1. HOME >
  2. 株価時系列 >
  3. 6505 >
  4. 2013年

6505 東洋電機製造(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30322326317324302,0001,620
2013-12-27314319309319187,0001,595
2013-12-26304312301310197,0001,550
2013-12-25301304300303273,0001,515
2013-12-24303306301302139,0001,510
2013-12-20309309304305253,0001,525
2013-12-19306310306308174,0001,540
2013-12-18302305301305154,0001,525
2013-12-17303306301301113,0001,505
2013-12-16310310303303135,0001,515
2013-12-13311313309309225,0001,545
2013-12-1231231431131271,0001,560
2013-12-1131331531231263,0001,560
2013-12-1031531631331569,0001,575
2013-12-0931731831431688,0001,580
2013-12-0631331731231575,0001,575
2013-12-05316318312314111,0001,570
2013-12-0432232231631789,0001,585
2013-12-03323324319320114,0001,600
2013-12-02320322319321155,0001,605
2013-11-2931631931531671,0001,580
2013-11-2831931931531670,0001,580
2013-11-2731932331731799,0001,585
2013-11-26319323314320178,0001,600
2013-11-2531331831331579,0001,575
2013-11-22316318312313133,0001,565
2013-11-21316319314316100,0001,580
2013-11-2031631731431599,0001,575
2013-11-1931932031631998,0001,595
2013-11-1832232231832082,0001,600
2013-11-15319321317321163,0001,605
2013-11-1431631731331563,0001,575
2013-11-1331831831231647,0001,580
2013-11-1231831931531849,0001,590
2013-11-1132232231431563,0001,575
2013-11-08316325313322113,0001,610
2013-11-0731632131031890,0001,590
2013-11-0631331631331557,0001,575
2013-11-0531231431031380,0001,565
2013-11-01320320310311108,0001,555
2013-10-3132432431932077,0001,600
2013-10-30316322316320149,0001,600
2013-10-2931531731331638,0001,580
2013-10-2831731831231781,0001,585
2013-10-2532132131631662,0001,580
2013-10-24318322315321129,0001,605
2013-10-23323326318320118,0001,600
2013-10-2232132332132170,0001,605
2013-10-21320323318320121,0001,600
2013-10-18320321317319144,0001,595
2013-10-17319321314320114,0001,600
2013-10-16324325315316126,0001,580
2013-10-1532332632132360,0001,615
2013-10-11325331321323190,0001,615
2013-10-10325334323329126,0001,645
2013-10-0931433031432695,0001,630
2013-10-08307315307314106,0001,570
2013-10-0731932131031181,0001,555
2013-10-0432032131431876,0001,590
2013-10-0332232631632082,0001,600
2013-10-02339342323326262,0001,630
2013-10-01340340332337182,0001,685
2013-09-30345345336339122,0001,695
2013-09-27340345333344182,0001,720
2013-09-26333342320339192,0001,695
2013-09-25338338330333159,0001,665
2013-09-24341344336339147,0001,695
2013-09-20345345332342398,0001,710
2013-09-193603703313381,603,0001,690
2013-09-18317331315331576,0001,655
2013-09-17308317307316147,0001,580
2013-09-13306308304306115,0001,530
2013-09-1231031230631156,0001,555
2013-09-11307320304310260,0001,550
2013-09-10292302290302165,0001,510
2013-09-09288289283287135,0001,435
2013-09-0628428428028217,0001,410
2013-09-0528128428128139,0001,405
2013-09-0428128328028181,0001,405
2013-09-0328328427828068,0001,400
2013-09-0228128127527824,0001,390
2013-08-3028428728128273,0001,410
2013-08-2929029028528534,0001,425
2013-08-2828528928328741,0001,435
2013-08-2728929428629247,0001,460
2013-08-2629129128628626,0001,430
2013-08-2329029328629124,0001,455
2013-08-2229229228528530,0001,425
2013-08-2128829328829342,0001,465
2013-08-20297297288290114,0001,450
2013-08-1929730229530248,0001,510
2013-08-1629229729229783,0001,485
2013-08-1529129128829031,0001,450
2013-08-1429029128629119,0001,455
2013-08-1328428828428766,0001,435
2013-08-1229229328328499,0001,420
2013-08-0929930029529577,0001,475
2013-08-0830030429929942,0001,495
2013-08-0730730730130180,0001,505
2013-08-0630530630030649,0001,530
2013-08-0530530630230444,0001,520
2013-08-0230831030231066,0001,550
2013-08-0129830329730359,0001,515
2013-07-31305308298298111,0001,490
2013-07-3030631030330976,0001,545
2013-07-29301304295297114,0001,485
2013-07-26316316305309111,0001,545
2013-07-2531131831131295,0001,560
2013-07-2431131531131565,0001,575
2013-07-2331331631031486,0001,570
2013-07-22309313306313110,0001,565
2013-07-19315316308312126,0001,560
2013-07-18315315310313103,0001,565
2013-07-17317317307313123,0001,565
2013-07-16317318313317111,0001,585
2013-07-12319319315317171,0001,585
2013-07-11322323315320546,0001,600
2013-07-10316318312316165,0001,580
2013-07-09318318312315130,0001,575
2013-07-08322324310310393,0001,550
2013-07-053153373133181,590,0001,590
2013-07-0427127227027147,0001,355
2013-07-03275275269273103,0001,365
2013-07-0227327427027466,0001,370
2013-07-0126727026526879,0001,340
2013-06-28258269258265132,0001,325
2013-06-27253263251263162,0001,315
2013-06-2625825925125148,0001,255
2013-06-2526226225525750,0001,285
2013-06-2426926926126275,0001,310
2013-06-21260267252266158,0001,330
2013-06-20275275263264227,0001,320
2013-06-19262267262267117,0001,335
2013-06-1826026025725960,0001,295
2013-06-1725125625125629,0001,280
2013-06-14252254249250175,0001,250
2013-06-13258258250250103,0001,250
2013-06-1225726125325886,0001,290
2013-06-11261264260260103,0001,300
2013-06-10257267256265173,0001,325
2013-06-07255255247252199,0001,260
2013-06-06260264254256293,0001,280
2013-06-05278281267267334,0001,335
2013-06-04284284265270453,0001,350
2013-06-03298298275276275,0001,380
2013-05-31302304297299259,0001,495
2013-05-30301303295296262,0001,480
2013-05-29311313301301400,0001,505
2013-05-28301315301310286,0001,550
2013-05-27316317306306335,0001,530
2013-05-24323330315324354,0001,620
2013-05-23345349321322818,0001,610
2013-05-22358363355355529,0001,775
2013-05-21349354346352506,0001,760
2013-05-20343352341346586,0001,730
2013-05-17331340326337440,0001,685
2013-05-16325350323331590,0001,655
2013-05-15340345323324719,0001,620
2013-05-14332337329334448,0001,670
2013-05-13315327315324471,0001,620
2013-05-10318318312313455,0001,565
2013-05-09325326308310604,0001,550
2013-05-08326332320323462,0001,615
2013-05-07323328322325317,0001,625
2013-05-02324332315318338,0001,590
2013-05-01331334323326230,0001,630
2013-04-30335338331333237,0001,665
2013-04-26358358337339350,0001,695
2013-04-25359361356357162,0001,785
2013-04-24354358350358223,0001,790
2013-04-23351353347352140,0001,760
2013-04-22347355347351154,0001,755
2013-04-19350353346353154,0001,765
2013-04-1834935034134794,0001,735
2013-04-1734935234434678,0001,730
2013-04-16332353328349245,0001,745
2013-04-15355355341342161,0001,710
2013-04-12347350339348278,0001,740
2013-04-11333344327343332,0001,715
2013-04-10323333320332355,0001,660
2013-04-09322324316323265,0001,615
2013-04-08320325317320228,0001,600
2013-04-05321328318322275,0001,610
2013-04-04312325307321172,0001,605
2013-04-03311320308320183,0001,600
2013-04-02313315300314371,0001,570
2013-04-01327327315317317,0001,585
2013-03-29328328321324187,0001,620
2013-03-28322330313328237,0001,640
2013-03-27329332323326141,0001,630
2013-03-26316328313328328,0001,640
2013-03-25323327310323275,0001,615
2013-03-22338339327328403,0001,640
2013-03-21325338324335503,0001,675
2013-03-19310321309321475,0001,605
2013-03-18290308290305510,0001,525
2013-03-15277298277296562,0001,480
2013-03-1427928027627891,0001,390
2013-03-13277281276279128,0001,395
2013-03-12283284275278248,0001,390
2013-03-11283285278280262,0001,400
2013-03-08270273267272292,0001,360
2013-03-07277279268268256,0001,340
2013-03-06270277270276309,0001,380
2013-03-05266271265267433,0001,335
2013-03-04250261250260505,0001,300
2013-03-01247250245249127,0001,245
2013-02-28242247242247159,0001,235
2013-02-2724224324024226,0001,210
2013-02-2624024223824183,0001,205
2013-02-25246246241242108,0001,210
2013-02-22242242238239131,0001,195
2013-02-2124224624224465,0001,220
2013-02-20241245240245150,0001,225
2013-02-19241243241242166,0001,210
2013-02-1823724023724057,0001,200
2013-02-15240240232235197,0001,175
2013-02-14242245237240245,0001,200
2013-02-13249249240243170,0001,215
2013-02-12250253249250173,0001,250
2013-02-08254257247247184,0001,235
2013-02-07247256247254202,0001,270
2013-02-06246248245246221,0001,230
2013-02-05251251243243238,0001,215
2013-02-04251253247252153,0001,260
2013-02-01249250242250170,0001,250
2013-01-31245251244246225,0001,230
2013-01-30245254245251246,0001,255
2013-01-29240245239244120,0001,220
2013-01-2824524524024081,0001,200
2013-01-25242245241243103,0001,215
2013-01-2423824223624181,0001,205
2013-01-23240243237238128,0001,190
2013-01-22242243239241131,0001,205
2013-01-21246246233242163,0001,210
2013-01-18241243238242193,0001,210
2013-01-17238241228233194,0001,165
2013-01-16248248241241114,0001,205
2013-01-15250251246248251,0001,240
2013-01-11251254248250262,0001,250
2013-01-10243249243249152,0001,245
2013-01-09240245239244130,0001,220
2013-01-0824424424124261,0001,210
2013-01-07252254242244362,0001,220
2013-01-04250252247249237,0001,245

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