6505 東洋電機製造(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 492 | 500 | 490 | 497 | 32,000 | 2,485 |
| 2006-12-28 | 505 | 507 | 490 | 497 | 186,000 | 2,485 |
| 2006-12-27 | 490 | 504 | 489 | 498 | 281,000 | 2,490 |
| 2006-12-26 | 489 | 489 | 478 | 485 | 148,000 | 2,425 |
| 2006-12-25 | 500 | 504 | 490 | 491 | 155,000 | 2,455 |
| 2006-12-22 | 505 | 508 | 494 | 496 | 128,000 | 2,480 |
| 2006-12-21 | 505 | 510 | 505 | 507 | 65,000 | 2,535 |
| 2006-12-20 | 509 | 509 | 502 | 505 | 85,000 | 2,525 |
| 2006-12-19 | 518 | 518 | 504 | 504 | 112,000 | 2,520 |
| 2006-12-18 | 510 | 521 | 510 | 515 | 64,000 | 2,575 |
| 2006-12-15 | 524 | 526 | 515 | 515 | 166,000 | 2,575 |
| 2006-12-14 | 525 | 525 | 516 | 519 | 83,000 | 2,595 |
| 2006-12-13 | 524 | 526 | 517 | 525 | 63,000 | 2,625 |
| 2006-12-12 | 531 | 536 | 526 | 529 | 98,000 | 2,645 |
| 2006-12-11 | 538 | 538 | 530 | 530 | 35,000 | 2,650 |
| 2006-12-08 | 517 | 543 | 517 | 530 | 212,000 | 2,650 |
| 2006-12-07 | 525 | 528 | 520 | 523 | 45,000 | 2,615 |
| 2006-12-06 | 522 | 527 | 521 | 527 | 61,000 | 2,635 |
| 2006-12-05 | 534 | 534 | 519 | 520 | 51,000 | 2,600 |
| 2006-12-04 | 519 | 534 | 519 | 528 | 110,000 | 2,640 |
| 2006-12-01 | 530 | 531 | 522 | 529 | 72,000 | 2,645 |
| 2006-11-30 | 531 | 533 | 506 | 533 | 156,000 | 2,665 |
| 2006-11-29 | 510 | 526 | 508 | 525 | 105,000 | 2,625 |
| 2006-11-28 | 509 | 512 | 498 | 509 | 87,000 | 2,545 |
| 2006-11-27 | 490 | 510 | 490 | 508 | 77,000 | 2,540 |
| 2006-11-24 | 499 | 499 | 489 | 490 | 135,000 | 2,450 |
| 2006-11-22 | 477 | 484 | 470 | 479 | 147,000 | 2,395 |
| 2006-11-21 | 472 | 486 | 462 | 462 | 324,000 | 2,310 |
| 2006-11-20 | 488 | 492 | 459 | 464 | 350,000 | 2,320 |
| 2006-11-17 | 510 | 510 | 492 | 503 | 206,000 | 2,515 |
| 2006-11-16 | 514 | 523 | 508 | 509 | 232,000 | 2,545 |
| 2006-11-15 | 529 | 530 | 515 | 515 | 214,000 | 2,575 |
| 2006-11-14 | 508 | 538 | 508 | 528 | 160,000 | 2,640 |
| 2006-11-13 | 534 | 534 | 512 | 518 | 249,000 | 2,590 |
| 2006-11-10 | 520 | 533 | 520 | 524 | 226,000 | 2,620 |
| 2006-11-09 | 531 | 536 | 524 | 524 | 285,000 | 2,620 |
| 2006-11-08 | 548 | 548 | 534 | 534 | 232,000 | 2,670 |
| 2006-11-07 | 551 | 555 | 545 | 548 | 147,000 | 2,740 |
| 2006-11-06 | 552 | 555 | 548 | 550 | 129,000 | 2,750 |
| 2006-11-02 | 551 | 558 | 546 | 555 | 207,000 | 2,775 |
| 2006-11-01 | 555 | 558 | 544 | 552 | 440,000 | 2,760 |
| 2006-10-31 | 545 | 566 | 541 | 563 | 380,000 | 2,815 |
| 2006-10-30 | 535 | 544 | 528 | 535 | 249,000 | 2,675 |
| 2006-10-27 | 549 | 551 | 525 | 533 | 441,000 | 2,665 |
| 2006-10-26 | 552 | 560 | 549 | 549 | 263,000 | 2,745 |
| 2006-10-25 | 566 | 566 | 550 | 551 | 190,000 | 2,755 |
| 2006-10-24 | 571 | 571 | 559 | 563 | 686,000 | 2,815 |
| 2006-10-23 | 564 | 567 | 553 | 563 | 470,000 | 2,815 |
| 2006-10-20 | 580 | 580 | 552 | 562 | 1,175,000 | 2,810 |
| 2006-10-19 | 597 | 597 | 580 | 580 | 978,000 | 2,900 |
| 2006-10-18 | 575 | 598 | 571 | 596 | 1,962,000 | 2,980 |
| 2006-10-17 | 557 | 564 | 533 | 545 | 1,311,000 | 2,725 |
| 2006-10-16 | 483 | 537 | 470 | 517 | 3,395,000 | 2,585 |
| 2006-10-13 | 551 | 578 | 539 | 543 | 922,000 | 2,715 |
| 2006-10-12 | 565 | 565 | 533 | 543 | 1,071,000 | 2,715 |
| 2006-10-11 | 605 | 608 | 565 | 565 | 382,000 | 2,825 |
| 2006-10-10 | 630 | 631 | 610 | 620 | 230,000 | 3,100 |
| 2006-10-06 | 667 | 667 | 638 | 640 | 194,000 | 3,200 |
| 2006-10-05 | 681 | 681 | 657 | 668 | 94,000 | 3,340 |
| 2006-10-04 | 682 | 683 | 657 | 660 | 153,000 | 3,300 |
| 2006-10-03 | 689 | 689 | 671 | 674 | 207,000 | 3,370 |
| 2006-10-02 | 701 | 701 | 687 | 688 | 51,000 | 3,440 |
| 2006-09-29 | 696 | 703 | 692 | 692 | 109,000 | 3,460 |
| 2006-09-28 | 715 | 715 | 683 | 695 | 294,000 | 3,475 |
| 2006-09-27 | 685 | 718 | 685 | 715 | 168,000 | 3,575 |
| 2006-09-26 | 704 | 706 | 683 | 685 | 85,000 | 3,425 |
| 2006-09-25 | 714 | 722 | 710 | 716 | 139,000 | 3,580 |
| 2006-09-22 | 713 | 724 | 698 | 714 | 250,000 | 3,570 |
| 2006-09-21 | 686 | 712 | 686 | 712 | 179,000 | 3,560 |
| 2006-09-20 | 699 | 701 | 680 | 680 | 54,000 | 3,400 |
| 2006-09-19 | 684 | 701 | 680 | 689 | 184,000 | 3,445 |
| 2006-09-15 | 651 | 672 | 651 | 670 | 178,000 | 3,350 |
| 2006-09-14 | 642 | 656 | 638 | 650 | 123,000 | 3,250 |
| 2006-09-13 | 648 | 661 | 612 | 612 | 111,000 | 3,060 |
| 2006-09-12 | 670 | 670 | 632 | 638 | 270,000 | 3,190 |
| 2006-09-11 | 689 | 689 | 673 | 675 | 142,000 | 3,375 |
| 2006-09-08 | 672 | 691 | 672 | 688 | 126,000 | 3,440 |
| 2006-09-07 | 700 | 700 | 681 | 681 | 124,000 | 3,405 |
| 2006-09-06 | 714 | 715 | 695 | 700 | 226,000 | 3,500 |
| 2006-09-05 | 720 | 720 | 707 | 715 | 114,000 | 3,575 |
| 2006-09-04 | 721 | 722 | 711 | 722 | 89,000 | 3,610 |
| 2006-09-01 | 712 | 717 | 705 | 717 | 44,000 | 3,585 |
| 2006-08-31 | 729 | 730 | 713 | 713 | 82,000 | 3,565 |
| 2006-08-30 | 718 | 729 | 718 | 720 | 97,000 | 3,600 |
| 2006-08-29 | 712 | 715 | 710 | 712 | 128,000 | 3,560 |
| 2006-08-28 | 719 | 738 | 686 | 687 | 189,000 | 3,435 |
| 2006-08-25 | 748 | 748 | 715 | 729 | 179,000 | 3,645 |
| 2006-08-24 | 748 | 748 | 735 | 747 | 181,000 | 3,735 |
| 2006-08-23 | 747 | 747 | 734 | 741 | 133,000 | 3,705 |
| 2006-08-22 | 735 | 744 | 712 | 737 | 358,000 | 3,685 |
| 2006-08-21 | 753 | 764 | 715 | 734 | 1,269,000 | 3,670 |
| 2006-08-18 | 675 | 726 | 671 | 723 | 688,000 | 3,615 |
| 2006-08-17 | 666 | 675 | 660 | 668 | 354,000 | 3,340 |
| 2006-08-16 | 652 | 677 | 648 | 660 | 381,000 | 3,300 |
| 2006-08-15 | 650 | 650 | 632 | 635 | 122,000 | 3,175 |
| 2006-08-14 | 633 | 640 | 628 | 640 | 145,000 | 3,200 |
| 2006-08-11 | 623 | 626 | 610 | 623 | 137,000 | 3,115 |
| 2006-08-10 | 618 | 624 | 613 | 620 | 127,000 | 3,100 |
| 2006-08-09 | 630 | 645 | 610 | 630 | 973,000 | 3,150 |
| 2006-08-08 | 618 | 632 | 608 | 629 | 164,000 | 3,145 |
| 2006-08-07 | 648 | 659 | 610 | 613 | 570,000 | 3,065 |
| 2006-08-04 | 672 | 686 | 638 | 638 | 600,000 | 3,190 |
| 2006-08-03 | 650 | 683 | 649 | 671 | 608,000 | 3,355 |
| 2006-08-02 | 632 | 650 | 625 | 644 | 688,000 | 3,220 |
| 2006-08-01 | 617 | 638 | 610 | 624 | 742,000 | 3,120 |
| 2006-07-31 | 587 | 606 | 585 | 597 | 451,000 | 2,985 |
| 2006-07-28 | 551 | 591 | 543 | 588 | 672,000 | 2,940 |
| 2006-07-27 | 540 | 553 | 525 | 544 | 808,000 | 2,720 |
| 2006-07-26 | 532 | 545 | 520 | 535 | 1,285,000 | 2,675 |
| 2006-07-25 | 540 | 558 | 531 | 533 | 1,046,000 | 2,665 |
| 2006-07-24 | 527 | 541 | 510 | 530 | 1,433,000 | 2,650 |
| 2006-07-21 | 541 | 541 | 491 | 500 | 1,079,000 | 2,500 |
| 2006-07-20 | 549 | 551 | 510 | 536 | 420,000 | 2,680 |
| 2006-07-19 | 539 | 549 | 495 | 509 | 413,000 | 2,545 |
| 2006-07-18 | 596 | 601 | 522 | 550 | 183,000 | 2,750 |
| 2006-07-14 | 610 | 617 | 595 | 597 | 323,000 | 2,985 |
| 2006-07-13 | 610 | 645 | 602 | 634 | 168,000 | 3,170 |
| 2006-07-12 | 646 | 648 | 618 | 627 | 126,000 | 3,135 |
| 2006-07-11 | 661 | 661 | 641 | 655 | 83,000 | 3,275 |
| 2006-07-10 | 650 | 653 | 625 | 652 | 130,000 | 3,260 |
| 2006-07-07 | 663 | 670 | 640 | 653 | 245,000 | 3,265 |
| 2006-07-06 | 675 | 690 | 666 | 668 | 77,000 | 3,340 |
| 2006-07-05 | 660 | 718 | 656 | 695 | 327,000 | 3,475 |
| 2006-07-04 | 662 | 670 | 646 | 658 | 106,000 | 3,290 |
| 2006-07-03 | 658 | 670 | 658 | 660 | 107,000 | 3,300 |
| 2006-06-30 | 650 | 661 | 642 | 650 | 197,000 | 3,250 |
| 2006-06-29 | 656 | 659 | 650 | 659 | 95,000 | 3,295 |
| 2006-06-28 | 645 | 670 | 645 | 662 | 109,000 | 3,310 |
| 2006-06-27 | 659 | 673 | 658 | 670 | 88,000 | 3,350 |
| 2006-06-26 | 646 | 668 | 646 | 665 | 146,000 | 3,325 |
| 2006-06-23 | 653 | 653 | 631 | 646 | 110,000 | 3,230 |
| 2006-06-22 | 637 | 651 | 628 | 651 | 168,000 | 3,255 |
| 2006-06-21 | 675 | 678 | 626 | 635 | 170,000 | 3,175 |
| 2006-06-20 | 676 | 679 | 654 | 659 | 88,000 | 3,295 |
| 2006-06-19 | 655 | 675 | 655 | 671 | 69,000 | 3,355 |
| 2006-06-16 | 676 | 694 | 654 | 659 | 218,000 | 3,295 |
| 2006-06-15 | 687 | 687 | 643 | 656 | 106,000 | 3,280 |
| 2006-06-14 | 648 | 670 | 624 | 665 | 241,000 | 3,325 |
| 2006-06-13 | 671 | 671 | 607 | 628 | 248,000 | 3,140 |
| 2006-06-12 | 640 | 670 | 632 | 670 | 187,000 | 3,350 |
| 2006-06-09 | 629 | 644 | 607 | 630 | 315,000 | 3,150 |
| 2006-06-08 | 670 | 670 | 613 | 619 | 601,000 | 3,095 |
| 2006-06-07 | 705 | 729 | 700 | 713 | 324,000 | 3,565 |
| 2006-06-06 | 730 | 740 | 708 | 715 | 374,000 | 3,575 |
| 2006-06-05 | 764 | 764 | 735 | 750 | 278,000 | 3,750 |
| 2006-06-02 | 776 | 776 | 720 | 763 | 446,000 | 3,815 |
| 2006-06-01 | 835 | 835 | 770 | 775 | 654,000 | 3,875 |
| 2006-05-31 | 836 | 836 | 802 | 818 | 271,000 | 4,090 |
| 2006-05-30 | 805 | 836 | 802 | 833 | 305,000 | 4,165 |
| 2006-05-29 | 808 | 832 | 792 | 800 | 229,000 | 4,000 |
| 2006-05-26 | 814 | 820 | 797 | 805 | 93,000 | 4,025 |
| 2006-05-25 | 832 | 832 | 805 | 822 | 168,000 | 4,110 |
| 2006-05-24 | 812 | 822 | 790 | 822 | 367,000 | 4,110 |
| 2006-05-23 | 780 | 824 | 760 | 811 | 371,000 | 4,055 |
| 2006-05-22 | 807 | 807 | 770 | 790 | 327,000 | 3,950 |
| 2006-05-19 | 757 | 780 | 757 | 777 | 290,000 | 3,885 |
| 2006-05-18 | 736 | 754 | 732 | 754 | 38,000 | 3,770 |
| 2006-05-17 | 750 | 760 | 745 | 753 | 119,000 | 3,765 |
| 2006-05-16 | 751 | 765 | 739 | 755 | 137,000 | 3,775 |
| 2006-05-15 | 750 | 773 | 750 | 759 | 90,000 | 3,795 |
| 2006-05-12 | 737 | 770 | 732 | 760 | 384,000 | 3,800 |
| 2006-05-11 | 761 | 765 | 755 | 757 | 216,000 | 3,785 |
| 2006-05-10 | 765 | 785 | 758 | 775 | 366,000 | 3,875 |
| 2006-05-09 | 805 | 828 | 795 | 795 | 223,000 | 3,975 |
| 2006-05-08 | 808 | 825 | 808 | 823 | 60,000 | 4,115 |
| 2006-05-02 | 810 | 828 | 798 | 807 | 125,000 | 4,035 |
| 2006-05-01 | 821 | 829 | 803 | 807 | 131,000 | 4,035 |
| 2006-04-28 | 784 | 801 | 784 | 801 | 57,000 | 4,005 |
| 2006-04-27 | 800 | 804 | 780 | 794 | 122,000 | 3,970 |
| 2006-04-26 | 806 | 829 | 799 | 800 | 110,000 | 4,000 |
| 2006-04-25 | 809 | 813 | 799 | 806 | 78,000 | 4,030 |
| 2006-04-24 | 838 | 839 | 798 | 818 | 113,000 | 4,090 |
| 2006-04-21 | 830 | 838 | 824 | 838 | 195,000 | 4,190 |
| 2006-04-20 | 812 | 830 | 812 | 830 | 124,000 | 4,150 |
| 2006-04-19 | 830 | 830 | 820 | 820 | 118,000 | 4,100 |
| 2006-04-18 | 814 | 827 | 809 | 825 | 79,000 | 4,125 |
| 2006-04-17 | 826 | 826 | 793 | 804 | 95,000 | 4,020 |
| 2006-04-14 | 821 | 829 | 820 | 826 | 47,000 | 4,130 |
| 2006-04-13 | 830 | 831 | 811 | 814 | 147,000 | 4,070 |
| 2006-04-12 | 826 | 828 | 815 | 822 | 118,000 | 4,110 |
| 2006-04-11 | 802 | 828 | 802 | 826 | 176,000 | 4,130 |
| 2006-04-10 | 802 | 810 | 802 | 805 | 66,000 | 4,025 |
| 2006-04-07 | 806 | 815 | 805 | 807 | 217,000 | 4,035 |
| 2006-04-06 | 820 | 820 | 800 | 806 | 222,000 | 4,030 |
| 2006-04-05 | 830 | 834 | 808 | 815 | 268,000 | 4,075 |
| 2006-04-04 | 827 | 832 | 815 | 824 | 180,000 | 4,120 |
| 2006-04-03 | 829 | 837 | 821 | 827 | 273,000 | 4,135 |
| 2006-03-31 | 836 | 836 | 809 | 819 | 345,000 | 4,095 |
| 2006-03-30 | 767 | 828 | 755 | 816 | 866,000 | 4,080 |
| 2006-03-29 | 727 | 747 | 726 | 734 | 315,000 | 3,670 |
| 2006-03-28 | 733 | 739 | 725 | 727 | 80,000 | 3,635 |
| 2006-03-27 | 749 | 749 | 730 | 732 | 119,000 | 3,660 |
| 2006-03-24 | 750 | 750 | 739 | 744 | 84,000 | 3,720 |
| 2006-03-23 | 756 | 761 | 748 | 750 | 109,000 | 3,750 |
| 2006-03-22 | 752 | 768 | 752 | 756 | 146,000 | 3,780 |
| 2006-03-20 | 750 | 770 | 750 | 760 | 84,000 | 3,800 |
| 2006-03-17 | 774 | 778 | 760 | 770 | 163,000 | 3,850 |
| 2006-03-16 | 779 | 780 | 765 | 775 | 85,000 | 3,875 |
| 2006-03-15 | 780 | 785 | 768 | 776 | 74,000 | 3,880 |
| 2006-03-14 | 789 | 789 | 767 | 768 | 83,000 | 3,840 |
| 2006-03-13 | 764 | 789 | 764 | 781 | 154,000 | 3,905 |
| 2006-03-10 | 731 | 767 | 720 | 766 | 271,000 | 3,830 |
| 2006-03-09 | 706 | 724 | 700 | 711 | 215,000 | 3,555 |
| 2006-03-08 | 702 | 720 | 700 | 706 | 99,000 | 3,530 |
| 2006-03-07 | 695 | 711 | 693 | 702 | 78,000 | 3,510 |
| 2006-03-06 | 722 | 722 | 680 | 705 | 187,000 | 3,525 |
| 2006-03-03 | 728 | 729 | 715 | 719 | 97,000 | 3,595 |
| 2006-03-02 | 742 | 749 | 710 | 715 | 187,000 | 3,575 |
| 2006-03-01 | 733 | 740 | 714 | 740 | 171,000 | 3,700 |
| 2006-02-28 | 759 | 767 | 731 | 732 | 133,000 | 3,660 |
| 2006-02-27 | 780 | 780 | 755 | 759 | 154,000 | 3,795 |
| 2006-02-24 | 752 | 779 | 752 | 777 | 155,000 | 3,885 |
| 2006-02-23 | 764 | 793 | 759 | 779 | 178,000 | 3,895 |
| 2006-02-22 | 749 | 750 | 722 | 743 | 178,000 | 3,715 |
| 2006-02-21 | 680 | 750 | 680 | 750 | 218,000 | 3,750 |
| 2006-02-20 | 645 | 710 | 644 | 680 | 352,000 | 3,400 |
| 2006-02-17 | 803 | 824 | 713 | 713 | 370,000 | 3,565 |
| 2006-02-16 | 839 | 846 | 812 | 813 | 219,000 | 4,065 |
| 2006-02-15 | 881 | 889 | 844 | 845 | 277,000 | 4,225 |
| 2006-02-14 | 850 | 879 | 817 | 875 | 480,000 | 4,375 |
| 2006-02-13 | 871 | 871 | 801 | 840 | 418,000 | 4,200 |
| 2006-02-10 | 850 | 883 | 837 | 870 | 303,000 | 4,350 |
| 2006-02-09 | 867 | 879 | 825 | 836 | 368,000 | 4,180 |
| 2006-02-08 | 875 | 897 | 873 | 877 | 652,000 | 4,385 |
| 2006-02-07 | 845 | 878 | 845 | 866 | 603,000 | 4,330 |
| 2006-02-06 | 822 | 865 | 822 | 846 | 405,000 | 4,230 |
| 2006-02-03 | 835 | 853 | 832 | 832 | 379,000 | 4,160 |
| 2006-02-02 | 832 | 839 | 826 | 833 | 202,000 | 4,165 |
| 2006-02-01 | 835 | 843 | 827 | 828 | 409,000 | 4,140 |
| 2006-01-31 | 820 | 836 | 810 | 815 | 276,000 | 4,075 |
| 2006-01-30 | 823 | 845 | 801 | 834 | 574,000 | 4,170 |
| 2006-01-27 | 814 | 830 | 800 | 821 | 458,000 | 4,105 |
| 2006-01-26 | 770 | 820 | 770 | 814 | 849,000 | 4,070 |
| 2006-01-25 | 755 | 769 | 755 | 769 | 240,000 | 3,845 |
| 2006-01-24 | 750 | 755 | 745 | 755 | 302,000 | 3,775 |
| 2006-01-23 | 750 | 752 | 738 | 742 | 246,000 | 3,710 |
| 2006-01-20 | 765 | 765 | 748 | 765 | 158,000 | 3,825 |
| 2006-01-19 | 700 | 779 | 700 | 751 | 310,000 | 3,755 |
| 2006-01-18 | 742 | 743 | 700 | 706 | 427,000 | 3,530 |
| 2006-01-17 | 750 | 769 | 748 | 750 | 308,000 | 3,750 |
| 2006-01-16 | 750 | 788 | 745 | 770 | 695,000 | 3,850 |
| 2006-01-13 | 715 | 765 | 706 | 740 | 626,000 | 3,700 |
| 2006-01-12 | 656 | 716 | 652 | 716 | 547,000 | 3,580 |
| 2006-01-11 | 656 | 656 | 640 | 652 | 110,000 | 3,260 |
| 2006-01-10 | 670 | 670 | 640 | 646 | 203,000 | 3,230 |
| 2006-01-06 | 648 | 658 | 645 | 655 | 198,000 | 3,275 |
| 2006-01-05 | 650 | 655 | 635 | 635 | 211,000 | 3,175 |
| 2006-01-04 | 634 | 635 | 622 | 631 | 48,000 | 3,155 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
