6505 東洋電機製造(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 262 | 262 | 255 | 256 | 291,000 | 1,280 |
| 2008-12-29 | 249 | 262 | 245 | 260 | 682,000 | 1,300 |
| 2008-12-26 | 236 | 250 | 236 | 249 | 486,000 | 1,245 |
| 2008-12-25 | 230 | 236 | 229 | 234 | 179,000 | 1,170 |
| 2008-12-24 | 249 | 250 | 230 | 231 | 765,000 | 1,155 |
| 2008-12-22 | 233 | 248 | 228 | 245 | 721,000 | 1,225 |
| 2008-12-19 | 241 | 241 | 227 | 228 | 769,000 | 1,140 |
| 2008-12-18 | 247 | 247 | 237 | 239 | 536,000 | 1,195 |
| 2008-12-17 | 270 | 272 | 229 | 244 | 2,940,000 | 1,220 |
| 2008-12-16 | 258 | 258 | 258 | 258 | 335,000 | 1,290 |
| 2008-12-15 | 338 | 346 | 336 | 338 | 529,000 | 1,690 |
| 2008-12-12 | 330 | 334 | 313 | 323 | 434,000 | 1,615 |
| 2008-12-11 | 312 | 340 | 312 | 340 | 624,000 | 1,700 |
| 2008-12-10 | 359 | 363 | 336 | 337 | 949,000 | 1,685 |
| 2008-12-09 | 367 | 382 | 365 | 370 | 652,000 | 1,850 |
| 2008-12-08 | 430 | 436 | 416 | 427 | 186,000 | 2,135 |
| 2008-12-05 | 438 | 442 | 432 | 436 | 143,000 | 2,180 |
| 2008-12-04 | 440 | 445 | 435 | 438 | 127,000 | 2,190 |
| 2008-12-03 | 446 | 446 | 420 | 440 | 216,000 | 2,200 |
| 2008-12-02 | 443 | 449 | 428 | 445 | 144,000 | 2,225 |
| 2008-12-01 | 442 | 454 | 439 | 443 | 202,000 | 2,215 |
| 2008-11-28 | 420 | 430 | 419 | 426 | 233,000 | 2,130 |
| 2008-11-27 | 412 | 421 | 412 | 417 | 195,000 | 2,085 |
| 2008-11-26 | 412 | 430 | 400 | 420 | 289,000 | 2,100 |
| 2008-11-25 | 455 | 455 | 440 | 447 | 174,000 | 2,235 |
| 2008-11-21 | 410 | 433 | 402 | 425 | 231,000 | 2,125 |
| 2008-11-20 | 424 | 435 | 413 | 421 | 252,000 | 2,105 |
| 2008-11-19 | 470 | 470 | 404 | 434 | 639,000 | 2,170 |
| 2008-11-18 | 480 | 482 | 469 | 470 | 247,000 | 2,350 |
| 2008-11-17 | 482 | 493 | 475 | 482 | 171,000 | 2,410 |
| 2008-11-14 | 479 | 484 | 478 | 482 | 160,000 | 2,410 |
| 2008-11-13 | 477 | 477 | 469 | 470 | 202,000 | 2,350 |
| 2008-11-12 | 475 | 495 | 475 | 482 | 435,000 | 2,410 |
| 2008-11-11 | 480 | 491 | 479 | 479 | 316,000 | 2,395 |
| 2008-11-10 | 477 | 490 | 477 | 487 | 288,000 | 2,435 |
| 2008-11-07 | 450 | 478 | 444 | 476 | 287,000 | 2,380 |
| 2008-11-06 | 460 | 461 | 452 | 455 | 183,000 | 2,275 |
| 2008-11-05 | 470 | 473 | 455 | 473 | 336,000 | 2,365 |
| 2008-11-04 | 460 | 468 | 457 | 467 | 257,000 | 2,335 |
| 2008-10-31 | 455 | 460 | 448 | 451 | 257,000 | 2,255 |
| 2008-10-30 | 450 | 465 | 450 | 465 | 778,000 | 2,325 |
| 2008-10-29 | 460 | 460 | 444 | 451 | 419,000 | 2,255 |
| 2008-10-28 | 410 | 455 | 400 | 455 | 676,000 | 2,275 |
| 2008-10-27 | 439 | 450 | 422 | 422 | 448,000 | 2,110 |
| 2008-10-24 | 462 | 462 | 438 | 444 | 407,000 | 2,220 |
| 2008-10-23 | 440 | 469 | 430 | 464 | 593,000 | 2,320 |
| 2008-10-22 | 443 | 450 | 434 | 435 | 266,000 | 2,175 |
| 2008-10-21 | 452 | 459 | 440 | 447 | 334,000 | 2,235 |
| 2008-10-20 | 452 | 454 | 443 | 449 | 207,000 | 2,245 |
| 2008-10-17 | 438 | 454 | 436 | 447 | 208,000 | 2,235 |
| 2008-10-16 | 431 | 441 | 412 | 433 | 340,000 | 2,165 |
| 2008-10-15 | 445 | 465 | 440 | 459 | 240,000 | 2,295 |
| 2008-10-14 | 452 | 465 | 445 | 465 | 413,000 | 2,325 |
| 2008-10-10 | 416 | 416 | 393 | 407 | 559,000 | 2,035 |
| 2008-10-09 | 407 | 435 | 407 | 426 | 233,000 | 2,130 |
| 2008-10-08 | 420 | 445 | 400 | 412 | 610,000 | 2,060 |
| 2008-10-07 | 398 | 443 | 388 | 433 | 520,000 | 2,165 |
| 2008-10-06 | 451 | 451 | 412 | 416 | 423,000 | 2,080 |
| 2008-10-03 | 480 | 482 | 463 | 463 | 356,000 | 2,315 |
| 2008-10-02 | 494 | 504 | 480 | 483 | 531,000 | 2,415 |
| 2008-10-01 | 496 | 496 | 486 | 489 | 235,000 | 2,445 |
| 2008-09-30 | 490 | 495 | 484 | 486 | 530,000 | 2,430 |
| 2008-09-29 | 538 | 540 | 485 | 509 | 699,000 | 2,545 |
| 2008-09-26 | 541 | 543 | 536 | 536 | 442,000 | 2,680 |
| 2008-09-25 | 540 | 551 | 538 | 540 | 923,000 | 2,700 |
| 2008-09-24 | 537 | 549 | 526 | 544 | 901,000 | 2,720 |
| 2008-09-22 | 575 | 579 | 500 | 537 | 2,799,000 | 2,685 |
| 2008-09-19 | 525 | 525 | 525 | 525 | 351,000 | 2,625 |
| 2008-09-16 | 265 | 286 | 265 | 285 | 134,000 | 1,425 |
| 2008-09-12 | 297 | 309 | 297 | 305 | 58,000 | 1,525 |
| 2008-09-11 | 307 | 307 | 295 | 295 | 39,000 | 1,475 |
| 2008-09-10 | 300 | 306 | 299 | 301 | 45,000 | 1,505 |
| 2008-09-09 | 313 | 314 | 306 | 310 | 33,000 | 1,550 |
| 2008-09-08 | 300 | 316 | 300 | 314 | 29,000 | 1,570 |
| 2008-09-05 | 299 | 304 | 294 | 299 | 75,000 | 1,495 |
| 2008-09-04 | 310 | 316 | 310 | 311 | 30,000 | 1,555 |
| 2008-09-03 | 312 | 317 | 310 | 311 | 28,000 | 1,555 |
| 2008-09-02 | 319 | 320 | 312 | 312 | 57,000 | 1,560 |
| 2008-09-01 | 324 | 329 | 322 | 326 | 21,000 | 1,630 |
| 2008-08-29 | 323 | 325 | 322 | 324 | 27,000 | 1,620 |
| 2008-08-28 | 322 | 323 | 316 | 319 | 18,000 | 1,595 |
| 2008-08-27 | 323 | 327 | 320 | 321 | 37,000 | 1,605 |
| 2008-08-26 | 321 | 327 | 318 | 327 | 28,000 | 1,635 |
| 2008-08-25 | 316 | 327 | 315 | 322 | 38,000 | 1,610 |
| 2008-08-22 | 314 | 314 | 300 | 308 | 67,000 | 1,540 |
| 2008-08-21 | 325 | 325 | 314 | 315 | 25,000 | 1,575 |
| 2008-08-20 | 326 | 326 | 319 | 323 | 35,000 | 1,615 |
| 2008-08-19 | 318 | 330 | 318 | 321 | 40,000 | 1,605 |
| 2008-08-18 | 324 | 333 | 324 | 328 | 37,000 | 1,640 |
| 2008-08-15 | 319 | 321 | 316 | 321 | 25,000 | 1,605 |
| 2008-08-14 | 315 | 327 | 315 | 318 | 32,000 | 1,590 |
| 2008-08-13 | 336 | 337 | 328 | 330 | 106,000 | 1,650 |
| 2008-08-12 | 344 | 351 | 341 | 341 | 110,000 | 1,705 |
| 2008-08-11 | 335 | 343 | 335 | 342 | 57,000 | 1,710 |
| 2008-08-08 | 322 | 333 | 322 | 331 | 73,000 | 1,655 |
| 2008-08-07 | 312 | 323 | 312 | 321 | 62,000 | 1,605 |
| 2008-08-06 | 306 | 318 | 306 | 315 | 60,000 | 1,575 |
| 2008-08-05 | 301 | 307 | 301 | 304 | 46,000 | 1,520 |
| 2008-08-04 | 309 | 313 | 307 | 309 | 61,000 | 1,545 |
| 2008-08-01 | 325 | 325 | 315 | 318 | 53,000 | 1,590 |
| 2008-07-31 | 335 | 336 | 321 | 328 | 77,000 | 1,640 |
| 2008-07-30 | 339 | 339 | 328 | 336 | 76,000 | 1,680 |
| 2008-07-29 | 346 | 346 | 331 | 334 | 59,000 | 1,670 |
| 2008-07-28 | 359 | 359 | 349 | 350 | 33,000 | 1,750 |
| 2008-07-25 | 352 | 361 | 351 | 353 | 85,000 | 1,765 |
| 2008-07-24 | 364 | 364 | 358 | 362 | 62,000 | 1,810 |
| 2008-07-23 | 364 | 369 | 350 | 352 | 128,000 | 1,760 |
| 2008-07-22 | 363 | 365 | 354 | 362 | 104,000 | 1,810 |
| 2008-07-18 | 342 | 353 | 341 | 348 | 82,000 | 1,740 |
| 2008-07-17 | 340 | 346 | 330 | 332 | 100,000 | 1,660 |
| 2008-07-16 | 324 | 334 | 323 | 328 | 102,000 | 1,640 |
| 2008-07-15 | 321 | 325 | 310 | 316 | 97,000 | 1,580 |
| 2008-07-14 | 327 | 341 | 316 | 335 | 90,000 | 1,675 |
| 2008-07-11 | 330 | 330 | 320 | 327 | 36,000 | 1,635 |
| 2008-07-10 | 306 | 325 | 305 | 325 | 62,000 | 1,625 |
| 2008-07-09 | 316 | 326 | 308 | 308 | 89,000 | 1,540 |
| 2008-07-08 | 325 | 326 | 317 | 317 | 31,000 | 1,585 |
| 2008-07-07 | 330 | 335 | 315 | 327 | 47,000 | 1,635 |
| 2008-07-04 | 323 | 332 | 323 | 328 | 48,000 | 1,640 |
| 2008-07-03 | 328 | 328 | 321 | 323 | 89,000 | 1,615 |
| 2008-07-02 | 346 | 348 | 328 | 331 | 99,000 | 1,655 |
| 2008-07-01 | 353 | 356 | 346 | 346 | 73,000 | 1,730 |
| 2008-06-30 | 358 | 359 | 354 | 357 | 71,000 | 1,785 |
| 2008-06-27 | 355 | 363 | 355 | 360 | 97,000 | 1,800 |
| 2008-06-26 | 376 | 376 | 367 | 370 | 50,000 | 1,850 |
| 2008-06-25 | 379 | 379 | 365 | 366 | 72,000 | 1,830 |
| 2008-06-24 | 380 | 380 | 370 | 374 | 67,000 | 1,870 |
| 2008-06-23 | 365 | 377 | 365 | 377 | 85,000 | 1,885 |
| 2008-06-20 | 386 | 386 | 376 | 380 | 153,000 | 1,900 |
| 2008-06-19 | 389 | 389 | 372 | 372 | 175,000 | 1,860 |
| 2008-06-18 | 380 | 385 | 373 | 384 | 225,000 | 1,920 |
| 2008-06-17 | 380 | 390 | 379 | 388 | 283,000 | 1,940 |
| 2008-06-16 | 380 | 382 | 370 | 377 | 337,000 | 1,885 |
| 2008-06-13 | 349 | 360 | 345 | 350 | 116,000 | 1,750 |
| 2008-06-12 | 353 | 353 | 328 | 344 | 144,000 | 1,720 |
| 2008-06-11 | 358 | 358 | 351 | 353 | 59,000 | 1,765 |
| 2008-06-10 | 362 | 375 | 352 | 358 | 91,000 | 1,790 |
| 2008-06-09 | 350 | 359 | 350 | 354 | 110,000 | 1,770 |
| 2008-06-06 | 385 | 385 | 365 | 366 | 110,000 | 1,830 |
| 2008-06-05 | 390 | 390 | 371 | 375 | 214,000 | 1,875 |
| 2008-06-04 | 360 | 392 | 360 | 387 | 597,000 | 1,935 |
| 2008-06-03 | 347 | 355 | 343 | 351 | 195,000 | 1,755 |
| 2008-06-02 | 338 | 345 | 337 | 344 | 150,000 | 1,720 |
| 2008-05-30 | 328 | 329 | 323 | 328 | 68,000 | 1,640 |
| 2008-05-29 | 302 | 321 | 302 | 319 | 74,000 | 1,595 |
| 2008-05-28 | 333 | 335 | 294 | 301 | 136,000 | 1,505 |
| 2008-05-27 | 320 | 330 | 315 | 330 | 141,000 | 1,650 |
| 2008-05-26 | 323 | 323 | 318 | 318 | 104,000 | 1,590 |
| 2008-05-23 | 319 | 319 | 317 | 318 | 58,000 | 1,590 |
| 2008-05-22 | 310 | 322 | 305 | 319 | 99,000 | 1,595 |
| 2008-05-21 | 316 | 318 | 310 | 310 | 154,000 | 1,550 |
| 2008-05-20 | 327 | 328 | 316 | 317 | 270,000 | 1,585 |
| 2008-05-19 | 301 | 312 | 300 | 312 | 163,000 | 1,560 |
| 2008-05-16 | 293 | 294 | 288 | 292 | 99,000 | 1,460 |
| 2008-05-15 | 284 | 292 | 284 | 285 | 213,000 | 1,425 |
| 2008-05-14 | 282 | 284 | 281 | 284 | 70,000 | 1,420 |
| 2008-05-13 | 281 | 284 | 279 | 284 | 120,000 | 1,420 |
| 2008-05-12 | 280 | 280 | 276 | 279 | 38,000 | 1,395 |
| 2008-05-09 | 281 | 281 | 278 | 279 | 30,000 | 1,395 |
| 2008-05-08 | 280 | 283 | 274 | 280 | 78,000 | 1,400 |
| 2008-05-07 | 283 | 286 | 282 | 283 | 92,000 | 1,415 |
| 2008-05-02 | 285 | 286 | 282 | 285 | 72,000 | 1,425 |
| 2008-05-01 | 283 | 284 | 282 | 282 | 58,000 | 1,410 |
| 2008-04-30 | 280 | 281 | 272 | 278 | 84,000 | 1,390 |
| 2008-04-28 | 275 | 281 | 275 | 281 | 42,000 | 1,405 |
| 2008-04-25 | 280 | 280 | 270 | 274 | 113,000 | 1,370 |
| 2008-04-24 | 279 | 281 | 278 | 279 | 20,000 | 1,395 |
| 2008-04-23 | 282 | 283 | 275 | 281 | 51,000 | 1,405 |
| 2008-04-22 | 282 | 282 | 273 | 280 | 25,000 | 1,400 |
| 2008-04-21 | 290 | 290 | 277 | 280 | 46,000 | 1,400 |
| 2008-04-18 | 269 | 275 | 266 | 275 | 49,000 | 1,375 |
| 2008-04-17 | 264 | 270 | 264 | 270 | 62,000 | 1,350 |
| 2008-04-16 | 266 | 269 | 263 | 267 | 24,000 | 1,335 |
| 2008-04-15 | 261 | 266 | 260 | 266 | 23,000 | 1,330 |
| 2008-04-14 | 263 | 268 | 262 | 264 | 41,000 | 1,320 |
| 2008-04-11 | 265 | 270 | 262 | 270 | 50,000 | 1,350 |
| 2008-04-10 | 269 | 270 | 265 | 265 | 15,000 | 1,325 |
| 2008-04-09 | 273 | 274 | 270 | 271 | 28,000 | 1,355 |
| 2008-04-08 | 275 | 275 | 272 | 273 | 24,000 | 1,365 |
| 2008-04-07 | 275 | 277 | 261 | 277 | 60,000 | 1,385 |
| 2008-04-04 | 268 | 269 | 265 | 265 | 27,000 | 1,325 |
| 2008-04-03 | 265 | 268 | 264 | 268 | 54,000 | 1,340 |
| 2008-04-02 | 258 | 265 | 257 | 265 | 47,000 | 1,325 |
| 2008-04-01 | 256 | 262 | 253 | 258 | 66,000 | 1,290 |
| 2008-03-31 | 267 | 267 | 255 | 261 | 32,000 | 1,305 |
| 2008-03-28 | 262 | 270 | 262 | 267 | 33,000 | 1,335 |
| 2008-03-27 | 265 | 268 | 263 | 267 | 49,000 | 1,335 |
| 2008-03-26 | 263 | 265 | 260 | 265 | 26,000 | 1,325 |
| 2008-03-25 | 267 | 267 | 257 | 262 | 65,000 | 1,310 |
| 2008-03-24 | 255 | 258 | 250 | 250 | 43,000 | 1,250 |
| 2008-03-21 | 255 | 257 | 251 | 255 | 43,000 | 1,275 |
| 2008-03-19 | 243 | 250 | 238 | 249 | 55,000 | 1,245 |
| 2008-03-18 | 240 | 245 | 235 | 238 | 56,000 | 1,190 |
| 2008-03-17 | 248 | 248 | 227 | 239 | 48,000 | 1,195 |
| 2008-03-14 | 253 | 254 | 245 | 251 | 83,000 | 1,255 |
| 2008-03-13 | 256 | 258 | 250 | 252 | 58,000 | 1,260 |
| 2008-03-12 | 269 | 269 | 264 | 264 | 30,000 | 1,320 |
| 2008-03-11 | 263 | 263 | 253 | 259 | 42,000 | 1,295 |
| 2008-03-10 | 262 | 267 | 260 | 264 | 48,000 | 1,320 |
| 2008-03-07 | 262 | 270 | 262 | 267 | 27,000 | 1,335 |
| 2008-03-06 | 269 | 272 | 267 | 270 | 40,000 | 1,350 |
| 2008-03-05 | 254 | 265 | 253 | 259 | 54,000 | 1,295 |
| 2008-03-04 | 262 | 267 | 251 | 252 | 78,000 | 1,260 |
| 2008-03-03 | 262 | 266 | 262 | 263 | 46,000 | 1,315 |
| 2008-02-29 | 278 | 279 | 270 | 270 | 60,000 | 1,350 |
| 2008-02-28 | 276 | 281 | 275 | 278 | 22,000 | 1,390 |
| 2008-02-27 | 275 | 282 | 273 | 279 | 30,000 | 1,395 |
| 2008-02-26 | 277 | 285 | 277 | 280 | 64,000 | 1,400 |
| 2008-02-25 | 270 | 272 | 266 | 272 | 78,000 | 1,360 |
| 2008-02-22 | 260 | 260 | 253 | 257 | 34,000 | 1,285 |
| 2008-02-21 | 253 | 262 | 251 | 258 | 47,000 | 1,290 |
| 2008-02-20 | 263 | 263 | 250 | 250 | 114,000 | 1,250 |
| 2008-02-19 | 264 | 267 | 260 | 260 | 71,000 | 1,300 |
| 2008-02-18 | 260 | 267 | 260 | 260 | 71,000 | 1,300 |
| 2008-02-15 | 257 | 263 | 252 | 259 | 85,000 | 1,295 |
| 2008-02-14 | 267 | 271 | 252 | 259 | 112,000 | 1,295 |
| 2008-02-13 | 244 | 255 | 244 | 249 | 101,000 | 1,245 |
| 2008-02-12 | 240 | 247 | 240 | 243 | 69,000 | 1,215 |
| 2008-02-08 | 285 | 285 | 250 | 250 | 114,000 | 1,250 |
| 2008-02-07 | 280 | 281 | 266 | 271 | 85,000 | 1,355 |
| 2008-02-06 | 281 | 282 | 271 | 279 | 57,000 | 1,395 |
| 2008-02-05 | 284 | 292 | 284 | 289 | 182,000 | 1,445 |
| 2008-02-04 | 255 | 284 | 255 | 284 | 185,000 | 1,420 |
| 2008-02-01 | 245 | 256 | 238 | 255 | 117,000 | 1,275 |
| 2008-01-31 | 233 | 241 | 230 | 241 | 42,000 | 1,205 |
| 2008-01-30 | 237 | 241 | 231 | 231 | 92,000 | 1,155 |
| 2008-01-29 | 234 | 237 | 233 | 235 | 135,000 | 1,175 |
| 2008-01-28 | 241 | 242 | 234 | 239 | 90,000 | 1,195 |
| 2008-01-25 | 235 | 235 | 228 | 231 | 136,000 | 1,155 |
| 2008-01-24 | 220 | 235 | 220 | 226 | 134,000 | 1,130 |
| 2008-01-23 | 222 | 224 | 209 | 217 | 150,000 | 1,085 |
| 2008-01-22 | 221 | 223 | 203 | 205 | 290,000 | 1,025 |
| 2008-01-21 | 254 | 254 | 231 | 231 | 92,000 | 1,155 |
| 2008-01-18 | 230 | 253 | 228 | 249 | 162,000 | 1,245 |
| 2008-01-17 | 234 | 251 | 220 | 244 | 261,000 | 1,220 |
| 2008-01-16 | 255 | 261 | 243 | 243 | 309,000 | 1,215 |
| 2008-01-15 | 270 | 274 | 258 | 260 | 376,000 | 1,300 |
| 2008-01-11 | 275 | 278 | 270 | 271 | 324,000 | 1,355 |
| 2008-01-10 | 282 | 286 | 277 | 279 | 79,000 | 1,395 |
| 2008-01-09 | 272 | 287 | 272 | 285 | 175,000 | 1,425 |
| 2008-01-08 | 277 | 286 | 274 | 277 | 191,000 | 1,385 |
| 2008-01-07 | 281 | 285 | 272 | 277 | 201,000 | 1,385 |
| 2008-01-04 | 290 | 294 | 287 | 289 | 180,000 | 1,445 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株