 | 369 | 369 | 350 | 353 | 62,000 | 1,765 |
| 2004-04-30 | 372 | 372 | 368 | 368 | 129,000 | 1,840 |
| 2004-04-28 | 370 | 377 | 370 | 373 | 89,000 | 1,865 |
| 2004-04-27 | 373 | 378 | 372 | 376 | 81,000 | 1,880 |
| 2004-04-26 | 382 | 382 | 373 | 377 | 154,000 | 1,885 |
| 2004-04-23 | 382 | 383 | 376 | 378 | 117,000 | 1,890 |
| 2004-04-22 | 379 | 385 | 379 | 384 | 246,000 | 1,920 |
| 2004-04-21 | 385 | 385 | 374 | 383 | 403,000 | 1,915 |
| 2004-04-20 | 365 | 378 | 365 | 378 | 394,000 | 1,890 |
| 2004-04-19 | 372 | 372 | 361 | 368 | 170,000 | 1,840 |
| 2004-04-16 | 372 | 372 | 368 | 372 | 199,000 | 1,860 |
| 2004-04-15 | 373 | 373 | 368 | 372 | 195,000 | 1,860 |
| 2004-04-14 | 374 | 374 | 368 | 373 | 94,000 | 1,865 |
| 2004-04-13 | 372 | 376 | 367 | 372 | 440,000 | 1,860 |
| 2004-04-12 | 379 | 379 | 370 | 371 | 274,000 | 1,855 |
| 2004-04-09 | 384 | 384 | 370 | 373 | 164,000 | 1,865 |
| 2004-04-08 | 382 | 385 | 380 | 385 | 206,000 | 1,925 |
| 2004-04-07 | 387 | 390 | 383 | 383 | 434,000 | 1,915 |
| 2004-04-06 | 389 | 392 | 380 | 387 | 484,000 | 1,935 |
| 2004-04-05 | 370 | 384 | 370 | 384 | 389,000 | 1,920 |
| 2004-04-02 | 375 | 375 | 366 | 369 | 214,000 | 1,845 |
| 2004-04-01 | 379 | 379 | 370 | 370 | 177,000 | 1,850 |
| 2004-03-31 | 379 | 384 | 366 | 379 | 303,000 | 1,895 |
| 2004-03-30 | 376 | 379 | 373 | 374 | 332,000 | 1,870 |
| 2004-03-29 | 369 | 375 | 365 | 372 | 250,000 | 1,860 |
| 2004-03-26 | 369 | 374 | 359 | 360 | 585,000 | 1,800 |
| 2004-03-25 | 365 | 366 | 359 | 363 | 659,000 | 1,815 |
| 2004-03-24 | 381 | 385 | 367 | 370 | 394,000 | 1,850 |
| 2004-03-23 | 381 | 386 | 378 | 381 | 312,000 | 1,905 |
| 2004-03-22 | 380 | 391 | 377 | 386 | 213,000 | 1,930 |
| 2004-03-19 | 379 | 389 | 374 | 386 | 416,000 | 1,930 |
| 2004-03-18 | 390 | 390 | 382 | 383 | 387,000 | 1,915 |
| 2004-03-17 | 386 | 393 | 385 | 389 | 370,000 | 1,945 |
| 2004-03-16 | 390 | 394 | 382 | 384 | 528,000 | 1,920 |
| 2004-03-15 | 371 | 392 | 367 | 392 | 801,000 | 1,960 |
| 2004-03-12 | 369 | 376 | 365 | 366 | 462,000 | 1,830 |
| 2004-03-11 | 358 | 375 | 357 | 374 | 569,000 | 1,870 |
| 2004-03-10 | 370 | 372 | 362 | 363 | 289,000 | 1,815 |
| 2004-03-09 | 371 | 375 | 366 | 375 | 378,000 | 1,875 |
| 2004-03-08 | 359 | 379 | 350 | 376 | 716,000 | 1,880 |
| 2004-03-05 | 369 | 376 | 354 | 362 | 837,000 | 1,810 |
| 2004-03-04 | 349 | 365 | 345 | 355 | 506,000 | 1,775 |
| 2004-03-03 | 348 | 348 | 345 | 348 | 53,000 | 1,740 |
| 2004-03-02 | 352 | 352 | 344 | 345 | 154,000 | 1,725 |
| 2004-03-01 | 332 | 343 | 332 | 343 | 131,000 | 1,715 |
| 2004-02-27 | 327 | 336 | 325 | 331 | 92,000 | 1,655 |
| 2004-02-26 | 326 | 327 | 324 | 325 | 150,000 | 1,625 |
| 2004-02-25 | 333 | 337 | 326 | 327 | 100,000 | 1,635 |
| 2004-02-24 | 342 | 343 | 338 | 338 | 114,000 | 1,690 |
| 2004-02-23 | 351 | 351 | 343 | 344 | 57,000 | 1,720 |
| 2004-02-20 | 338 | 350 | 338 | 348 | 137,000 | 1,740 |
| 2004-02-19 | 350 | 350 | 344 | 348 | 116,000 | 1,740 |
| 2004-02-18 | 359 | 359 | 347 | 350 | 221,000 | 1,750 |
| 2004-02-17 | 350 | 357 | 349 | 354 | 106,000 | 1,770 |
| 2004-02-16 | 344 | 347 | 338 | 347 | 78,000 | 1,735 |
| 2004-02-13 | 348 | 349 | 337 | 339 | 94,000 | 1,695 |
| 2004-02-12 | 343 | 350 | 343 | 347 | 62,000 | 1,735 |
| 2004-02-10 | 345 | 347 | 340 | 345 | 79,000 | 1,725 |
| 2004-02-09 | 360 | 364 | 343 | 345 | 111,000 | 1,725 |
| 2004-02-06 | 348 | 350 | 342 | 343 | 82,000 | 1,715 |
| 2004-02-05 | 343 | 353 | 337 | 350 | 114,000 | 1,750 |
| 2004-02-04 | 360 | 360 | 351 | 353 | 82,000 | 1,765 |
| 2004-02-03 | 365 | 369 | 360 | 365 | 153,000 | 1,825 |
| 2004-02-02 | 378 | 378 | 367 | 368 | 142,000 | 1,840 |
| 2004-01-30 | 361 | 383 | 361 | 368 | 212,000 | 1,840 |
| 2004-01-29 | 361 | 363 | 356 | 361 | 173,000 | 1,805 |
| 2004-01-28 | 386 | 386 | 360 | 364 | 275,000 | 1,820 |
| 2004-01-27 | 396 | 396 | 386 | 386 | 91,000 | 1,930 |
| 2004-01-26 | 391 | 396 | 386 | 396 | 127,000 | 1,980 |
| 2004-01-23 | 400 | 401 | 393 | 401 | 189,000 | 2,005 |
| 2004-01-22 | 402 | 405 | 399 | 403 | 268,000 | 2,015 |
| 2004-01-21 | 406 | 415 | 402 | 407 | 632,000 | 2,035 |
| 2004-01-20 | 437 | 437 | 425 | 425 | 592,000 | 2,125 |
| 2004-01-19 | 430 | 439 | 423 | 436 | 921,000 | 2,180 |
| 2004-01-16 | 414 | 418 | 405 | 418 | 613,000 | 2,090 |
| 2004-01-15 | 391 | 413 | 391 | 405 | 1,264,000 | 2,025 |
| 2004-01-14 | 360 | 390 | 359 | 390 | 873,000 | 1,950 |
| 2004-01-13 | 351 | 367 | 351 | 360 | 525,000 | 1,800 |
| 2004-01-09 | 345 | 348 | 341 | 343 | 232,000 | 1,715 |
| 2004-01-08 | 341 | 349 | 338 | 346 | 181,000 | 1,730 |
| 2004-01-07 | 340 | 348 | 337 | 341 | 453,000 | 1,705 |
| 2004-01-06 | 313 | 325 | 312 | 320 | 275,000 | 1,600 |
| 2004-01-05 | 308 | 309 | 304 | 304 | 98,000 | 1,520 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
