1. HOME >
  2. 株価時系列 >
  3. 6505 >
  4. 2011年

6505 東洋電機製造(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3029429829329858,0001,490
2011-12-2929429529029449,0001,470
2011-12-2829329629329428,0001,470
2011-12-2729729829029060,0001,450
2011-12-2630030129929933,0001,495
2011-12-2230030229929949,0001,495
2011-12-2130930929830185,0001,505
2011-12-20309309295302206,0001,510
2011-12-1929229228628985,0001,445
2011-12-1629930029429463,0001,470
2011-12-15304306292292116,0001,460
2011-12-14307307298305125,0001,525
2011-12-1330130930130579,0001,525
2011-12-12304305300304123,0001,520
2011-12-0929930329830082,0001,500
2011-12-0830730730030592,0001,525
2011-12-07300307300307194,0001,535
2011-12-06304305296296129,0001,480
2011-12-05308308300304104,0001,520
2011-12-0230230229930296,0001,510
2011-12-01302306299302233,0001,510
2011-11-30300301294295126,0001,475
2011-11-29297303297302136,0001,510
2011-11-28291300287295226,0001,475
2011-11-2528629128628647,0001,430
2011-11-2429329328628967,0001,445
2011-11-22290303283296161,0001,480
2011-11-2130530729429587,0001,475
2011-11-18294299292298101,0001,490
2011-11-17304304288297162,0001,485
2011-11-1631131330430572,0001,525
2011-11-1531131331031345,0001,565
2011-11-1431632031031066,0001,550
2011-11-11310316310314121,0001,570
2011-11-1031831830831387,0001,565
2011-11-09324326320325105,0001,625
2011-11-08335337320322127,0001,610
2011-11-07335339332337236,0001,685
2011-11-04342343338341101,0001,705
2011-11-02335340329332135,0001,660
2011-11-0135235234434560,0001,725
2011-10-31360364352352130,0001,760
2011-10-2835936335835991,0001,795
2011-10-2736036035535787,0001,785
2011-10-26357360355360101,0001,800
2011-10-25364364355357128,0001,785
2011-10-24369369358359150,0001,795
2011-10-21357370357364121,0001,820
2011-10-20369369360361144,0001,805
2011-10-19375375370372150,0001,860
2011-10-18379379369371164,0001,855
2011-10-1738038037737990,0001,895
2011-10-14374380371376194,0001,880
2011-10-1339039238739087,0001,950
2011-10-1238639038238762,0001,935
2011-10-1139239238739265,0001,960
2011-10-07377381374376101,0001,880
2011-10-06368376364372104,0001,860
2011-10-05377377367367104,0001,835
2011-10-0437438037137770,0001,885
2011-10-0338538937938265,0001,910
2011-09-3039439438239364,0001,965
2011-09-2938839338639392,0001,965
2011-09-2838039038039092,0001,950
2011-09-2737837837237886,0001,890
2011-09-26378378360362158,0001,810
2011-09-22372378370372116,0001,860
2011-09-2139439437837973,0001,895
2011-09-20396396385386123,0001,930
2011-09-16371390370388139,0001,940
2011-09-1536437136037065,0001,850
2011-09-14369377354356129,0001,780
2011-09-1335737135736963,0001,845
2011-09-12361367353359117,0001,795
2011-09-09375375364368155,0001,840
2011-09-08375375364367118,0001,835
2011-09-07369373365370117,0001,850
2011-09-06376376357367145,0001,835
2011-09-0537837837237583,0001,875
2011-09-02380387377381102,0001,905
2011-09-0138038337938156,0001,905
2011-08-31383383377383100,0001,915
2011-08-3038138538138360,0001,915
2011-08-2938038437638083,0001,900
2011-08-2636137236037297,0001,860
2011-08-25358364356360113,0001,800
2011-08-24364366351353144,0001,765
2011-08-23365365350356188,0001,780
2011-08-22365369358359195,0001,795
2011-08-19365370363369151,0001,845
2011-08-18394394377377151,0001,885
2011-08-17388393385391131,0001,955
2011-08-1638438638038595,0001,925
2011-08-1537538037537786,0001,885
2011-08-12370375363366191,0001,830
2011-08-11360366355362187,0001,810
2011-08-10378378367369210,0001,845
2011-08-09353370339370417,0001,850
2011-08-08375378368369203,0001,845
2011-08-05378387376382317,0001,910
2011-08-04397412397402235,0002,010
2011-08-03403404393396191,0001,980
2011-08-02407411404406121,0002,030
2011-08-01403416403412265,0002,060
2011-07-29397406397400203,0002,000
2011-07-28394400394397169,0001,985
2011-07-27404409395406266,0002,030
2011-07-26413413404406206,0002,030
2011-07-25410412408409165,0002,045
2011-07-22415417410413147,0002,065
2011-07-21420420407410226,0002,050
2011-07-20424426419420396,0002,100
2011-07-19415424413423622,0002,115
2011-07-15415418409413377,0002,065
2011-07-14409415402415533,0002,075
2011-07-134104184054061,580,0002,030
2011-07-12377379373375112,0001,875
2011-07-11375381371380116,0001,900
2011-07-08380380375376133,0001,880
2011-07-0737638137638088,0001,900
2011-07-06375380374379115,0001,895
2011-07-0538038237637690,0001,880
2011-07-04386386380380119,0001,900
2011-07-01385385376381133,0001,905
2011-06-30380384374384171,0001,920
2011-06-2936837236837068,0001,850
2011-06-2837037036636949,0001,845
2011-06-2737237236636652,0001,830
2011-06-2437037236637258,0001,860
2011-06-2337037336836951,0001,845
2011-06-2237137337037266,0001,860
2011-06-2137137336537091,0001,850
2011-06-20377377367371159,0001,855
2011-06-17359363357360125,0001,800
2011-06-16355357352352102,0001,760
2011-06-15358361356358116,0001,790
2011-06-1435336235336094,0001,800
2011-06-13351367350354110,0001,770
2011-06-1036536535835987,0001,795
2011-06-0935336035336081,0001,800
2011-06-0835735935535567,0001,775
2011-06-07359360353360111,0001,800
2011-06-06365370353355205,0001,775
2011-06-0337437437037077,0001,850
2011-06-02378379372373143,0001,865
2011-06-0138238337838185,0001,905
2011-05-31375383375381141,0001,905
2011-05-30380384375378224,0001,890
2011-05-27390391382385220,0001,925
2011-05-26394399392399250,0001,995
2011-05-25396403393393148,0001,965
2011-05-24393402390396168,0001,980
2011-05-23413413393393230,0001,965
2011-05-20415417411412122,0002,060
2011-05-19418424415418383,0002,090
2011-05-18400416400415270,0002,075
2011-05-17408408395402311,0002,010
2011-05-16404418396410844,0002,050
2011-05-13384387379382112,0001,910
2011-05-12390392385385117,0001,925
2011-05-1139840039239390,0001,965
2011-05-1039839839239663,0001,980
2011-05-09399400395395125,0001,975
2011-05-06388399385399174,0001,995
2011-05-02388400383394308,0001,970
2011-04-28376385376384263,0001,920
2011-04-2737937937637680,0001,880
2011-04-26380380376379102,0001,895
2011-04-25383383379382109,0001,910
2011-04-22378382375380144,0001,900
2011-04-21377384375376135,0001,880
2011-04-20386386372375169,0001,875
2011-04-19365372364371185,0001,855
2011-04-18377381370371153,0001,855
2011-04-15375379368377150,0001,885
2011-04-14365372363370122,0001,850
2011-04-13360368360365118,0001,825
2011-04-12368369360361161,0001,805
2011-04-11372380371371124,0001,855
2011-04-08362377358375341,0001,875
2011-04-07370371358359223,0001,795
2011-04-06381382368368200,0001,840
2011-04-05391393380381151,0001,905
2011-04-04395397389391152,0001,955
2011-04-01396397387387172,0001,935
2011-03-31393395389395145,0001,975
2011-03-30388394384394177,0001,970
2011-03-29380381362380172,0001,900
2011-03-28380381370377136,0001,885
2011-03-25383393374377221,0001,885
2011-03-24400400377383357,0001,915
2011-03-23404405385392328,0001,960
2011-03-22415415392400424,0002,000
2011-03-18348371348370331,0001,850
2011-03-17296345296336423,0001,680
2011-03-16293340293328782,0001,640
2011-03-153513562863011,056,0001,505
2011-03-14366389366366702,0001,830
2011-03-11445455445446337,0002,230
2011-03-10457460447449237,0002,245
2011-03-09466466457460291,0002,300
2011-03-08452461451451260,0002,255
2011-03-07465467449452471,0002,260
2011-03-04482482462468546,0002,340
2011-03-03481482477480184,0002,400
2011-03-02480481474476515,0002,380
2011-03-01473476472474299,0002,370
2011-02-28472474461469199,0002,345
2011-02-25458469458467294,0002,335
2011-02-24480480456464434,0002,320
2011-02-23484489481481457,0002,405
2011-02-22496498488497655,0002,485
2011-02-21486487478482408,0002,410
2011-02-18492494486491517,0002,455
2011-02-17510512501502291,0002,510
2011-02-16508509505506234,0002,530
2011-02-15513513504505414,0002,525
2011-02-14506511502507295,0002,535
2011-02-10500510498503324,0002,515
2011-02-09525525504506357,0002,530
2011-02-08533533517518390,0002,590
2011-02-07510534507534916,0002,670
2011-02-04498500495497432,0002,485
2011-02-03503503492494328,0002,470
2011-02-02505512504505375,0002,525
2011-02-01499508499504125,0002,520
2011-01-31492501488499253,0002,495
2011-01-28512514503506277,0002,530
2011-01-27520521514517148,0002,585
2011-01-26517524511518268,0002,590
2011-01-25528528515517335,0002,585
2011-01-24510524495522356,0002,610
2011-01-21520521498503496,0002,515
2011-01-20538538516521422,0002,605
2011-01-195475505295331,142,0002,665
2011-01-185205435075372,811,0002,685
2011-01-174814934794931,014,0002,465
2011-01-14481481465465282,0002,325
2011-01-13480482473473302,0002,365
2011-01-12486489476478338,0002,390
2011-01-11482490480485476,0002,425
2011-01-07487487473483399,0002,415
2011-01-06478489473487696,0002,435
2011-01-05482482460472431,0002,360
2011-01-04480485473475676,0002,375

分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株