6505 東洋電機製造(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 305 | 308 | 299 | 300 | 126,000 | 1,500 |
| 2007-12-27 | 310 | 312 | 304 | 308 | 210,000 | 1,540 |
| 2007-12-26 | 300 | 325 | 299 | 315 | 378,000 | 1,575 |
| 2007-12-25 | 350 | 350 | 337 | 340 | 119,000 | 1,700 |
| 2007-12-21 | 340 | 341 | 336 | 341 | 182,000 | 1,705 |
| 2007-12-20 | 349 | 351 | 338 | 344 | 128,000 | 1,720 |
| 2007-12-19 | 346 | 358 | 345 | 347 | 105,000 | 1,735 |
| 2007-12-18 | 346 | 355 | 345 | 349 | 66,000 | 1,745 |
| 2007-12-17 | 359 | 360 | 356 | 357 | 48,000 | 1,785 |
| 2007-12-14 | 379 | 379 | 368 | 369 | 115,000 | 1,845 |
| 2007-12-13 | 375 | 377 | 365 | 369 | 65,000 | 1,845 |
| 2007-12-12 | 367 | 378 | 367 | 378 | 74,000 | 1,890 |
| 2007-12-11 | 380 | 382 | 373 | 373 | 62,000 | 1,865 |
| 2007-12-10 | 382 | 382 | 375 | 378 | 44,000 | 1,890 |
| 2007-12-07 | 380 | 389 | 380 | 380 | 97,000 | 1,900 |
| 2007-12-06 | 387 | 387 | 379 | 383 | 90,000 | 1,915 |
| 2007-12-05 | 383 | 387 | 374 | 383 | 69,000 | 1,915 |
| 2007-12-04 | 389 | 389 | 385 | 385 | 40,000 | 1,925 |
| 2007-12-03 | 400 | 400 | 390 | 394 | 109,000 | 1,970 |
| 2007-11-30 | 395 | 396 | 389 | 389 | 89,000 | 1,945 |
| 2007-11-29 | 399 | 400 | 395 | 396 | 82,000 | 1,980 |
| 2007-11-28 | 378 | 394 | 378 | 388 | 79,000 | 1,940 |
| 2007-11-27 | 356 | 384 | 356 | 383 | 111,000 | 1,915 |
| 2007-11-26 | 358 | 367 | 357 | 366 | 75,000 | 1,830 |
| 2007-11-22 | 350 | 360 | 342 | 354 | 168,000 | 1,770 |
| 2007-11-21 | 365 | 369 | 356 | 356 | 96,000 | 1,780 |
| 2007-11-20 | 364 | 370 | 352 | 370 | 149,000 | 1,850 |
| 2007-11-19 | 391 | 395 | 376 | 376 | 67,000 | 1,880 |
| 2007-11-16 | 391 | 401 | 387 | 391 | 58,000 | 1,955 |
| 2007-11-15 | 394 | 409 | 394 | 401 | 180,000 | 2,005 |
| 2007-11-14 | 390 | 404 | 390 | 396 | 90,000 | 1,980 |
| 2007-11-13 | 364 | 384 | 364 | 380 | 216,000 | 1,900 |
| 2007-11-12 | 375 | 383 | 364 | 374 | 185,000 | 1,870 |
| 2007-11-09 | 393 | 403 | 391 | 392 | 140,000 | 1,960 |
| 2007-11-08 | 398 | 402 | 385 | 386 | 207,000 | 1,930 |
| 2007-11-07 | 418 | 419 | 408 | 412 | 106,000 | 2,060 |
| 2007-11-06 | 416 | 419 | 414 | 418 | 62,000 | 2,090 |
| 2007-11-05 | 429 | 429 | 418 | 419 | 96,000 | 2,095 |
| 2007-11-02 | 409 | 424 | 409 | 419 | 147,000 | 2,095 |
| 2007-11-01 | 431 | 434 | 429 | 429 | 221,000 | 2,145 |
| 2007-10-31 | 428 | 432 | 427 | 430 | 141,000 | 2,150 |
| 2007-10-30 | 430 | 432 | 422 | 422 | 221,000 | 2,110 |
| 2007-10-29 | 430 | 435 | 424 | 430 | 392,000 | 2,150 |
| 2007-10-26 | 408 | 420 | 407 | 418 | 372,000 | 2,090 |
| 2007-10-25 | 403 | 409 | 401 | 402 | 227,000 | 2,010 |
| 2007-10-24 | 402 | 404 | 397 | 403 | 291,000 | 2,015 |
| 2007-10-23 | 377 | 397 | 377 | 397 | 203,000 | 1,985 |
| 2007-10-22 | 375 | 378 | 362 | 372 | 145,000 | 1,860 |
| 2007-10-19 | 390 | 390 | 383 | 384 | 83,000 | 1,920 |
| 2007-10-18 | 389 | 395 | 387 | 390 | 106,000 | 1,950 |
| 2007-10-17 | 389 | 397 | 387 | 389 | 136,000 | 1,945 |
| 2007-10-16 | 399 | 400 | 393 | 393 | 132,000 | 1,965 |
| 2007-10-15 | 398 | 400 | 394 | 399 | 120,000 | 1,995 |
| 2007-10-12 | 400 | 405 | 395 | 395 | 94,000 | 1,975 |
| 2007-10-11 | 404 | 404 | 386 | 400 | 176,000 | 2,000 |
| 2007-10-10 | 407 | 409 | 404 | 407 | 120,000 | 2,035 |
| 2007-10-09 | 399 | 403 | 395 | 400 | 119,000 | 2,000 |
| 2007-10-05 | 390 | 395 | 386 | 394 | 57,000 | 1,970 |
| 2007-10-04 | 388 | 389 | 380 | 385 | 27,000 | 1,925 |
| 2007-10-03 | 389 | 396 | 388 | 390 | 73,000 | 1,950 |
| 2007-10-02 | 400 | 401 | 392 | 394 | 86,000 | 1,970 |
| 2007-10-01 | 389 | 394 | 386 | 391 | 145,000 | 1,955 |
| 2007-09-28 | 389 | 394 | 377 | 379 | 118,000 | 1,895 |
| 2007-09-27 | 380 | 385 | 375 | 384 | 163,000 | 1,920 |
| 2007-09-26 | 359 | 367 | 351 | 367 | 65,000 | 1,835 |
| 2007-09-25 | 360 | 360 | 348 | 354 | 48,000 | 1,770 |
| 2007-09-21 | 341 | 349 | 336 | 345 | 76,000 | 1,725 |
| 2007-09-20 | 353 | 353 | 343 | 345 | 84,000 | 1,725 |
| 2007-09-19 | 349 | 350 | 340 | 348 | 53,000 | 1,740 |
| 2007-09-18 | 340 | 343 | 336 | 339 | 55,000 | 1,695 |
| 2007-09-14 | 340 | 342 | 336 | 341 | 256,000 | 1,705 |
| 2007-09-13 | 359 | 359 | 350 | 353 | 104,000 | 1,765 |
| 2007-09-12 | 358 | 365 | 354 | 355 | 75,000 | 1,775 |
| 2007-09-11 | 360 | 361 | 350 | 357 | 66,000 | 1,785 |
| 2007-09-10 | 357 | 365 | 356 | 359 | 78,000 | 1,795 |
| 2007-09-07 | 372 | 373 | 370 | 372 | 51,000 | 1,860 |
| 2007-09-06 | 380 | 380 | 366 | 377 | 61,000 | 1,885 |
| 2007-09-05 | 393 | 393 | 380 | 380 | 91,000 | 1,900 |
| 2007-09-04 | 380 | 388 | 380 | 381 | 83,000 | 1,905 |
| 2007-09-03 | 371 | 378 | 368 | 378 | 105,000 | 1,890 |
| 2007-08-31 | 358 | 363 | 357 | 362 | 59,000 | 1,810 |
| 2007-08-30 | 363 | 365 | 355 | 356 | 44,000 | 1,780 |
| 2007-08-29 | 353 | 359 | 350 | 359 | 145,000 | 1,795 |
| 2007-08-28 | 364 | 365 | 360 | 362 | 48,000 | 1,810 |
| 2007-08-27 | 375 | 375 | 362 | 365 | 93,000 | 1,825 |
| 2007-08-24 | 382 | 382 | 373 | 373 | 75,000 | 1,865 |
| 2007-08-23 | 371 | 380 | 371 | 376 | 93,000 | 1,880 |
| 2007-08-22 | 364 | 371 | 360 | 365 | 74,000 | 1,825 |
| 2007-08-21 | 348 | 363 | 345 | 362 | 206,000 | 1,810 |
| 2007-08-20 | 385 | 385 | 343 | 347 | 437,000 | 1,735 |
| 2007-08-17 | 381 | 385 | 350 | 350 | 392,000 | 1,750 |
| 2007-08-16 | 385 | 387 | 373 | 379 | 640,000 | 1,895 |
| 2007-08-15 | 387 | 402 | 387 | 390 | 127,000 | 1,950 |
| 2007-08-14 | 391 | 404 | 390 | 397 | 206,000 | 1,985 |
| 2007-08-13 | 409 | 414 | 390 | 394 | 225,000 | 1,970 |
| 2007-08-10 | 399 | 417 | 399 | 414 | 328,000 | 2,070 |
| 2007-08-09 | 406 | 414 | 383 | 414 | 884,000 | 2,070 |
| 2007-08-08 | 406 | 410 | 401 | 404 | 188,000 | 2,020 |
| 2007-08-07 | 411 | 417 | 403 | 403 | 160,000 | 2,015 |
| 2007-08-06 | 401 | 413 | 400 | 409 | 257,000 | 2,045 |
| 2007-08-03 | 418 | 422 | 400 | 406 | 336,000 | 2,030 |
| 2007-08-02 | 424 | 428 | 416 | 420 | 186,000 | 2,100 |
| 2007-08-01 | 425 | 427 | 421 | 424 | 190,000 | 2,120 |
| 2007-07-31 | 433 | 435 | 425 | 433 | 146,000 | 2,165 |
| 2007-07-30 | 405 | 445 | 405 | 432 | 272,000 | 2,160 |
| 2007-07-27 | 410 | 422 | 405 | 410 | 462,000 | 2,050 |
| 2007-07-26 | 433 | 433 | 424 | 424 | 213,000 | 2,120 |
| 2007-07-25 | 429 | 433 | 415 | 428 | 837,000 | 2,140 |
| 2007-07-24 | 452 | 454 | 436 | 439 | 576,000 | 2,195 |
| 2007-07-23 | 453 | 459 | 449 | 451 | 589,000 | 2,255 |
| 2007-07-20 | 450 | 456 | 449 | 452 | 369,000 | 2,260 |
| 2007-07-19 | 454 | 455 | 442 | 450 | 305,000 | 2,250 |
| 2007-07-18 | 438 | 460 | 426 | 451 | 922,000 | 2,255 |
| 2007-07-17 | 430 | 438 | 428 | 438 | 217,000 | 2,190 |
| 2007-07-13 | 428 | 432 | 419 | 429 | 531,000 | 2,145 |
| 2007-07-12 | 442 | 442 | 424 | 428 | 822,000 | 2,140 |
| 2007-07-11 | 445 | 445 | 439 | 441 | 427,000 | 2,205 |
| 2007-07-10 | 447 | 449 | 433 | 446 | 1,063,000 | 2,230 |
| 2007-07-09 | 457 | 464 | 454 | 464 | 212,000 | 2,320 |
| 2007-07-06 | 451 | 453 | 449 | 452 | 151,000 | 2,260 |
| 2007-07-05 | 452 | 453 | 449 | 452 | 225,000 | 2,260 |
| 2007-07-04 | 453 | 455 | 448 | 449 | 272,000 | 2,245 |
| 2007-07-03 | 456 | 456 | 452 | 453 | 183,000 | 2,265 |
| 2007-07-02 | 458 | 462 | 452 | 453 | 635,000 | 2,265 |
| 2007-06-29 | 466 | 466 | 457 | 462 | 88,000 | 2,310 |
| 2007-06-28 | 458 | 461 | 453 | 461 | 179,000 | 2,305 |
| 2007-06-27 | 459 | 462 | 453 | 453 | 273,000 | 2,265 |
| 2007-06-26 | 465 | 468 | 456 | 458 | 288,000 | 2,290 |
| 2007-06-25 | 470 | 479 | 465 | 465 | 271,000 | 2,325 |
| 2007-06-22 | 475 | 482 | 472 | 474 | 248,000 | 2,370 |
| 2007-06-21 | 464 | 483 | 464 | 479 | 406,000 | 2,395 |
| 2007-06-20 | 460 | 467 | 460 | 465 | 274,000 | 2,325 |
| 2007-06-19 | 467 | 468 | 458 | 458 | 416,000 | 2,290 |
| 2007-06-18 | 471 | 475 | 464 | 467 | 681,000 | 2,335 |
| 2007-06-15 | 481 | 482 | 462 | 469 | 589,000 | 2,345 |
| 2007-06-14 | 477 | 490 | 470 | 472 | 313,000 | 2,360 |
| 2007-06-13 | 481 | 484 | 468 | 473 | 477,000 | 2,365 |
| 2007-06-12 | 502 | 509 | 487 | 490 | 366,000 | 2,450 |
| 2007-06-11 | 515 | 518 | 500 | 502 | 1,017,000 | 2,510 |
| 2007-06-08 | 481 | 513 | 480 | 502 | 1,859,000 | 2,510 |
| 2007-06-07 | 446 | 490 | 446 | 480 | 1,112,000 | 2,400 |
| 2007-06-06 | 445 | 449 | 443 | 447 | 185,000 | 2,235 |
| 2007-06-05 | 448 | 449 | 442 | 444 | 271,000 | 2,220 |
| 2007-06-04 | 450 | 451 | 446 | 449 | 300,000 | 2,245 |
| 2007-06-01 | 445 | 447 | 440 | 443 | 212,000 | 2,215 |
| 2007-05-31 | 445 | 452 | 443 | 443 | 136,000 | 2,215 |
| 2007-05-30 | 445 | 447 | 441 | 443 | 163,000 | 2,215 |
| 2007-05-29 | 450 | 451 | 445 | 445 | 142,000 | 2,225 |
| 2007-05-28 | 453 | 453 | 449 | 451 | 107,000 | 2,255 |
| 2007-05-25 | 452 | 455 | 448 | 453 | 219,000 | 2,265 |
| 2007-05-24 | 452 | 454 | 448 | 453 | 197,000 | 2,265 |
| 2007-05-23 | 466 | 466 | 450 | 456 | 260,000 | 2,280 |
| 2007-05-22 | 457 | 465 | 454 | 460 | 224,000 | 2,300 |
| 2007-05-21 | 464 | 465 | 458 | 459 | 67,000 | 2,295 |
| 2007-05-18 | 460 | 461 | 452 | 460 | 236,000 | 2,300 |
| 2007-05-17 | 461 | 463 | 458 | 461 | 140,000 | 2,305 |
| 2007-05-16 | 471 | 473 | 461 | 463 | 207,000 | 2,315 |
| 2007-05-15 | 473 | 477 | 471 | 474 | 118,000 | 2,370 |
| 2007-05-14 | 475 | 477 | 471 | 471 | 120,000 | 2,355 |
| 2007-05-11 | 473 | 477 | 472 | 473 | 124,000 | 2,365 |
| 2007-05-10 | 490 | 492 | 475 | 478 | 301,000 | 2,390 |
| 2007-05-09 | 475 | 487 | 475 | 483 | 231,000 | 2,415 |
| 2007-05-08 | 470 | 477 | 470 | 477 | 332,000 | 2,385 |
| 2007-05-07 | 470 | 483 | 465 | 471 | 344,000 | 2,355 |
| 2007-05-02 | 452 | 455 | 449 | 455 | 194,000 | 2,275 |
| 2007-05-01 | 460 | 462 | 450 | 453 | 200,000 | 2,265 |
| 2007-04-27 | 462 | 468 | 454 | 462 | 184,000 | 2,310 |
| 2007-04-26 | 465 | 465 | 455 | 461 | 200,000 | 2,305 |
| 2007-04-25 | 467 | 467 | 453 | 460 | 286,000 | 2,300 |
| 2007-04-24 | 480 | 480 | 470 | 470 | 325,000 | 2,350 |
| 2007-04-23 | 492 | 496 | 482 | 487 | 239,000 | 2,435 |
| 2007-04-20 | 498 | 499 | 491 | 492 | 108,000 | 2,460 |
| 2007-04-19 | 501 | 508 | 492 | 500 | 261,000 | 2,500 |
| 2007-04-18 | 487 | 506 | 487 | 505 | 323,000 | 2,525 |
| 2007-04-17 | 481 | 489 | 481 | 487 | 323,000 | 2,435 |
| 2007-04-16 | 481 | 482 | 475 | 479 | 266,000 | 2,395 |
| 2007-04-13 | 495 | 498 | 483 | 484 | 155,000 | 2,420 |
| 2007-04-12 | 498 | 498 | 493 | 493 | 71,000 | 2,465 |
| 2007-04-11 | 501 | 505 | 497 | 500 | 66,000 | 2,500 |
| 2007-04-10 | 507 | 511 | 495 | 501 | 180,000 | 2,505 |
| 2007-04-09 | 513 | 516 | 511 | 515 | 86,000 | 2,575 |
| 2007-04-06 | 525 | 525 | 510 | 513 | 155,000 | 2,565 |
| 2007-04-05 | 494 | 525 | 492 | 516 | 404,000 | 2,580 |
| 2007-04-04 | 481 | 490 | 480 | 490 | 183,000 | 2,450 |
| 2007-04-03 | 480 | 484 | 476 | 476 | 127,000 | 2,380 |
| 2007-04-02 | 488 | 489 | 480 | 482 | 163,000 | 2,410 |
| 2007-03-30 | 487 | 487 | 481 | 486 | 149,000 | 2,430 |
| 2007-03-29 | 489 | 489 | 480 | 482 | 189,000 | 2,410 |
| 2007-03-28 | 486 | 490 | 485 | 488 | 92,000 | 2,440 |
| 2007-03-27 | 489 | 490 | 483 | 489 | 51,000 | 2,445 |
| 2007-03-26 | 493 | 493 | 482 | 485 | 77,000 | 2,425 |
| 2007-03-23 | 490 | 491 | 482 | 489 | 182,000 | 2,445 |
| 2007-03-22 | 495 | 495 | 490 | 493 | 81,000 | 2,465 |
| 2007-03-20 | 498 | 498 | 486 | 492 | 96,000 | 2,460 |
| 2007-03-19 | 491 | 496 | 490 | 491 | 37,000 | 2,455 |
| 2007-03-16 | 495 | 500 | 490 | 490 | 99,000 | 2,450 |
| 2007-03-15 | 500 | 503 | 497 | 500 | 89,000 | 2,500 |
| 2007-03-14 | 489 | 493 | 487 | 487 | 116,000 | 2,435 |
| 2007-03-13 | 512 | 514 | 500 | 501 | 108,000 | 2,505 |
| 2007-03-12 | 511 | 516 | 510 | 511 | 135,000 | 2,555 |
| 2007-03-09 | 509 | 518 | 509 | 511 | 166,000 | 2,555 |
| 2007-03-08 | 499 | 530 | 491 | 510 | 241,000 | 2,550 |
| 2007-03-07 | 495 | 503 | 494 | 495 | 214,000 | 2,475 |
| 2007-03-06 | 490 | 506 | 487 | 495 | 212,000 | 2,475 |
| 2007-03-05 | 515 | 515 | 487 | 492 | 157,000 | 2,460 |
| 2007-03-02 | 514 | 514 | 505 | 505 | 72,000 | 2,525 |
| 2007-03-01 | 503 | 525 | 499 | 515 | 311,000 | 2,575 |
| 2007-02-28 | 484 | 506 | 482 | 503 | 186,000 | 2,515 |
| 2007-02-27 | 520 | 525 | 520 | 524 | 127,000 | 2,620 |
| 2007-02-26 | 518 | 519 | 515 | 516 | 120,000 | 2,580 |
| 2007-02-23 | 511 | 512 | 505 | 510 | 110,000 | 2,550 |
| 2007-02-22 | 507 | 509 | 503 | 504 | 164,000 | 2,520 |
| 2007-02-21 | 507 | 513 | 503 | 513 | 155,000 | 2,565 |
| 2007-02-20 | 512 | 515 | 508 | 509 | 155,000 | 2,545 |
| 2007-02-19 | 514 | 521 | 513 | 513 | 73,000 | 2,565 |
| 2007-02-16 | 514 | 517 | 508 | 517 | 626,000 | 2,585 |
| 2007-02-15 | 533 | 534 | 515 | 519 | 204,000 | 2,595 |
| 2007-02-14 | 534 | 539 | 533 | 533 | 111,000 | 2,665 |
| 2007-02-13 | 530 | 537 | 530 | 532 | 123,000 | 2,660 |
| 2007-02-09 | 525 | 528 | 522 | 528 | 119,000 | 2,640 |
| 2007-02-08 | 518 | 532 | 518 | 523 | 223,000 | 2,615 |
| 2007-02-07 | 516 | 521 | 516 | 518 | 109,000 | 2,590 |
| 2007-02-06 | 520 | 520 | 514 | 519 | 86,000 | 2,595 |
| 2007-02-05 | 525 | 525 | 513 | 518 | 150,000 | 2,590 |
| 2007-02-02 | 519 | 524 | 514 | 516 | 217,000 | 2,580 |
| 2007-02-01 | 510 | 524 | 509 | 524 | 400,000 | 2,620 |
| 2007-01-31 | 500 | 503 | 497 | 503 | 140,000 | 2,515 |
| 2007-01-30 | 505 | 505 | 500 | 500 | 142,000 | 2,500 |
| 2007-01-29 | 505 | 505 | 497 | 500 | 92,000 | 2,500 |
| 2007-01-26 | 496 | 501 | 496 | 500 | 79,000 | 2,500 |
| 2007-01-25 | 510 | 510 | 497 | 497 | 131,000 | 2,485 |
| 2007-01-24 | 509 | 510 | 500 | 500 | 210,000 | 2,500 |
| 2007-01-23 | 508 | 511 | 507 | 508 | 106,000 | 2,540 |
| 2007-01-22 | 506 | 515 | 504 | 509 | 191,000 | 2,545 |
| 2007-01-19 | 487 | 507 | 487 | 505 | 180,000 | 2,525 |
| 2007-01-18 | 494 | 496 | 487 | 488 | 127,000 | 2,440 |
| 2007-01-17 | 487 | 493 | 485 | 491 | 161,000 | 2,455 |
| 2007-01-16 | 482 | 486 | 482 | 484 | 175,000 | 2,420 |
| 2007-01-15 | 476 | 484 | 475 | 484 | 180,000 | 2,420 |
| 2007-01-12 | 472 | 486 | 472 | 477 | 171,000 | 2,385 |
| 2007-01-11 | 483 | 484 | 468 | 471 | 229,000 | 2,355 |
| 2007-01-10 | 486 | 486 | 478 | 478 | 114,000 | 2,390 |
| 2007-01-09 | 487 | 494 | 482 | 487 | 104,000 | 2,435 |
| 2007-01-05 | 498 | 501 | 486 | 486 | 138,000 | 2,430 |
| 2007-01-04 | 506 | 506 | 499 | 501 | 65,000 | 2,505 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株