6505 東洋電機製造(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 639 | 639 | 625 | 632 | 46,000 | 3,160 |
| 2005-12-29 | 618 | 640 | 618 | 639 | 116,000 | 3,195 |
| 2005-12-28 | 610 | 626 | 607 | 616 | 216,000 | 3,080 |
| 2005-12-27 | 625 | 625 | 615 | 620 | 190,000 | 3,100 |
| 2005-12-26 | 631 | 640 | 626 | 640 | 196,000 | 3,200 |
| 2005-12-22 | 642 | 646 | 635 | 641 | 94,000 | 3,205 |
| 2005-12-21 | 662 | 662 | 642 | 652 | 77,000 | 3,260 |
| 2005-12-20 | 635 | 664 | 635 | 661 | 155,000 | 3,305 |
| 2005-12-19 | 670 | 670 | 627 | 635 | 98,000 | 3,175 |
| 2005-12-16 | 630 | 635 | 617 | 630 | 195,000 | 3,150 |
| 2005-12-15 | 659 | 660 | 635 | 642 | 173,000 | 3,210 |
| 2005-12-14 | 670 | 673 | 657 | 663 | 169,000 | 3,315 |
| 2005-12-13 | 677 | 678 | 660 | 663 | 181,000 | 3,315 |
| 2005-12-12 | 674 | 695 | 665 | 677 | 389,000 | 3,385 |
| 2005-12-09 | 661 | 669 | 655 | 664 | 289,000 | 3,320 |
| 2005-12-08 | 635 | 657 | 635 | 651 | 215,000 | 3,255 |
| 2005-12-07 | 659 | 668 | 623 | 645 | 638,000 | 3,225 |
| 2005-12-06 | 591 | 670 | 585 | 669 | 1,641,000 | 3,345 |
| 2005-12-05 | 595 | 607 | 581 | 584 | 395,000 | 2,920 |
| 2005-12-02 | 600 | 609 | 583 | 590 | 405,000 | 2,950 |
| 2005-12-01 | 600 | 600 | 580 | 594 | 646,000 | 2,970 |
| 2005-11-30 | 558 | 620 | 551 | 602 | 1,997,000 | 3,010 |
| 2005-11-29 | 519 | 535 | 517 | 532 | 405,000 | 2,660 |
| 2005-11-28 | 518 | 520 | 513 | 519 | 132,000 | 2,595 |
| 2005-11-25 | 506 | 514 | 506 | 513 | 111,000 | 2,565 |
| 2005-11-24 | 524 | 524 | 511 | 511 | 235,000 | 2,555 |
| 2005-11-22 | 522 | 523 | 514 | 522 | 217,000 | 2,610 |
| 2005-11-21 | 525 | 527 | 517 | 519 | 244,000 | 2,595 |
| 2005-11-18 | 510 | 525 | 500 | 523 | 464,000 | 2,615 |
| 2005-11-17 | 514 | 514 | 503 | 506 | 145,000 | 2,530 |
| 2005-11-16 | 520 | 520 | 510 | 516 | 150,000 | 2,580 |
| 2005-11-15 | 519 | 525 | 510 | 523 | 391,000 | 2,615 |
| 2005-11-14 | 520 | 531 | 518 | 522 | 613,000 | 2,610 |
| 2005-11-11 | 497 | 518 | 497 | 515 | 517,000 | 2,575 |
| 2005-11-10 | 503 | 505 | 494 | 496 | 176,000 | 2,480 |
| 2005-11-09 | 501 | 506 | 499 | 503 | 281,000 | 2,515 |
| 2005-11-08 | 491 | 509 | 489 | 505 | 890,000 | 2,525 |
| 2005-11-07 | 470 | 483 | 466 | 483 | 464,000 | 2,415 |
| 2005-11-04 | 469 | 472 | 462 | 468 | 197,000 | 2,340 |
| 2005-11-02 | 466 | 473 | 466 | 466 | 234,000 | 2,330 |
| 2005-11-01 | 466 | 471 | 466 | 467 | 95,000 | 2,335 |
| 2005-10-31 | 466 | 470 | 466 | 469 | 98,000 | 2,345 |
| 2005-10-28 | 468 | 469 | 465 | 465 | 131,000 | 2,325 |
| 2005-10-27 | 465 | 471 | 465 | 471 | 117,000 | 2,355 |
| 2005-10-26 | 469 | 469 | 465 | 468 | 276,000 | 2,340 |
| 2005-10-25 | 465 | 468 | 465 | 466 | 176,000 | 2,330 |
| 2005-10-24 | 468 | 474 | 460 | 467 | 253,000 | 2,335 |
| 2005-10-21 | 470 | 473 | 462 | 466 | 266,000 | 2,330 |
| 2005-10-20 | 461 | 478 | 460 | 475 | 496,000 | 2,375 |
| 2005-10-19 | 462 | 462 | 458 | 462 | 179,000 | 2,310 |
| 2005-10-18 | 460 | 462 | 458 | 461 | 273,000 | 2,305 |
| 2005-10-17 | 461 | 461 | 457 | 459 | 192,000 | 2,295 |
| 2005-10-14 | 457 | 462 | 454 | 455 | 169,000 | 2,275 |
| 2005-10-13 | 455 | 458 | 454 | 457 | 308,000 | 2,285 |
| 2005-10-12 | 440 | 459 | 440 | 456 | 675,000 | 2,280 |
| 2005-10-11 | 445 | 445 | 439 | 443 | 102,000 | 2,215 |
| 2005-10-07 | 440 | 449 | 440 | 443 | 137,000 | 2,215 |
| 2005-10-06 | 445 | 445 | 441 | 441 | 125,000 | 2,205 |
| 2005-10-05 | 457 | 460 | 440 | 450 | 853,000 | 2,250 |
| 2005-10-04 | 452 | 456 | 447 | 454 | 557,000 | 2,270 |
| 2005-10-03 | 441 | 454 | 441 | 451 | 341,000 | 2,255 |
| 2005-09-30 | 440 | 446 | 440 | 444 | 185,000 | 2,220 |
| 2005-09-29 | 445 | 446 | 440 | 442 | 336,000 | 2,210 |
| 2005-09-28 | 444 | 446 | 439 | 445 | 352,000 | 2,225 |
| 2005-09-27 | 446 | 451 | 446 | 448 | 132,000 | 2,240 |
| 2005-09-26 | 446 | 447 | 444 | 446 | 154,000 | 2,230 |
| 2005-09-22 | 444 | 446 | 441 | 446 | 297,000 | 2,230 |
| 2005-09-21 | 452 | 452 | 442 | 444 | 449,000 | 2,220 |
| 2005-09-20 | 461 | 461 | 448 | 452 | 389,000 | 2,260 |
| 2005-09-16 | 456 | 458 | 456 | 458 | 226,000 | 2,290 |
| 2005-09-15 | 458 | 458 | 454 | 454 | 171,000 | 2,270 |
| 2005-09-14 | 455 | 459 | 454 | 457 | 107,000 | 2,285 |
| 2005-09-13 | 454 | 455 | 452 | 453 | 111,000 | 2,265 |
| 2005-09-12 | 450 | 456 | 448 | 452 | 272,000 | 2,260 |
| 2005-09-09 | 445 | 453 | 444 | 450 | 411,000 | 2,250 |
| 2005-09-08 | 454 | 456 | 450 | 453 | 200,000 | 2,265 |
| 2005-09-07 | 458 | 463 | 454 | 455 | 224,000 | 2,275 |
| 2005-09-06 | 465 | 467 | 451 | 457 | 300,000 | 2,285 |
| 2005-09-05 | 469 | 472 | 465 | 466 | 171,000 | 2,330 |
| 2005-09-02 | 467 | 469 | 464 | 467 | 120,000 | 2,335 |
| 2005-09-01 | 475 | 475 | 465 | 469 | 196,000 | 2,345 |
| 2005-08-31 | 479 | 480 | 474 | 474 | 69,000 | 2,370 |
| 2005-08-30 | 493 | 493 | 475 | 479 | 404,000 | 2,395 |
| 2005-08-29 | 470 | 489 | 470 | 485 | 434,000 | 2,425 |
| 2005-08-26 | 466 | 469 | 464 | 468 | 128,000 | 2,340 |
| 2005-08-25 | 463 | 466 | 460 | 465 | 176,000 | 2,325 |
| 2005-08-24 | 462 | 468 | 458 | 463 | 138,000 | 2,315 |
| 2005-08-23 | 470 | 470 | 462 | 462 | 145,000 | 2,310 |
| 2005-08-22 | 469 | 473 | 463 | 467 | 138,000 | 2,335 |
| 2005-08-19 | 465 | 467 | 459 | 464 | 182,000 | 2,320 |
| 2005-08-18 | 460 | 465 | 459 | 465 | 218,000 | 2,325 |
| 2005-08-17 | 464 | 464 | 456 | 458 | 174,000 | 2,290 |
| 2005-08-16 | 460 | 465 | 459 | 459 | 128,000 | 2,295 |
| 2005-08-15 | 460 | 464 | 457 | 463 | 112,000 | 2,315 |
| 2005-08-12 | 463 | 468 | 457 | 459 | 265,000 | 2,295 |
| 2005-08-11 | 463 | 463 | 456 | 458 | 137,000 | 2,290 |
| 2005-08-10 | 465 | 465 | 451 | 453 | 271,000 | 2,265 |
| 2005-08-09 | 449 | 462 | 446 | 461 | 338,000 | 2,305 |
| 2005-08-08 | 420 | 448 | 420 | 446 | 224,000 | 2,230 |
| 2005-08-05 | 437 | 440 | 437 | 438 | 108,000 | 2,190 |
| 2005-08-04 | 445 | 445 | 438 | 440 | 154,000 | 2,200 |
| 2005-08-03 | 435 | 452 | 435 | 445 | 215,000 | 2,225 |
| 2005-08-02 | 436 | 438 | 434 | 435 | 273,000 | 2,175 |
| 2005-08-01 | 441 | 441 | 437 | 437 | 111,000 | 2,185 |
| 2005-07-29 | 442 | 443 | 439 | 443 | 111,000 | 2,215 |
| 2005-07-28 | 446 | 446 | 442 | 445 | 97,000 | 2,225 |
| 2005-07-27 | 444 | 448 | 441 | 443 | 190,000 | 2,215 |
| 2005-07-26 | 453 | 457 | 441 | 445 | 271,000 | 2,225 |
| 2005-07-25 | 465 | 465 | 453 | 458 | 196,000 | 2,290 |
| 2005-07-22 | 458 | 471 | 457 | 465 | 139,000 | 2,325 |
| 2005-07-21 | 468 | 473 | 451 | 455 | 430,000 | 2,275 |
| 2005-07-20 | 471 | 472 | 463 | 466 | 261,000 | 2,330 |
| 2005-07-19 | 470 | 474 | 464 | 469 | 649,000 | 2,345 |
| 2005-07-15 | 458 | 478 | 455 | 478 | 1,216,000 | 2,390 |
| 2005-07-14 | 444 | 445 | 435 | 445 | 59,000 | 2,225 |
| 2005-07-13 | 434 | 439 | 430 | 439 | 55,000 | 2,195 |
| 2005-07-12 | 444 | 444 | 435 | 435 | 115,000 | 2,175 |
| 2005-07-11 | 450 | 451 | 439 | 439 | 311,000 | 2,195 |
| 2005-07-08 | 450 | 451 | 445 | 450 | 174,000 | 2,250 |
| 2005-07-07 | 446 | 455 | 445 | 455 | 54,000 | 2,275 |
| 2005-07-06 | 455 | 458 | 450 | 450 | 65,000 | 2,250 |
| 2005-07-05 | 456 | 459 | 452 | 457 | 102,000 | 2,285 |
| 2005-07-04 | 453 | 456 | 445 | 456 | 113,000 | 2,280 |
| 2005-07-01 | 447 | 453 | 440 | 453 | 126,000 | 2,265 |
| 2005-06-30 | 444 | 446 | 438 | 439 | 88,000 | 2,195 |
| 2005-06-29 | 453 | 453 | 444 | 444 | 128,000 | 2,220 |
| 2005-06-28 | 438 | 455 | 438 | 451 | 303,000 | 2,255 |
| 2005-06-27 | 438 | 440 | 429 | 437 | 63,000 | 2,185 |
| 2005-06-24 | 436 | 442 | 431 | 439 | 171,000 | 2,195 |
| 2005-06-23 | 433 | 443 | 433 | 436 | 99,000 | 2,180 |
| 2005-06-22 | 439 | 439 | 430 | 438 | 129,000 | 2,190 |
| 2005-06-21 | 443 | 443 | 438 | 441 | 71,000 | 2,205 |
| 2005-06-20 | 441 | 444 | 433 | 433 | 93,000 | 2,165 |
| 2005-06-17 | 440 | 440 | 435 | 438 | 50,000 | 2,190 |
| 2005-06-16 | 436 | 438 | 433 | 435 | 37,000 | 2,175 |
| 2005-06-15 | 438 | 440 | 432 | 433 | 131,000 | 2,165 |
| 2005-06-14 | 420 | 433 | 417 | 433 | 222,000 | 2,165 |
| 2005-06-13 | 420 | 422 | 419 | 420 | 83,000 | 2,100 |
| 2005-06-10 | 422 | 425 | 419 | 419 | 119,000 | 2,095 |
| 2005-06-09 | 421 | 430 | 421 | 422 | 39,000 | 2,110 |
| 2005-06-08 | 423 | 429 | 417 | 426 | 208,000 | 2,130 |
| 2005-06-07 | 412 | 424 | 411 | 424 | 161,000 | 2,120 |
| 2005-06-06 | 417 | 418 | 414 | 417 | 95,000 | 2,085 |
| 2005-06-03 | 418 | 421 | 416 | 421 | 73,000 | 2,105 |
| 2005-06-02 | 425 | 425 | 422 | 422 | 49,000 | 2,110 |
| 2005-06-01 | 421 | 426 | 415 | 424 | 131,000 | 2,120 |
| 2005-05-31 | 417 | 426 | 415 | 420 | 115,000 | 2,100 |
| 2005-05-30 | 412 | 422 | 412 | 417 | 108,000 | 2,085 |
| 2005-05-27 | 420 | 421 | 415 | 415 | 104,000 | 2,075 |
| 2005-05-26 | 413 | 420 | 410 | 415 | 80,000 | 2,075 |
| 2005-05-25 | 434 | 436 | 421 | 421 | 122,000 | 2,105 |
| 2005-05-24 | 435 | 440 | 433 | 433 | 51,000 | 2,165 |
| 2005-05-23 | 434 | 439 | 433 | 437 | 33,000 | 2,185 |
| 2005-05-20 | 447 | 447 | 430 | 434 | 132,000 | 2,170 |
| 2005-05-19 | 440 | 445 | 432 | 442 | 301,000 | 2,210 |
| 2005-05-18 | 411 | 452 | 411 | 430 | 481,000 | 2,150 |
| 2005-05-17 | 421 | 424 | 409 | 416 | 155,000 | 2,080 |
| 2005-05-16 | 441 | 441 | 412 | 417 | 363,000 | 2,085 |
| 2005-05-13 | 442 | 447 | 441 | 446 | 55,000 | 2,230 |
| 2005-05-12 | 449 | 450 | 443 | 447 | 70,000 | 2,235 |
| 2005-05-11 | 457 | 457 | 450 | 453 | 76,000 | 2,265 |
| 2005-05-10 | 461 | 461 | 456 | 458 | 113,000 | 2,290 |
| 2005-05-09 | 470 | 470 | 456 | 462 | 159,000 | 2,310 |
| 2005-05-06 | 470 | 470 | 462 | 464 | 149,000 | 2,320 |
| 2005-05-02 | 460 | 470 | 445 | 465 | 597,000 | 2,325 |
| 2005-04-28 | 438 | 445 | 430 | 445 | 213,000 | 2,225 |
| 2005-04-27 | 445 | 447 | 437 | 439 | 235,000 | 2,195 |
| 2005-04-26 | 465 | 467 | 440 | 447 | 344,000 | 2,235 |
| 2005-04-25 | 433 | 472 | 427 | 461 | 755,000 | 2,305 |
| 2005-04-22 | 430 | 433 | 425 | 428 | 157,000 | 2,140 |
| 2005-04-21 | 407 | 420 | 400 | 415 | 327,000 | 2,075 |
| 2005-04-20 | 426 | 436 | 423 | 425 | 230,000 | 2,125 |
| 2005-04-19 | 408 | 416 | 407 | 416 | 173,000 | 2,080 |
| 2005-04-18 | 413 | 413 | 404 | 405 | 216,000 | 2,025 |
| 2005-04-15 | 415 | 420 | 400 | 415 | 299,000 | 2,075 |
| 2005-04-14 | 430 | 434 | 420 | 425 | 190,000 | 2,125 |
| 2005-04-13 | 440 | 449 | 435 | 440 | 168,000 | 2,200 |
| 2005-04-12 | 443 | 446 | 426 | 441 | 320,000 | 2,205 |
| 2005-04-11 | 454 | 459 | 453 | 453 | 173,000 | 2,265 |
| 2005-04-08 | 468 | 475 | 466 | 469 | 125,000 | 2,345 |
| 2005-04-07 | 472 | 473 | 463 | 472 | 136,000 | 2,360 |
| 2005-04-06 | 486 | 487 | 473 | 473 | 151,000 | 2,365 |
| 2005-04-05 | 491 | 494 | 482 | 488 | 174,000 | 2,440 |
| 2005-04-04 | 484 | 495 | 482 | 486 | 104,000 | 2,430 |
| 2005-04-01 | 478 | 486 | 461 | 485 | 226,000 | 2,425 |
| 2005-03-31 | 451 | 479 | 451 | 476 | 229,000 | 2,380 |
| 2005-03-30 | 470 | 475 | 446 | 456 | 223,000 | 2,280 |
| 2005-03-29 | 486 | 489 | 470 | 470 | 146,000 | 2,350 |
| 2005-03-28 | 478 | 485 | 470 | 481 | 223,000 | 2,405 |
| 2005-03-25 | 497 | 498 | 477 | 486 | 512,000 | 2,430 |
| 2005-03-24 | 515 | 516 | 494 | 501 | 575,000 | 2,505 |
| 2005-03-23 | 505 | 519 | 505 | 509 | 569,000 | 2,545 |
| 2005-03-22 | 501 | 510 | 497 | 505 | 550,000 | 2,525 |
| 2005-03-18 | 518 | 518 | 500 | 503 | 654,000 | 2,515 |
| 2005-03-17 | 500 | 525 | 500 | 511 | 1,405,000 | 2,555 |
| 2005-03-16 | 514 | 514 | 498 | 499 | 1,428,000 | 2,495 |
| 2005-03-15 | 466 | 507 | 462 | 499 | 2,456,000 | 2,495 |
| 2005-03-14 | 465 | 465 | 460 | 463 | 234,000 | 2,315 |
| 2005-03-11 | 465 | 466 | 456 | 465 | 709,000 | 2,325 |
| 2005-03-10 | 451 | 462 | 451 | 455 | 704,000 | 2,275 |
| 2005-03-09 | 443 | 456 | 443 | 452 | 362,000 | 2,260 |
| 2005-03-08 | 450 | 450 | 440 | 443 | 293,000 | 2,215 |
| 2005-03-07 | 460 | 460 | 441 | 451 | 346,000 | 2,255 |
| 2005-03-04 | 460 | 461 | 450 | 455 | 527,000 | 2,275 |
| 2005-03-03 | 464 | 465 | 456 | 458 | 1,180,000 | 2,290 |
| 2005-03-02 | 448 | 459 | 444 | 459 | 701,000 | 2,295 |
| 2005-03-01 | 442 | 450 | 441 | 446 | 484,000 | 2,230 |
| 2005-02-28 | 458 | 458 | 441 | 449 | 604,000 | 2,245 |
| 2005-02-25 | 449 | 463 | 439 | 448 | 2,044,000 | 2,240 |
| 2005-02-24 | 415 | 450 | 407 | 444 | 2,604,000 | 2,220 |
| 2005-02-23 | 406 | 412 | 405 | 410 | 175,000 | 2,050 |
| 2005-02-22 | 410 | 413 | 403 | 409 | 162,000 | 2,045 |
| 2005-02-21 | 417 | 419 | 405 | 410 | 177,000 | 2,050 |
| 2005-02-18 | 411 | 419 | 409 | 419 | 329,000 | 2,095 |
| 2005-02-17 | 399 | 418 | 395 | 414 | 597,000 | 2,070 |
| 2005-02-16 | 405 | 412 | 401 | 403 | 312,000 | 2,015 |
| 2005-02-15 | 414 | 414 | 398 | 409 | 319,000 | 2,045 |
| 2005-02-14 | 409 | 414 | 408 | 410 | 211,000 | 2,050 |
| 2005-02-10 | 414 | 419 | 403 | 419 | 335,000 | 2,095 |
| 2005-02-09 | 415 | 415 | 396 | 409 | 591,000 | 2,045 |
| 2005-02-08 | 429 | 433 | 413 | 415 | 612,000 | 2,075 |
| 2005-02-07 | 431 | 436 | 416 | 434 | 582,000 | 2,170 |
| 2005-02-04 | 437 | 443 | 434 | 436 | 497,000 | 2,180 |
| 2005-02-03 | 444 | 450 | 439 | 442 | 2,093,000 | 2,210 |
| 2005-02-02 | 423 | 445 | 420 | 439 | 3,064,000 | 2,195 |
| 2005-02-01 | 419 | 423 | 410 | 418 | 1,076,000 | 2,090 |
| 2005-01-31 | 392 | 424 | 388 | 414 | 1,183,000 | 2,070 |
| 2005-01-28 | 412 | 435 | 389 | 397 | 4,801,000 | 1,985 |
| 2005-01-27 | 354 | 410 | 350 | 397 | 2,403,000 | 1,985 |
| 2005-01-26 | 338 | 355 | 335 | 353 | 497,000 | 1,765 |
| 2005-01-25 | 333 | 341 | 332 | 339 | 527,000 | 1,695 |
| 2005-01-24 | 326 | 329 | 323 | 327 | 105,000 | 1,635 |
| 2005-01-21 | 321 | 329 | 321 | 329 | 47,000 | 1,645 |
| 2005-01-20 | 325 | 329 | 320 | 328 | 161,000 | 1,640 |
| 2005-01-19 | 326 | 332 | 326 | 331 | 252,000 | 1,655 |
| 2005-01-18 | 333 | 339 | 330 | 331 | 756,000 | 1,655 |
| 2005-01-17 | 313 | 329 | 311 | 323 | 380,000 | 1,615 |
| 2005-01-14 | 308 | 314 | 308 | 310 | 119,000 | 1,550 |
| 2005-01-13 | 314 | 317 | 309 | 311 | 104,000 | 1,555 |
| 2005-01-12 | 318 | 320 | 312 | 319 | 275,000 | 1,595 |
| 2005-01-11 | 313 | 320 | 313 | 320 | 181,000 | 1,600 |
| 2005-01-07 | 311 | 313 | 305 | 313 | 455,000 | 1,565 |
| 2005-01-06 | 292 | 302 | 292 | 302 | 170,000 | 1,510 |
| 2005-01-05 | 293 | 294 | 292 | 292 | 85,000 | 1,460 |
| 2005-01-04 | 293 | 294 | 291 | 294 | 44,000 | 1,470 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
