6505 東洋電機製造(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 402 | 404 | 399 | 400 | 73,000 | 2,000 |
| 2014-12-29 | 397 | 403 | 397 | 401 | 55,000 | 2,005 |
| 2014-12-26 | 403 | 404 | 395 | 402 | 103,000 | 2,010 |
| 2014-12-25 | 392 | 402 | 390 | 401 | 199,000 | 2,005 |
| 2014-12-24 | 400 | 405 | 393 | 396 | 271,000 | 1,980 |
| 2014-12-22 | 406 | 406 | 397 | 399 | 196,000 | 1,995 |
| 2014-12-19 | 399 | 402 | 397 | 402 | 169,000 | 2,010 |
| 2014-12-18 | 392 | 395 | 390 | 393 | 108,000 | 1,965 |
| 2014-12-17 | 382 | 390 | 381 | 385 | 187,000 | 1,925 |
| 2014-12-16 | 391 | 391 | 381 | 382 | 170,000 | 1,910 |
| 2014-12-15 | 399 | 403 | 395 | 395 | 69,000 | 1,975 |
| 2014-12-12 | 394 | 404 | 394 | 398 | 142,000 | 1,990 |
| 2014-12-11 | 398 | 401 | 391 | 397 | 171,000 | 1,985 |
| 2014-12-10 | 400 | 407 | 400 | 406 | 165,000 | 2,030 |
| 2014-12-09 | 408 | 409 | 402 | 404 | 114,000 | 2,020 |
| 2014-12-08 | 407 | 413 | 407 | 409 | 248,000 | 2,045 |
| 2014-12-05 | 407 | 407 | 403 | 406 | 186,000 | 2,030 |
| 2014-12-04 | 408 | 409 | 404 | 406 | 142,000 | 2,030 |
| 2014-12-03 | 410 | 410 | 403 | 403 | 178,000 | 2,015 |
| 2014-12-02 | 401 | 408 | 401 | 406 | 159,000 | 2,030 |
| 2014-12-01 | 413 | 413 | 404 | 406 | 99,000 | 2,030 |
| 2014-11-28 | 410 | 416 | 406 | 408 | 159,000 | 2,040 |
| 2014-11-27 | 407 | 410 | 398 | 408 | 180,000 | 2,040 |
| 2014-11-26 | 403 | 406 | 402 | 404 | 85,000 | 2,020 |
| 2014-11-25 | 405 | 408 | 403 | 404 | 118,000 | 2,020 |
| 2014-11-21 | 406 | 406 | 400 | 403 | 153,000 | 2,015 |
| 2014-11-20 | 397 | 412 | 397 | 409 | 385,000 | 2,045 |
| 2014-11-19 | 385 | 402 | 384 | 396 | 249,000 | 1,980 |
| 2014-11-18 | 385 | 386 | 383 | 386 | 82,000 | 1,930 |
| 2014-11-17 | 388 | 388 | 380 | 381 | 152,000 | 1,905 |
| 2014-11-14 | 394 | 394 | 382 | 388 | 243,000 | 1,940 |
| 2014-11-13 | 392 | 396 | 383 | 389 | 331,000 | 1,945 |
| 2014-11-12 | 402 | 404 | 390 | 392 | 227,000 | 1,960 |
| 2014-11-11 | 405 | 409 | 400 | 402 | 189,000 | 2,010 |
| 2014-11-10 | 390 | 402 | 389 | 397 | 233,000 | 1,985 |
| 2014-11-07 | 392 | 392 | 387 | 390 | 152,000 | 1,950 |
| 2014-11-06 | 404 | 410 | 383 | 385 | 529,000 | 1,925 |
| 2014-11-05 | 408 | 417 | 398 | 403 | 343,000 | 2,015 |
| 2014-11-04 | 433 | 435 | 408 | 409 | 587,000 | 2,045 |
| 2014-10-31 | 389 | 400 | 388 | 398 | 248,000 | 1,990 |
| 2014-10-30 | 388 | 389 | 384 | 389 | 197,000 | 1,945 |
| 2014-10-29 | 378 | 392 | 377 | 381 | 250,000 | 1,905 |
| 2014-10-28 | 376 | 378 | 372 | 376 | 163,000 | 1,880 |
| 2014-10-27 | 379 | 379 | 369 | 373 | 158,000 | 1,865 |
| 2014-10-24 | 378 | 381 | 367 | 373 | 302,000 | 1,865 |
| 2014-10-23 | 372 | 373 | 363 | 370 | 434,000 | 1,850 |
| 2014-10-22 | 369 | 377 | 363 | 377 | 181,000 | 1,885 |
| 2014-10-21 | 373 | 376 | 362 | 363 | 127,000 | 1,815 |
| 2014-10-20 | 374 | 379 | 366 | 375 | 562,000 | 1,875 |
| 2014-10-17 | 382 | 382 | 364 | 366 | 151,000 | 1,830 |
| 2014-10-16 | 386 | 386 | 370 | 374 | 353,000 | 1,870 |
| 2014-10-15 | 393 | 409 | 391 | 393 | 337,000 | 1,965 |
| 2014-10-14 | 393 | 400 | 390 | 392 | 431,000 | 1,960 |
| 2014-10-10 | 410 | 437 | 410 | 425 | 221,000 | 2,125 |
| 2014-10-09 | 442 | 442 | 422 | 423 | 177,000 | 2,115 |
| 2014-10-08 | 427 | 440 | 427 | 434 | 197,000 | 2,170 |
| 2014-10-07 | 447 | 459 | 436 | 439 | 222,000 | 2,195 |
| 2014-10-06 | 447 | 455 | 444 | 455 | 297,000 | 2,275 |
| 2014-10-03 | 435 | 445 | 435 | 438 | 170,000 | 2,190 |
| 2014-10-02 | 452 | 453 | 435 | 436 | 366,000 | 2,180 |
| 2014-10-01 | 473 | 473 | 464 | 465 | 79,000 | 2,325 |
| 2014-09-30 | 470 | 472 | 463 | 467 | 144,000 | 2,335 |
| 2014-09-29 | 467 | 473 | 462 | 468 | 147,000 | 2,340 |
| 2014-09-26 | 465 | 466 | 459 | 462 | 177,000 | 2,310 |
| 2014-09-25 | 462 | 469 | 461 | 467 | 297,000 | 2,335 |
| 2014-09-24 | 460 | 464 | 459 | 462 | 183,000 | 2,310 |
| 2014-09-22 | 472 | 472 | 468 | 471 | 246,000 | 2,355 |
| 2014-09-19 | 467 | 479 | 467 | 477 | 354,000 | 2,385 |
| 2014-09-18 | 463 | 472 | 460 | 471 | 326,000 | 2,355 |
| 2014-09-17 | 460 | 462 | 458 | 460 | 100,000 | 2,300 |
| 2014-09-16 | 461 | 463 | 454 | 457 | 75,000 | 2,285 |
| 2014-09-12 | 466 | 467 | 462 | 463 | 170,000 | 2,315 |
| 2014-09-11 | 465 | 469 | 465 | 469 | 104,000 | 2,345 |
| 2014-09-10 | 458 | 470 | 457 | 469 | 115,000 | 2,345 |
| 2014-09-09 | 466 | 468 | 463 | 465 | 122,000 | 2,325 |
| 2014-09-08 | 469 | 472 | 465 | 466 | 97,000 | 2,330 |
| 2014-09-05 | 470 | 473 | 463 | 465 | 293,000 | 2,325 |
| 2014-09-04 | 468 | 470 | 463 | 470 | 245,000 | 2,350 |
| 2014-09-03 | 469 | 469 | 461 | 465 | 258,000 | 2,325 |
| 2014-09-02 | 464 | 470 | 461 | 463 | 261,000 | 2,315 |
| 2014-09-01 | 457 | 463 | 456 | 462 | 187,000 | 2,310 |
| 2014-08-29 | 453 | 455 | 447 | 453 | 88,000 | 2,265 |
| 2014-08-28 | 456 | 458 | 451 | 453 | 137,000 | 2,265 |
| 2014-08-27 | 453 | 457 | 448 | 452 | 191,000 | 2,260 |
| 2014-08-26 | 455 | 465 | 455 | 456 | 289,000 | 2,280 |
| 2014-08-25 | 441 | 454 | 441 | 453 | 173,000 | 2,265 |
| 2014-08-22 | 447 | 452 | 440 | 440 | 333,000 | 2,200 |
| 2014-08-21 | 453 | 453 | 446 | 449 | 446,000 | 2,245 |
| 2014-08-20 | 471 | 476 | 452 | 454 | 536,000 | 2,270 |
| 2014-08-19 | 469 | 479 | 469 | 479 | 329,000 | 2,395 |
| 2014-08-18 | 455 | 469 | 455 | 467 | 275,000 | 2,335 |
| 2014-08-15 | 459 | 464 | 454 | 459 | 248,000 | 2,295 |
| 2014-08-14 | 452 | 458 | 452 | 458 | 289,000 | 2,290 |
| 2014-08-13 | 444 | 450 | 441 | 450 | 357,000 | 2,250 |
| 2014-08-12 | 433 | 440 | 433 | 436 | 95,000 | 2,180 |
| 2014-08-11 | 439 | 442 | 431 | 441 | 145,000 | 2,205 |
| 2014-08-08 | 421 | 422 | 409 | 416 | 506,000 | 2,080 |
| 2014-08-07 | 427 | 432 | 423 | 429 | 219,000 | 2,145 |
| 2014-08-06 | 440 | 442 | 426 | 428 | 279,000 | 2,140 |
| 2014-08-05 | 451 | 451 | 439 | 439 | 261,000 | 2,195 |
| 2014-08-04 | 448 | 452 | 443 | 444 | 290,000 | 2,220 |
| 2014-08-01 | 435 | 449 | 435 | 446 | 241,000 | 2,230 |
| 2014-07-31 | 450 | 453 | 442 | 444 | 212,000 | 2,220 |
| 2014-07-30 | 449 | 450 | 445 | 449 | 176,000 | 2,245 |
| 2014-07-29 | 441 | 449 | 438 | 446 | 247,000 | 2,230 |
| 2014-07-28 | 453 | 453 | 441 | 448 | 548,000 | 2,240 |
| 2014-07-25 | 440 | 453 | 440 | 452 | 674,000 | 2,260 |
| 2014-07-24 | 433 | 440 | 433 | 439 | 164,000 | 2,195 |
| 2014-07-23 | 429 | 439 | 429 | 436 | 172,000 | 2,180 |
| 2014-07-22 | 438 | 438 | 427 | 431 | 254,000 | 2,155 |
| 2014-07-18 | 415 | 424 | 412 | 421 | 148,000 | 2,105 |
| 2014-07-17 | 439 | 442 | 418 | 422 | 445,000 | 2,110 |
| 2014-07-16 | 426 | 438 | 423 | 437 | 407,000 | 2,185 |
| 2014-07-15 | 411 | 426 | 410 | 422 | 330,000 | 2,110 |
| 2014-07-14 | 397 | 405 | 390 | 403 | 361,000 | 2,015 |
| 2014-07-11 | 410 | 415 | 387 | 396 | 1,096,000 | 1,980 |
| 2014-07-10 | 435 | 435 | 423 | 426 | 163,000 | 2,130 |
| 2014-07-09 | 431 | 433 | 423 | 431 | 280,000 | 2,155 |
| 2014-07-08 | 434 | 439 | 432 | 438 | 180,000 | 2,190 |
| 2014-07-07 | 428 | 443 | 428 | 439 | 621,000 | 2,195 |
| 2014-07-04 | 423 | 425 | 420 | 421 | 75,000 | 2,105 |
| 2014-07-03 | 422 | 422 | 416 | 420 | 91,000 | 2,100 |
| 2014-07-02 | 421 | 422 | 418 | 418 | 71,000 | 2,090 |
| 2014-07-01 | 420 | 423 | 415 | 416 | 126,000 | 2,080 |
| 2014-06-30 | 414 | 420 | 413 | 419 | 80,000 | 2,095 |
| 2014-06-27 | 411 | 417 | 403 | 415 | 122,000 | 2,075 |
| 2014-06-26 | 416 | 419 | 412 | 414 | 80,000 | 2,070 |
| 2014-06-25 | 411 | 420 | 411 | 415 | 103,000 | 2,075 |
| 2014-06-24 | 405 | 413 | 405 | 411 | 88,000 | 2,055 |
| 2014-06-23 | 408 | 414 | 404 | 409 | 420,000 | 2,045 |
| 2014-06-20 | 420 | 425 | 417 | 418 | 200,000 | 2,090 |
| 2014-06-19 | 424 | 428 | 416 | 428 | 320,000 | 2,140 |
| 2014-06-18 | 420 | 425 | 419 | 423 | 259,000 | 2,115 |
| 2014-06-17 | 417 | 427 | 414 | 415 | 348,000 | 2,075 |
| 2014-06-16 | 410 | 415 | 407 | 411 | 215,000 | 2,055 |
| 2014-06-13 | 409 | 409 | 403 | 407 | 217,000 | 2,035 |
| 2014-06-12 | 409 | 410 | 402 | 410 | 154,000 | 2,050 |
| 2014-06-11 | 392 | 410 | 391 | 408 | 343,000 | 2,040 |
| 2014-06-10 | 396 | 398 | 390 | 393 | 294,000 | 1,965 |
| 2014-06-09 | 379 | 395 | 378 | 394 | 496,000 | 1,970 |
| 2014-06-06 | 375 | 379 | 374 | 378 | 181,000 | 1,890 |
| 2014-06-05 | 378 | 378 | 374 | 376 | 142,000 | 1,880 |
| 2014-06-04 | 375 | 379 | 371 | 378 | 160,000 | 1,890 |
| 2014-06-03 | 376 | 376 | 372 | 375 | 96,000 | 1,875 |
| 2014-06-02 | 374 | 377 | 372 | 376 | 99,000 | 1,880 |
| 2014-05-30 | 373 | 375 | 371 | 374 | 94,000 | 1,870 |
| 2014-05-29 | 364 | 373 | 364 | 372 | 154,000 | 1,860 |
| 2014-05-28 | 361 | 368 | 360 | 364 | 134,000 | 1,820 |
| 2014-05-27 | 374 | 374 | 369 | 371 | 85,000 | 1,855 |
| 2014-05-26 | 368 | 373 | 363 | 371 | 117,000 | 1,855 |
| 2014-05-23 | 357 | 370 | 356 | 369 | 140,000 | 1,845 |
| 2014-05-22 | 360 | 360 | 356 | 357 | 69,000 | 1,785 |
| 2014-05-21 | 353 | 361 | 353 | 356 | 74,000 | 1,780 |
| 2014-05-20 | 369 | 369 | 359 | 359 | 186,000 | 1,795 |
| 2014-05-19 | 373 | 378 | 367 | 373 | 203,000 | 1,865 |
| 2014-05-16 | 366 | 375 | 360 | 374 | 216,000 | 1,870 |
| 2014-05-15 | 360 | 372 | 356 | 372 | 208,000 | 1,860 |
| 2014-05-14 | 370 | 372 | 366 | 368 | 116,000 | 1,840 |
| 2014-05-13 | 366 | 372 | 365 | 369 | 118,000 | 1,845 |
| 2014-05-12 | 371 | 373 | 362 | 363 | 95,000 | 1,815 |
| 2014-05-09 | 358 | 366 | 358 | 365 | 109,000 | 1,825 |
| 2014-05-08 | 364 | 364 | 357 | 362 | 121,000 | 1,810 |
| 2014-05-07 | 368 | 374 | 360 | 360 | 118,000 | 1,800 |
| 2014-05-02 | 372 | 378 | 368 | 370 | 209,000 | 1,850 |
| 2014-05-01 | 365 | 370 | 361 | 368 | 114,000 | 1,840 |
| 2014-04-30 | 365 | 367 | 356 | 367 | 146,000 | 1,835 |
| 2014-04-28 | 359 | 363 | 353 | 361 | 154,000 | 1,805 |
| 2014-04-25 | 360 | 365 | 358 | 364 | 108,000 | 1,820 |
| 2014-04-24 | 364 | 367 | 363 | 364 | 97,000 | 1,820 |
| 2014-04-23 | 363 | 368 | 362 | 368 | 88,000 | 1,840 |
| 2014-04-22 | 378 | 379 | 361 | 361 | 207,000 | 1,805 |
| 2014-04-21 | 380 | 380 | 368 | 370 | 304,000 | 1,850 |
| 2014-04-18 | 360 | 368 | 358 | 368 | 152,000 | 1,840 |
| 2014-04-17 | 358 | 363 | 357 | 359 | 105,000 | 1,795 |
| 2014-04-16 | 352 | 359 | 352 | 358 | 98,000 | 1,790 |
| 2014-04-15 | 357 | 361 | 352 | 353 | 104,000 | 1,765 |
| 2014-04-14 | 358 | 364 | 352 | 356 | 232,000 | 1,780 |
| 2014-04-11 | 355 | 367 | 349 | 355 | 503,000 | 1,775 |
| 2014-04-10 | 360 | 377 | 356 | 373 | 975,000 | 1,865 |
| 2014-04-09 | 350 | 352 | 344 | 344 | 487,000 | 1,720 |
| 2014-04-08 | 341 | 341 | 325 | 329 | 219,000 | 1,645 |
| 2014-04-07 | 345 | 346 | 341 | 345 | 130,000 | 1,725 |
| 2014-04-04 | 354 | 354 | 344 | 347 | 278,000 | 1,735 |
| 2014-04-03 | 354 | 364 | 352 | 362 | 364,000 | 1,810 |
| 2014-04-02 | 352 | 355 | 350 | 350 | 161,000 | 1,750 |
| 2014-04-01 | 343 | 351 | 343 | 350 | 146,000 | 1,750 |
| 2014-03-31 | 346 | 350 | 345 | 350 | 68,000 | 1,750 |
| 2014-03-28 | 345 | 345 | 337 | 343 | 63,000 | 1,715 |
| 2014-03-27 | 345 | 345 | 327 | 343 | 144,000 | 1,715 |
| 2014-03-26 | 337 | 344 | 334 | 342 | 124,000 | 1,710 |
| 2014-03-25 | 340 | 345 | 336 | 341 | 81,000 | 1,705 |
| 2014-03-24 | 326 | 345 | 326 | 337 | 161,000 | 1,685 |
| 2014-03-20 | 320 | 325 | 316 | 318 | 125,000 | 1,590 |
| 2014-03-19 | 319 | 323 | 315 | 320 | 142,000 | 1,600 |
| 2014-03-18 | 337 | 337 | 322 | 327 | 64,000 | 1,635 |
| 2014-03-17 | 328 | 335 | 324 | 327 | 102,000 | 1,635 |
| 2014-03-14 | 331 | 337 | 327 | 328 | 140,000 | 1,640 |
| 2014-03-13 | 341 | 345 | 337 | 342 | 43,000 | 1,710 |
| 2014-03-12 | 349 | 349 | 343 | 345 | 24,000 | 1,725 |
| 2014-03-11 | 347 | 350 | 343 | 350 | 59,000 | 1,750 |
| 2014-03-10 | 347 | 348 | 343 | 345 | 24,000 | 1,725 |
| 2014-03-07 | 350 | 350 | 347 | 347 | 38,000 | 1,735 |
| 2014-03-06 | 347 | 349 | 344 | 348 | 33,000 | 1,740 |
| 2014-03-05 | 349 | 350 | 344 | 346 | 70,000 | 1,730 |
| 2014-03-04 | 338 | 345 | 338 | 344 | 40,000 | 1,720 |
| 2014-03-03 | 338 | 345 | 333 | 340 | 42,000 | 1,700 |
| 2014-02-28 | 346 | 348 | 342 | 346 | 55,000 | 1,730 |
| 2014-02-27 | 348 | 352 | 344 | 351 | 122,000 | 1,755 |
| 2014-02-26 | 347 | 353 | 347 | 351 | 59,000 | 1,755 |
| 2014-02-25 | 347 | 352 | 345 | 352 | 139,000 | 1,760 |
| 2014-02-24 | 345 | 354 | 345 | 350 | 155,000 | 1,750 |
| 2014-02-21 | 336 | 347 | 336 | 346 | 219,000 | 1,730 |
| 2014-02-20 | 341 | 341 | 332 | 337 | 97,000 | 1,685 |
| 2014-02-19 | 339 | 341 | 336 | 339 | 68,000 | 1,695 |
| 2014-02-18 | 327 | 344 | 327 | 344 | 128,000 | 1,720 |
| 2014-02-17 | 325 | 329 | 321 | 328 | 79,000 | 1,640 |
| 2014-02-14 | 335 | 335 | 325 | 327 | 71,000 | 1,635 |
| 2014-02-13 | 344 | 344 | 338 | 338 | 85,000 | 1,690 |
| 2014-02-12 | 342 | 346 | 340 | 343 | 89,000 | 1,715 |
| 2014-02-10 | 339 | 345 | 337 | 344 | 110,000 | 1,720 |
| 2014-02-07 | 339 | 341 | 331 | 336 | 138,000 | 1,680 |
| 2014-02-06 | 322 | 329 | 315 | 325 | 116,000 | 1,625 |
| 2014-02-05 | 315 | 321 | 309 | 318 | 221,000 | 1,590 |
| 2014-02-04 | 321 | 325 | 307 | 307 | 359,000 | 1,535 |
| 2014-02-03 | 339 | 348 | 333 | 340 | 291,000 | 1,700 |
| 2014-01-31 | 345 | 345 | 333 | 340 | 182,000 | 1,700 |
| 2014-01-30 | 347 | 347 | 337 | 343 | 240,000 | 1,715 |
| 2014-01-29 | 342 | 356 | 341 | 355 | 242,000 | 1,775 |
| 2014-01-28 | 335 | 340 | 335 | 335 | 167,000 | 1,675 |
| 2014-01-27 | 332 | 340 | 332 | 332 | 204,000 | 1,660 |
| 2014-01-24 | 351 | 353 | 343 | 345 | 269,000 | 1,725 |
| 2014-01-23 | 362 | 362 | 353 | 353 | 142,000 | 1,765 |
| 2014-01-22 | 362 | 363 | 355 | 358 | 171,000 | 1,790 |
| 2014-01-21 | 366 | 371 | 360 | 361 | 263,000 | 1,805 |
| 2014-01-20 | 358 | 370 | 356 | 368 | 613,000 | 1,840 |
| 2014-01-17 | 351 | 358 | 350 | 356 | 307,000 | 1,780 |
| 2014-01-16 | 344 | 351 | 344 | 348 | 238,000 | 1,740 |
| 2014-01-15 | 346 | 347 | 341 | 344 | 227,000 | 1,720 |
| 2014-01-14 | 345 | 347 | 338 | 340 | 376,000 | 1,700 |
| 2014-01-10 | 348 | 357 | 345 | 349 | 409,000 | 1,745 |
| 2014-01-09 | 349 | 350 | 344 | 346 | 266,000 | 1,730 |
| 2014-01-08 | 345 | 349 | 340 | 348 | 408,000 | 1,740 |
| 2014-01-07 | 345 | 349 | 338 | 340 | 383,000 | 1,700 |
| 2014-01-06 | 333 | 345 | 332 | 339 | 780,000 | 1,695 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
