1. HOME >
  2. 株価時系列 >
  3. 6505 >
  4. 2012年

6505 東洋電機製造(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28239244239243190,0001,215
2012-12-27236238234237192,0001,185
2012-12-26230235228233222,0001,165
2012-12-25232233229229120,0001,145
2012-12-21233233228232222,0001,160
2012-12-20239239230231319,0001,155
2012-12-19232237230237271,0001,185
2012-12-18227231224229402,0001,145
2012-12-17225225223224106,0001,120
2012-12-14221224221222147,0001,110
2012-12-13226226219223396,0001,115
2012-12-1222522822422568,0001,125
2012-12-1122822822222471,0001,120
2012-12-10233233227227171,0001,135
2012-12-07232232226231240,0001,155
2012-12-06220232219231456,0001,155
2012-12-05217220215217121,0001,085
2012-12-0422122121621882,0001,090
2012-12-03222222219220108,0001,100
2012-11-30217222215222604,0001,110
2012-11-29217219215216175,0001,080
2012-11-28222222217218115,0001,090
2012-11-27218226216225165,0001,125
2012-11-26221223216218155,0001,090
2012-11-22215218215216180,0001,080
2012-11-21212215211212108,0001,060
2012-11-20214214207211217,0001,055
2012-11-19214214211214242,0001,070
2012-11-16202208201206280,0001,030
2012-11-15203203200201259,0001,005
2012-11-1420420420320328,0001,015
2012-11-1320820820520653,0001,030
2012-11-1220821220820834,0001,040
2012-11-0921021020720866,0001,040
2012-11-0821221320720992,0001,045
2012-11-0721521621521526,0001,075
2012-11-0621721721421430,0001,070
2012-11-0521721821621832,0001,090
2012-11-0222122121621737,0001,085
2012-11-0121922121822129,0001,105
2012-10-3122322321921946,0001,095
2012-10-3021922121822038,0001,100
2012-10-2922122221922237,0001,110
2012-10-2622322622322442,0001,120
2012-10-2522422622422515,0001,125
2012-10-2422622722522528,0001,125
2012-10-2323323423023020,0001,150
2012-10-2223223222923281,0001,160
2012-10-19225233224233108,0001,165
2012-10-1821922621922654,0001,130
2012-10-1721722121721962,0001,095
2012-10-1621621821621748,0001,085
2012-10-1522022021221666,0001,080
2012-10-12226227220223108,0001,115
2012-10-1122823222723236,0001,160
2012-10-1023723722922978,0001,145
2012-10-0923623622922913,0001,145
2012-10-0523023222823032,0001,150
2012-10-0423223422823461,0001,170
2012-10-0323323423123259,0001,160
2012-10-0223323623323327,0001,165
2012-10-0123723823523624,0001,180
2012-09-2824024323324366,0001,215
2012-09-2723924423724154,0001,205
2012-09-2624524524224532,0001,225
2012-09-2524124523824567,0001,225
2012-09-2425325324424531,0001,225
2012-09-2124925224824835,0001,240
2012-09-20262270251251128,0001,255
2012-09-19249253245253116,0001,265
2012-09-1825025024624949,0001,245
2012-09-1424524924424999,0001,245
2012-09-1324925024524966,0001,245
2012-09-1225525524724939,0001,245
2012-09-1124925324824858,0001,240
2012-09-1024725224725078,0001,250
2012-09-0724524723724661,0001,230
2012-09-0623124623124633,0001,230
2012-09-0523824023223238,0001,160
2012-09-0424824824124222,0001,210
2012-09-0324324724324613,0001,230
2012-08-3125025024324320,0001,215
2012-08-3025025624925016,0001,250
2012-08-2925525524625542,0001,275
2012-08-2825827325125184,0001,255
2012-08-2724925224925214,0001,260
2012-08-2425125224824820,0001,240
2012-08-2325325625025249,0001,260
2012-08-2226226225225717,0001,285
2012-08-2126526526026229,0001,310
2012-08-2027227226326366,0001,315
2012-08-1724726424726484,0001,320
2012-08-1624124524124553,0001,225
2012-08-1524324323723725,0001,185
2012-08-1424224324024333,0001,215
2012-08-1324124224024214,0001,210
2012-08-1024224223824019,0001,200
2012-08-0923224123224134,0001,205
2012-08-0823623823523631,0001,180
2012-08-0722923422923411,0001,170
2012-08-0623223523023432,0001,170
2012-08-0323823823223220,0001,160
2012-08-0223724023723830,0001,190
2012-08-0124024123523741,0001,185
2012-07-3123724123624040,0001,200
2012-07-3024024023623718,0001,185
2012-07-2723623823523731,0001,185
2012-07-2623623723223246,0001,160
2012-07-2523224023123168,0001,155
2012-07-2423424223423821,0001,190
2012-07-2325025023623649,0001,180
2012-07-20254258250250121,0001,250
2012-07-1925726225726258,0001,310
2012-07-1826026025525527,0001,275
2012-07-1726126125825823,0001,290
2012-07-1326026225726156,0001,305
2012-07-1226526526026476,0001,320
2012-07-1127127126526517,0001,325
2012-07-1026527626426971,0001,345
2012-07-0926326526226434,0001,320
2012-07-0626526926426661,0001,330
2012-07-0527927926926934,0001,345
2012-07-04289289265276116,0001,380
2012-07-03281287279287114,0001,435
2012-07-0228528527727763,0001,385
2012-06-29281281266278253,0001,390
2012-06-2825525725525728,0001,285
2012-06-2725125525125521,0001,275
2012-06-2625025424825460,0001,270
2012-06-2525525525325320,0001,265
2012-06-2224625324625142,0001,255
2012-06-2125425425125426,0001,270
2012-06-20254254250253112,0001,265
2012-06-1924124624024661,0001,230
2012-06-1824224424124140,0001,205
2012-06-1523723923523645,0001,180
2012-06-1424124223823922,0001,195
2012-06-1324024123824114,0001,205
2012-06-1223524323524335,0001,215
2012-06-1124124624124335,0001,215
2012-06-0824424423924064,0001,200
2012-06-0724324724024769,0001,235
2012-06-0622623922623963,0001,195
2012-06-0522022822022877,0001,140
2012-06-0422222321921995,0001,095
2012-06-01246247226230125,0001,150
2012-05-3124824824324852,0001,240
2012-05-3026026125225569,0001,275
2012-05-2925526125225989,0001,295
2012-05-2826726726326636,0001,330
2012-05-2526226726226440,0001,320
2012-05-2426326526326423,0001,320
2012-05-2326326826026378,0001,315
2012-05-2226426726126231,0001,310
2012-05-2126727026226381,0001,315
2012-05-18261261255259126,0001,295
2012-05-17256269254268123,0001,340
2012-05-16257262256259112,0001,295
2012-05-15268268253261219,0001,305
2012-05-14285291274274108,0001,370
2012-05-1129229428728770,0001,435
2012-05-1029229529229525,0001,475
2012-05-0929529529229258,0001,460
2012-05-0829629829529829,0001,490
2012-05-0729529729429547,0001,475
2012-05-0230330329930348,0001,515
2012-05-0129930129729972,0001,495
2012-04-27300304297297106,0001,485
2012-04-2630030229930161,0001,505
2012-04-2530030029930046,0001,500
2012-04-2429930029729787,0001,485
2012-04-2330630630130154,0001,505
2012-04-2030630630430549,0001,525
2012-04-1930030530030476,0001,520
2012-04-18303306301305113,0001,525
2012-04-17307307299300101,0001,500
2012-04-1630130430030156,0001,505
2012-04-1330330930230395,0001,515
2012-04-12301303300302128,0001,510
2012-04-11300301296299152,0001,495
2012-04-1030631030530575,0001,525
2012-04-09316316303306117,0001,530
2012-04-0632032031731850,0001,590
2012-04-05318320314320112,0001,600
2012-04-04329329320321129,0001,605
2012-04-0332933132732859,0001,640
2012-04-02330331326329149,0001,645
2012-03-3032532732332778,0001,635
2012-03-29327327321326105,0001,630
2012-03-28320329319327128,0001,635
2012-03-27317320315320102,0001,600
2012-03-2631831831431459,0001,570
2012-03-23320320316318109,0001,590
2012-03-2232632932232479,0001,620
2012-03-21334334328328169,0001,640
2012-03-19329335328332218,0001,660
2012-03-16322329320329182,0001,645
2012-03-15320322318320103,0001,600
2012-03-14320321317320135,0001,600
2012-03-13320320314316122,0001,580
2012-03-1231832131831994,0001,595
2012-03-09320320313318204,0001,590
2012-03-08312318312313140,0001,565
2012-03-0730731030631038,0001,550
2012-03-0631131330931065,0001,550
2012-03-05316316310312116,0001,560
2012-03-02318321314316119,0001,580
2012-03-01324327316319178,0001,595
2012-02-29325330324329208,0001,645
2012-02-28322327319325127,0001,625
2012-02-27329335327329254,0001,645
2012-02-2432532632332585,0001,625
2012-02-23328328322325134,0001,625
2012-02-22316326314325183,0001,625
2012-02-21322326317319210,0001,595
2012-02-20331331323325331,0001,625
2012-02-17325329318322409,0001,610
2012-02-16309320307314352,0001,570
2012-02-15304310304308241,0001,540
2012-02-14300304300303102,0001,515
2012-02-1329930129930161,0001,505
2012-02-10304304297297106,0001,485
2012-02-09300306298303229,0001,515
2012-02-08295298294297149,0001,485
2012-02-07296296293294129,0001,470
2012-02-0630130129629785,0001,485
2012-02-03303303295295133,0001,475
2012-02-02304304301303166,0001,515
2012-02-01299305297304239,0001,520
2012-01-31295301295297120,0001,485
2012-01-30298301294294320,0001,470
2012-01-27297300295297155,0001,485
2012-01-26300302296297124,0001,485
2012-01-25296302295300142,0001,500
2012-01-24300302293294174,0001,470
2012-01-23297306295302289,0001,510
2012-01-20295297294294202,0001,470
2012-01-19289293287293319,0001,465
2012-01-18288289285289113,0001,445
2012-01-17288288283287100,0001,435
2012-01-1629029128829167,0001,455
2012-01-13292299291293291,0001,465
2012-01-12301305299303143,0001,515
2012-01-1130230429930179,0001,505
2012-01-1030130129429952,0001,495
2012-01-0629530129529943,0001,495
2012-01-0530430430030014,0001,500
2012-01-0430031029630498,0001,520

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