6505 東洋電機製造(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 730 | 743 | 724 | 742 | 209,000 | 3,710 |
| 2009-12-29 | 722 | 725 | 714 | 722 | 107,000 | 3,610 |
| 2009-12-28 | 715 | 724 | 713 | 713 | 74,000 | 3,565 |
| 2009-12-25 | 714 | 721 | 709 | 721 | 99,000 | 3,605 |
| 2009-12-24 | 716 | 720 | 707 | 708 | 91,000 | 3,540 |
| 2009-12-22 | 709 | 724 | 706 | 712 | 138,000 | 3,560 |
| 2009-12-21 | 735 | 735 | 696 | 699 | 166,000 | 3,495 |
| 2009-12-18 | 718 | 718 | 694 | 708 | 144,000 | 3,540 |
| 2009-12-17 | 723 | 723 | 704 | 718 | 177,000 | 3,590 |
| 2009-12-16 | 733 | 743 | 720 | 728 | 109,000 | 3,640 |
| 2009-12-15 | 745 | 745 | 733 | 735 | 136,000 | 3,675 |
| 2009-12-14 | 730 | 738 | 705 | 725 | 183,000 | 3,625 |
| 2009-12-11 | 688 | 723 | 683 | 720 | 260,000 | 3,600 |
| 2009-12-10 | 689 | 704 | 683 | 687 | 127,000 | 3,435 |
| 2009-12-09 | 685 | 695 | 684 | 688 | 133,000 | 3,440 |
| 2009-12-08 | 692 | 700 | 682 | 694 | 120,000 | 3,470 |
| 2009-12-07 | 713 | 730 | 700 | 701 | 126,000 | 3,505 |
| 2009-12-04 | 690 | 711 | 675 | 711 | 190,000 | 3,555 |
| 2009-12-03 | 673 | 690 | 663 | 680 | 222,000 | 3,400 |
| 2009-12-02 | 670 | 678 | 653 | 663 | 181,000 | 3,315 |
| 2009-12-01 | 638 | 652 | 620 | 651 | 219,000 | 3,255 |
| 2009-11-30 | 616 | 640 | 616 | 638 | 349,000 | 3,190 |
| 2009-11-27 | 643 | 648 | 620 | 626 | 324,000 | 3,130 |
| 2009-11-26 | 648 | 668 | 645 | 650 | 190,000 | 3,250 |
| 2009-11-25 | 651 | 663 | 618 | 644 | 357,000 | 3,220 |
| 2009-11-24 | 708 | 708 | 661 | 663 | 237,000 | 3,315 |
| 2009-11-20 | 665 | 678 | 654 | 678 | 196,000 | 3,390 |
| 2009-11-19 | 672 | 679 | 647 | 655 | 239,000 | 3,275 |
| 2009-11-18 | 642 | 656 | 642 | 652 | 263,000 | 3,260 |
| 2009-11-17 | 695 | 699 | 637 | 641 | 293,000 | 3,205 |
| 2009-11-16 | 743 | 743 | 678 | 692 | 303,000 | 3,460 |
| 2009-11-13 | 755 | 759 | 740 | 742 | 172,000 | 3,710 |
| 2009-11-12 | 779 | 781 | 760 | 760 | 123,000 | 3,800 |
| 2009-11-11 | 780 | 791 | 775 | 785 | 115,000 | 3,925 |
| 2009-11-10 | 762 | 791 | 762 | 783 | 226,000 | 3,915 |
| 2009-11-09 | 767 | 770 | 752 | 760 | 103,000 | 3,800 |
| 2009-11-06 | 777 | 782 | 761 | 766 | 131,000 | 3,830 |
| 2009-11-05 | 793 | 793 | 767 | 771 | 142,000 | 3,855 |
| 2009-11-04 | 805 | 806 | 777 | 792 | 137,000 | 3,960 |
| 2009-11-02 | 774 | 786 | 771 | 786 | 178,000 | 3,930 |
| 2009-10-30 | 814 | 814 | 793 | 800 | 145,000 | 4,000 |
| 2009-10-29 | 775 | 775 | 764 | 773 | 332,000 | 3,865 |
| 2009-10-28 | 822 | 823 | 784 | 792 | 308,000 | 3,960 |
| 2009-10-27 | 855 | 855 | 809 | 821 | 412,000 | 4,105 |
| 2009-10-26 | 870 | 875 | 850 | 859 | 336,000 | 4,295 |
| 2009-10-23 | 818 | 831 | 802 | 819 | 146,000 | 4,095 |
| 2009-10-22 | 822 | 823 | 798 | 808 | 149,000 | 4,040 |
| 2009-10-21 | 823 | 832 | 813 | 824 | 84,000 | 4,120 |
| 2009-10-20 | 829 | 836 | 818 | 833 | 152,000 | 4,165 |
| 2009-10-19 | 807 | 817 | 805 | 809 | 119,000 | 4,045 |
| 2009-10-16 | 810 | 819 | 800 | 817 | 175,000 | 4,085 |
| 2009-10-15 | 855 | 856 | 789 | 800 | 554,000 | 4,000 |
| 2009-10-14 | 875 | 875 | 830 | 845 | 271,000 | 4,225 |
| 2009-10-13 | 883 | 897 | 860 | 880 | 187,000 | 4,400 |
| 2009-10-09 | 875 | 894 | 858 | 890 | 266,000 | 4,450 |
| 2009-10-08 | 840 | 854 | 832 | 841 | 151,000 | 4,205 |
| 2009-10-07 | 807 | 839 | 807 | 839 | 167,000 | 4,195 |
| 2009-10-06 | 806 | 830 | 789 | 812 | 492,000 | 4,060 |
| 2009-10-05 | 767 | 819 | 767 | 810 | 707,000 | 4,050 |
| 2009-10-02 | 727 | 745 | 720 | 740 | 385,000 | 3,700 |
| 2009-10-01 | 830 | 830 | 766 | 777 | 359,000 | 3,885 |
| 2009-09-30 | 828 | 840 | 826 | 839 | 120,000 | 4,195 |
| 2009-09-29 | 845 | 849 | 809 | 818 | 253,000 | 4,090 |
| 2009-09-28 | 871 | 872 | 831 | 838 | 347,000 | 4,190 |
| 2009-09-25 | 918 | 918 | 877 | 881 | 314,000 | 4,405 |
| 2009-09-24 | 925 | 925 | 906 | 919 | 198,000 | 4,595 |
| 2009-09-18 | 903 | 903 | 877 | 902 | 180,000 | 4,510 |
| 2009-09-17 | 885 | 896 | 871 | 893 | 116,000 | 4,465 |
| 2009-09-16 | 875 | 898 | 872 | 875 | 197,000 | 4,375 |
| 2009-09-15 | 895 | 895 | 872 | 875 | 292,000 | 4,375 |
| 2009-09-14 | 916 | 925 | 902 | 903 | 257,000 | 4,515 |
| 2009-09-11 | 924 | 940 | 921 | 925 | 410,000 | 4,625 |
| 2009-09-10 | 880 | 924 | 877 | 921 | 703,000 | 4,605 |
| 2009-09-09 | 860 | 875 | 847 | 874 | 432,000 | 4,370 |
| 2009-09-08 | 845 | 859 | 842 | 859 | 180,000 | 4,295 |
| 2009-09-07 | 844 | 852 | 842 | 849 | 135,000 | 4,245 |
| 2009-09-04 | 832 | 847 | 830 | 842 | 216,000 | 4,210 |
| 2009-09-03 | 852 | 853 | 831 | 835 | 242,000 | 4,175 |
| 2009-09-02 | 831 | 858 | 831 | 853 | 380,000 | 4,265 |
| 2009-09-01 | 823 | 851 | 819 | 851 | 347,000 | 4,255 |
| 2009-08-31 | 855 | 866 | 814 | 819 | 449,000 | 4,095 |
| 2009-08-28 | 837 | 859 | 837 | 855 | 987,000 | 4,275 |
| 2009-08-27 | 825 | 843 | 816 | 840 | 400,000 | 4,200 |
| 2009-08-26 | 820 | 830 | 810 | 830 | 307,000 | 4,150 |
| 2009-08-25 | 823 | 826 | 807 | 808 | 303,000 | 4,040 |
| 2009-08-24 | 824 | 835 | 823 | 832 | 361,000 | 4,160 |
| 2009-08-21 | 818 | 833 | 810 | 819 | 260,000 | 4,095 |
| 2009-08-20 | 828 | 829 | 802 | 820 | 258,000 | 4,100 |
| 2009-08-19 | 838 | 848 | 799 | 802 | 581,000 | 4,010 |
| 2009-08-18 | 781 | 830 | 781 | 828 | 429,000 | 4,140 |
| 2009-08-17 | 808 | 815 | 798 | 801 | 330,000 | 4,005 |
| 2009-08-14 | 838 | 839 | 818 | 824 | 282,000 | 4,120 |
| 2009-08-13 | 842 | 844 | 827 | 833 | 573,000 | 4,165 |
| 2009-08-12 | 825 | 838 | 808 | 818 | 407,000 | 4,090 |
| 2009-08-11 | 803 | 832 | 796 | 830 | 971,000 | 4,150 |
| 2009-08-10 | 758 | 796 | 758 | 793 | 675,000 | 3,965 |
| 2009-08-07 | 769 | 769 | 741 | 755 | 275,000 | 3,775 |
| 2009-08-06 | 761 | 782 | 755 | 762 | 214,000 | 3,810 |
| 2009-08-05 | 783 | 790 | 763 | 765 | 380,000 | 3,825 |
| 2009-08-04 | 798 | 798 | 765 | 773 | 527,000 | 3,865 |
| 2009-08-03 | 816 | 820 | 790 | 797 | 322,000 | 3,985 |
| 2009-07-31 | 796 | 830 | 790 | 806 | 867,000 | 4,030 |
| 2009-07-30 | 819 | 835 | 793 | 802 | 986,000 | 4,010 |
| 2009-07-29 | 786 | 829 | 780 | 829 | 1,651,000 | 4,145 |
| 2009-07-28 | 745 | 746 | 722 | 729 | 273,000 | 3,645 |
| 2009-07-27 | 760 | 767 | 752 | 755 | 349,000 | 3,775 |
| 2009-07-24 | 784 | 790 | 745 | 767 | 510,000 | 3,835 |
| 2009-07-23 | 770 | 798 | 766 | 776 | 705,000 | 3,880 |
| 2009-07-22 | 721 | 790 | 696 | 770 | 1,381,000 | 3,850 |
| 2009-07-21 | 679 | 749 | 670 | 741 | 1,029,000 | 3,705 |
| 2009-07-17 | 654 | 660 | 636 | 654 | 331,000 | 3,270 |
| 2009-07-16 | 661 | 676 | 630 | 634 | 521,000 | 3,170 |
| 2009-07-15 | 650 | 659 | 580 | 659 | 1,551,000 | 3,295 |
| 2009-07-14 | 640 | 680 | 625 | 680 | 354,000 | 3,400 |
| 2009-07-13 | 668 | 680 | 604 | 604 | 394,000 | 3,020 |
| 2009-07-10 | 638 | 662 | 611 | 658 | 274,000 | 3,290 |
| 2009-07-09 | 665 | 671 | 647 | 648 | 189,000 | 3,240 |
| 2009-07-08 | 656 | 680 | 645 | 675 | 229,000 | 3,375 |
| 2009-07-07 | 699 | 700 | 671 | 673 | 280,000 | 3,365 |
| 2009-07-06 | 704 | 726 | 674 | 700 | 555,000 | 3,500 |
| 2009-07-03 | 654 | 704 | 651 | 701 | 774,000 | 3,505 |
| 2009-07-02 | 677 | 679 | 664 | 674 | 274,000 | 3,370 |
| 2009-07-01 | 640 | 685 | 630 | 664 | 758,000 | 3,320 |
| 2009-06-30 | 629 | 646 | 622 | 645 | 235,000 | 3,225 |
| 2009-06-29 | 659 | 659 | 626 | 627 | 336,000 | 3,135 |
| 2009-06-26 | 630 | 661 | 626 | 659 | 735,000 | 3,295 |
| 2009-06-25 | 620 | 624 | 608 | 612 | 239,000 | 3,060 |
| 2009-06-24 | 620 | 622 | 611 | 614 | 280,000 | 3,070 |
| 2009-06-23 | 610 | 620 | 599 | 611 | 281,000 | 3,055 |
| 2009-06-22 | 612 | 625 | 600 | 620 | 564,000 | 3,100 |
| 2009-06-19 | 608 | 608 | 591 | 598 | 386,000 | 2,990 |
| 2009-06-18 | 591 | 610 | 586 | 605 | 559,000 | 3,025 |
| 2009-06-17 | 523 | 591 | 523 | 591 | 709,000 | 2,955 |
| 2009-06-16 | 546 | 551 | 523 | 525 | 346,000 | 2,625 |
| 2009-06-15 | 569 | 569 | 552 | 557 | 247,000 | 2,785 |
| 2009-06-12 | 581 | 581 | 567 | 569 | 205,000 | 2,845 |
| 2009-06-11 | 578 | 582 | 559 | 580 | 315,000 | 2,900 |
| 2009-06-10 | 588 | 588 | 572 | 581 | 205,000 | 2,905 |
| 2009-06-09 | 581 | 583 | 557 | 578 | 409,000 | 2,890 |
| 2009-06-08 | 586 | 590 | 573 | 580 | 253,000 | 2,900 |
| 2009-06-05 | 606 | 607 | 581 | 593 | 353,000 | 2,965 |
| 2009-06-04 | 616 | 617 | 606 | 609 | 329,000 | 3,045 |
| 2009-06-03 | 607 | 619 | 601 | 615 | 333,000 | 3,075 |
| 2009-06-02 | 610 | 615 | 595 | 607 | 485,000 | 3,035 |
| 2009-06-01 | 599 | 610 | 596 | 600 | 718,000 | 3,000 |
| 2009-05-29 | 576 | 600 | 571 | 600 | 512,000 | 3,000 |
| 2009-05-28 | 555 | 588 | 553 | 583 | 711,000 | 2,915 |
| 2009-05-27 | 571 | 574 | 546 | 560 | 545,000 | 2,800 |
| 2009-05-26 | 574 | 575 | 563 | 571 | 343,000 | 2,855 |
| 2009-05-25 | 548 | 571 | 538 | 570 | 907,000 | 2,850 |
| 2009-05-22 | 532 | 542 | 527 | 538 | 199,000 | 2,690 |
| 2009-05-21 | 530 | 535 | 521 | 533 | 108,000 | 2,665 |
| 2009-05-20 | 536 | 536 | 520 | 527 | 158,000 | 2,635 |
| 2009-05-19 | 530 | 532 | 516 | 524 | 259,000 | 2,620 |
| 2009-05-18 | 540 | 540 | 520 | 520 | 133,000 | 2,600 |
| 2009-05-15 | 529 | 547 | 516 | 542 | 215,000 | 2,710 |
| 2009-05-14 | 535 | 538 | 515 | 517 | 309,000 | 2,585 |
| 2009-05-13 | 538 | 545 | 535 | 542 | 127,000 | 2,710 |
| 2009-05-12 | 537 | 550 | 534 | 536 | 316,000 | 2,680 |
| 2009-05-11 | 550 | 552 | 533 | 536 | 209,000 | 2,680 |
| 2009-05-08 | 518 | 553 | 515 | 552 | 619,000 | 2,760 |
| 2009-05-07 | 529 | 538 | 517 | 524 | 198,000 | 2,620 |
| 2009-05-01 | 540 | 540 | 520 | 525 | 304,000 | 2,625 |
| 2009-04-30 | 528 | 529 | 511 | 522 | 329,000 | 2,610 |
| 2009-04-28 | 526 | 526 | 488 | 490 | 276,000 | 2,450 |
| 2009-04-27 | 551 | 551 | 525 | 529 | 198,000 | 2,645 |
| 2009-04-24 | 539 | 553 | 523 | 542 | 439,000 | 2,710 |
| 2009-04-23 | 528 | 548 | 503 | 542 | 531,000 | 2,710 |
| 2009-04-22 | 540 | 554 | 526 | 538 | 939,000 | 2,690 |
| 2009-04-21 | 481 | 537 | 481 | 530 | 911,000 | 2,650 |
| 2009-04-20 | 518 | 520 | 494 | 505 | 636,000 | 2,525 |
| 2009-04-17 | 485 | 513 | 481 | 512 | 1,468,000 | 2,560 |
| 2009-04-16 | 430 | 479 | 425 | 465 | 1,018,000 | 2,325 |
| 2009-04-15 | 415 | 428 | 412 | 422 | 262,000 | 2,110 |
| 2009-04-14 | 415 | 422 | 395 | 420 | 500,000 | 2,100 |
| 2009-04-13 | 394 | 423 | 387 | 422 | 658,000 | 2,110 |
| 2009-04-10 | 410 | 410 | 391 | 391 | 209,000 | 1,955 |
| 2009-04-09 | 390 | 405 | 390 | 402 | 193,000 | 2,010 |
| 2009-04-08 | 406 | 410 | 381 | 390 | 228,000 | 1,950 |
| 2009-04-07 | 406 | 416 | 404 | 407 | 85,000 | 2,035 |
| 2009-04-06 | 431 | 434 | 401 | 404 | 291,000 | 2,020 |
| 2009-04-03 | 432 | 434 | 422 | 423 | 95,000 | 2,115 |
| 2009-04-02 | 426 | 438 | 418 | 432 | 197,000 | 2,160 |
| 2009-04-01 | 420 | 420 | 410 | 416 | 135,000 | 2,080 |
| 2009-03-31 | 412 | 422 | 403 | 408 | 241,000 | 2,040 |
| 2009-03-30 | 440 | 448 | 421 | 422 | 145,000 | 2,110 |
| 2009-03-27 | 450 | 454 | 444 | 445 | 123,000 | 2,225 |
| 2009-03-26 | 444 | 454 | 444 | 446 | 136,000 | 2,230 |
| 2009-03-25 | 455 | 455 | 445 | 449 | 91,000 | 2,245 |
| 2009-03-24 | 465 | 467 | 449 | 449 | 113,000 | 2,245 |
| 2009-03-23 | 438 | 459 | 438 | 458 | 105,000 | 2,290 |
| 2009-03-19 | 455 | 455 | 440 | 440 | 144,000 | 2,200 |
| 2009-03-18 | 468 | 468 | 451 | 456 | 158,000 | 2,280 |
| 2009-03-17 | 465 | 470 | 448 | 468 | 202,000 | 2,340 |
| 2009-03-16 | 468 | 469 | 454 | 465 | 179,000 | 2,325 |
| 2009-03-13 | 476 | 481 | 456 | 463 | 349,000 | 2,315 |
| 2009-03-12 | 449 | 471 | 449 | 470 | 476,000 | 2,350 |
| 2009-03-11 | 435 | 443 | 428 | 442 | 277,000 | 2,210 |
| 2009-03-10 | 421 | 429 | 415 | 425 | 269,000 | 2,125 |
| 2009-03-09 | 429 | 440 | 427 | 427 | 277,000 | 2,135 |
| 2009-03-06 | 427 | 450 | 420 | 432 | 444,000 | 2,160 |
| 2009-03-05 | 443 | 447 | 432 | 432 | 574,000 | 2,160 |
| 2009-03-04 | 449 | 458 | 434 | 450 | 422,000 | 2,250 |
| 2009-03-03 | 463 | 467 | 448 | 459 | 209,000 | 2,295 |
| 2009-03-02 | 460 | 496 | 451 | 468 | 449,000 | 2,340 |
| 2009-02-27 | 468 | 472 | 429 | 455 | 456,000 | 2,275 |
| 2009-02-26 | 493 | 493 | 466 | 474 | 261,000 | 2,370 |
| 2009-02-25 | 505 | 505 | 473 | 490 | 277,000 | 2,450 |
| 2009-02-24 | 494 | 505 | 476 | 491 | 692,000 | 2,455 |
| 2009-02-23 | 480 | 510 | 480 | 509 | 1,292,000 | 2,545 |
| 2009-02-20 | 472 | 478 | 467 | 475 | 570,000 | 2,375 |
| 2009-02-19 | 446 | 467 | 435 | 467 | 645,000 | 2,335 |
| 2009-02-18 | 417 | 444 | 413 | 441 | 403,000 | 2,205 |
| 2009-02-17 | 429 | 430 | 425 | 427 | 242,000 | 2,135 |
| 2009-02-16 | 423 | 432 | 421 | 430 | 400,000 | 2,150 |
| 2009-02-13 | 420 | 427 | 415 | 418 | 335,000 | 2,090 |
| 2009-02-12 | 399 | 412 | 395 | 409 | 92,000 | 2,045 |
| 2009-02-10 | 428 | 428 | 406 | 407 | 160,000 | 2,035 |
| 2009-02-09 | 430 | 430 | 410 | 420 | 285,000 | 2,100 |
| 2009-02-06 | 423 | 428 | 419 | 426 | 483,000 | 2,130 |
| 2009-02-05 | 415 | 425 | 402 | 408 | 437,000 | 2,040 |
| 2009-02-04 | 410 | 419 | 408 | 413 | 232,000 | 2,065 |
| 2009-02-03 | 402 | 415 | 399 | 407 | 286,000 | 2,035 |
| 2009-02-02 | 398 | 401 | 379 | 392 | 457,000 | 1,960 |
| 2009-01-30 | 408 | 435 | 402 | 408 | 720,000 | 2,040 |
| 2009-01-29 | 445 | 452 | 382 | 398 | 1,415,000 | 1,990 |
| 2009-01-28 | 420 | 443 | 413 | 436 | 1,534,000 | 2,180 |
| 2009-01-27 | 388 | 420 | 386 | 407 | 1,300,000 | 2,035 |
| 2009-01-26 | 382 | 392 | 376 | 391 | 1,036,000 | 1,955 |
| 2009-01-23 | 358 | 372 | 355 | 368 | 1,806,000 | 1,840 |
| 2009-01-22 | 331 | 351 | 331 | 350 | 1,775,000 | 1,750 |
| 2009-01-21 | 319 | 333 | 312 | 326 | 1,032,000 | 1,630 |
| 2009-01-20 | 324 | 324 | 305 | 311 | 558,000 | 1,555 |
| 2009-01-19 | 308 | 325 | 303 | 319 | 512,000 | 1,595 |
| 2009-01-16 | 316 | 324 | 301 | 310 | 1,495,000 | 1,550 |
| 2009-01-15 | 284 | 313 | 270 | 313 | 2,449,000 | 1,565 |
| 2009-01-14 | 267 | 289 | 266 | 288 | 739,000 | 1,440 |
| 2009-01-13 | 260 | 266 | 245 | 266 | 488,000 | 1,330 |
| 2009-01-09 | 264 | 268 | 261 | 267 | 325,000 | 1,335 |
| 2009-01-08 | 270 | 274 | 264 | 264 | 442,000 | 1,320 |
| 2009-01-07 | 269 | 290 | 268 | 279 | 1,000,000 | 1,395 |
| 2009-01-06 | 260 | 269 | 257 | 265 | 610,000 | 1,325 |
| 2009-01-05 | 261 | 262 | 256 | 258 | 246,000 | 1,290 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
