6505 東洋電機製造(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 430 | 430 | 417 | 424 | 42,000 | 2,120 |
| 2015-12-29 | 415 | 424 | 415 | 423 | 44,000 | 2,115 |
| 2015-12-28 | 400 | 419 | 400 | 414 | 46,000 | 2,070 |
| 2015-12-25 | 405 | 409 | 400 | 400 | 152,000 | 2,000 |
| 2015-12-24 | 421 | 422 | 411 | 413 | 83,000 | 2,065 |
| 2015-12-22 | 431 | 432 | 423 | 424 | 71,000 | 2,120 |
| 2015-12-21 | 439 | 439 | 423 | 429 | 158,000 | 2,145 |
| 2015-12-18 | 433 | 443 | 429 | 442 | 260,000 | 2,210 |
| 2015-12-17 | 423 | 434 | 423 | 431 | 134,000 | 2,155 |
| 2015-12-16 | 420 | 424 | 420 | 424 | 46,000 | 2,120 |
| 2015-12-15 | 426 | 426 | 412 | 415 | 66,000 | 2,075 |
| 2015-12-14 | 427 | 427 | 420 | 423 | 61,000 | 2,115 |
| 2015-12-11 | 431 | 433 | 431 | 432 | 96,000 | 2,160 |
| 2015-12-10 | 439 | 439 | 433 | 433 | 57,000 | 2,165 |
| 2015-12-09 | 434 | 443 | 432 | 440 | 152,000 | 2,200 |
| 2015-12-08 | 430 | 436 | 430 | 431 | 270,000 | 2,155 |
| 2015-12-07 | 439 | 440 | 431 | 432 | 70,000 | 2,160 |
| 2015-12-04 | 434 | 435 | 432 | 432 | 78,000 | 2,160 |
| 2015-12-03 | 440 | 440 | 437 | 440 | 72,000 | 2,200 |
| 2015-12-02 | 443 | 443 | 438 | 439 | 145,000 | 2,195 |
| 2015-12-01 | 441 | 444 | 441 | 443 | 46,000 | 2,215 |
| 2015-11-30 | 441 | 442 | 440 | 441 | 51,000 | 2,205 |
| 2015-11-27 | 444 | 444 | 440 | 442 | 62,000 | 2,210 |
| 2015-11-26 | 444 | 444 | 439 | 441 | 61,000 | 2,205 |
| 2015-11-25 | 443 | 445 | 442 | 443 | 120,000 | 2,215 |
| 2015-11-24 | 441 | 444 | 440 | 443 | 102,000 | 2,215 |
| 2015-11-20 | 441 | 443 | 438 | 443 | 133,000 | 2,215 |
| 2015-11-19 | 442 | 445 | 441 | 445 | 139,000 | 2,225 |
| 2015-11-18 | 444 | 444 | 438 | 442 | 152,000 | 2,210 |
| 2015-11-17 | 439 | 444 | 439 | 441 | 104,000 | 2,205 |
| 2015-11-16 | 438 | 440 | 427 | 439 | 65,000 | 2,195 |
| 2015-11-13 | 441 | 444 | 439 | 444 | 92,000 | 2,220 |
| 2015-11-12 | 440 | 445 | 439 | 445 | 108,000 | 2,225 |
| 2015-11-11 | 442 | 444 | 440 | 444 | 44,000 | 2,220 |
| 2015-11-10 | 442 | 446 | 440 | 444 | 85,000 | 2,220 |
| 2015-11-09 | 441 | 446 | 440 | 442 | 77,000 | 2,210 |
| 2015-11-06 | 438 | 443 | 438 | 441 | 145,000 | 2,205 |
| 2015-11-05 | 443 | 444 | 441 | 442 | 84,000 | 2,210 |
| 2015-11-04 | 447 | 450 | 444 | 445 | 126,000 | 2,225 |
| 2015-11-02 | 438 | 445 | 435 | 443 | 114,000 | 2,215 |
| 2015-10-30 | 441 | 445 | 440 | 443 | 95,000 | 2,215 |
| 2015-10-29 | 439 | 445 | 439 | 441 | 197,000 | 2,205 |
| 2015-10-28 | 435 | 439 | 434 | 439 | 67,000 | 2,195 |
| 2015-10-27 | 439 | 439 | 430 | 435 | 80,000 | 2,175 |
| 2015-10-26 | 438 | 439 | 435 | 437 | 100,000 | 2,185 |
| 2015-10-23 | 434 | 436 | 432 | 434 | 153,000 | 2,170 |
| 2015-10-22 | 422 | 432 | 420 | 430 | 207,000 | 2,150 |
| 2015-10-21 | 413 | 420 | 410 | 420 | 85,000 | 2,100 |
| 2015-10-20 | 420 | 420 | 409 | 412 | 73,000 | 2,060 |
| 2015-10-19 | 414 | 418 | 409 | 418 | 54,000 | 2,090 |
| 2015-10-16 | 414 | 418 | 412 | 414 | 100,000 | 2,070 |
| 2015-10-15 | 406 | 417 | 405 | 417 | 88,000 | 2,085 |
| 2015-10-14 | 411 | 412 | 403 | 403 | 47,000 | 2,015 |
| 2015-10-13 | 410 | 415 | 408 | 410 | 73,000 | 2,050 |
| 2015-10-09 | 399 | 410 | 399 | 410 | 106,000 | 2,050 |
| 2015-10-08 | 402 | 403 | 399 | 403 | 76,000 | 2,015 |
| 2015-10-07 | 398 | 403 | 395 | 400 | 50,000 | 2,000 |
| 2015-10-06 | 401 | 403 | 395 | 398 | 94,000 | 1,990 |
| 2015-10-05 | 391 | 398 | 391 | 395 | 65,000 | 1,975 |
| 2015-10-02 | 382 | 392 | 382 | 391 | 60,000 | 1,955 |
| 2015-10-01 | 385 | 391 | 380 | 390 | 78,000 | 1,950 |
| 2015-09-30 | 396 | 396 | 386 | 389 | 89,000 | 1,945 |
| 2015-09-29 | 399 | 402 | 390 | 395 | 44,000 | 1,975 |
| 2015-09-28 | 400 | 405 | 397 | 404 | 44,000 | 2,020 |
| 2015-09-25 | 390 | 400 | 388 | 400 | 107,000 | 2,000 |
| 2015-09-24 | 400 | 400 | 392 | 392 | 133,000 | 1,960 |
| 2015-09-18 | 401 | 401 | 396 | 399 | 83,000 | 1,995 |
| 2015-09-17 | 403 | 404 | 401 | 404 | 54,000 | 2,020 |
| 2015-09-16 | 401 | 403 | 398 | 400 | 43,000 | 2,000 |
| 2015-09-15 | 400 | 407 | 400 | 400 | 64,000 | 2,000 |
| 2015-09-14 | 398 | 406 | 398 | 400 | 89,000 | 2,000 |
| 2015-09-11 | 397 | 402 | 397 | 402 | 116,000 | 2,010 |
| 2015-09-10 | 399 | 409 | 399 | 404 | 100,000 | 2,020 |
| 2015-09-09 | 402 | 410 | 395 | 410 | 139,000 | 2,050 |
| 2015-09-08 | 393 | 400 | 386 | 386 | 103,000 | 1,930 |
| 2015-09-07 | 399 | 403 | 391 | 393 | 107,000 | 1,965 |
| 2015-09-04 | 419 | 419 | 404 | 406 | 146,000 | 2,030 |
| 2015-09-03 | 420 | 423 | 414 | 415 | 110,000 | 2,075 |
| 2015-09-02 | 405 | 425 | 404 | 411 | 216,000 | 2,055 |
| 2015-09-01 | 425 | 437 | 416 | 416 | 416,000 | 2,080 |
| 2015-08-31 | 425 | 434 | 417 | 433 | 223,000 | 2,165 |
| 2015-08-28 | 416 | 431 | 416 | 426 | 377,000 | 2,130 |
| 2015-08-27 | 400 | 413 | 399 | 410 | 277,000 | 2,050 |
| 2015-08-26 | 382 | 402 | 382 | 400 | 343,000 | 2,000 |
| 2015-08-25 | 348 | 400 | 346 | 379 | 700,000 | 1,895 |
| 2015-08-24 | 381 | 392 | 370 | 372 | 472,000 | 1,860 |
| 2015-08-21 | 386 | 392 | 382 | 386 | 301,000 | 1,930 |
| 2015-08-20 | 398 | 398 | 391 | 392 | 169,000 | 1,960 |
| 2015-08-19 | 397 | 400 | 395 | 397 | 84,000 | 1,985 |
| 2015-08-18 | 396 | 402 | 395 | 400 | 106,000 | 2,000 |
| 2015-08-17 | 391 | 397 | 391 | 396 | 56,000 | 1,980 |
| 2015-08-14 | 394 | 394 | 388 | 392 | 121,000 | 1,960 |
| 2015-08-13 | 388 | 395 | 388 | 394 | 126,000 | 1,970 |
| 2015-08-12 | 400 | 400 | 386 | 392 | 192,000 | 1,960 |
| 2015-08-11 | 403 | 405 | 396 | 400 | 151,000 | 2,000 |
| 2015-08-10 | 400 | 405 | 396 | 403 | 104,000 | 2,015 |
| 2015-08-07 | 398 | 403 | 396 | 402 | 217,000 | 2,010 |
| 2015-08-06 | 392 | 398 | 390 | 398 | 202,000 | 1,990 |
| 2015-08-05 | 387 | 394 | 386 | 392 | 172,000 | 1,960 |
| 2015-08-04 | 391 | 391 | 386 | 388 | 184,000 | 1,940 |
| 2015-08-03 | 393 | 393 | 388 | 390 | 84,000 | 1,950 |
| 2015-07-31 | 387 | 392 | 387 | 391 | 136,000 | 1,955 |
| 2015-07-30 | 385 | 389 | 385 | 388 | 195,000 | 1,940 |
| 2015-07-29 | 395 | 396 | 384 | 384 | 316,000 | 1,920 |
| 2015-07-28 | 394 | 399 | 392 | 396 | 99,000 | 1,980 |
| 2015-07-27 | 395 | 400 | 394 | 398 | 114,000 | 1,990 |
| 2015-07-24 | 403 | 403 | 395 | 396 | 301,000 | 1,980 |
| 2015-07-23 | 410 | 410 | 402 | 404 | 162,000 | 2,020 |
| 2015-07-22 | 413 | 415 | 406 | 408 | 221,000 | 2,040 |
| 2015-07-21 | 421 | 421 | 413 | 417 | 214,000 | 2,085 |
| 2015-07-17 | 411 | 415 | 406 | 415 | 300,000 | 2,075 |
| 2015-07-16 | 415 | 415 | 406 | 409 | 250,000 | 2,045 |
| 2015-07-15 | 421 | 422 | 410 | 411 | 376,000 | 2,055 |
| 2015-07-14 | 424 | 430 | 418 | 421 | 289,000 | 2,105 |
| 2015-07-13 | 412 | 424 | 402 | 418 | 462,000 | 2,090 |
| 2015-07-10 | 405 | 412 | 402 | 404 | 191,000 | 2,020 |
| 2015-07-09 | 400 | 414 | 389 | 409 | 484,000 | 2,045 |
| 2015-07-08 | 441 | 441 | 416 | 417 | 346,000 | 2,085 |
| 2015-07-07 | 438 | 443 | 438 | 441 | 85,000 | 2,205 |
| 2015-07-06 | 440 | 441 | 437 | 437 | 144,000 | 2,185 |
| 2015-07-03 | 448 | 448 | 441 | 444 | 207,000 | 2,220 |
| 2015-07-02 | 447 | 448 | 445 | 448 | 68,000 | 2,240 |
| 2015-07-01 | 441 | 445 | 440 | 443 | 64,000 | 2,215 |
| 2015-06-30 | 440 | 442 | 437 | 440 | 148,000 | 2,200 |
| 2015-06-29 | 448 | 448 | 441 | 441 | 173,000 | 2,205 |
| 2015-06-26 | 452 | 456 | 450 | 456 | 140,000 | 2,280 |
| 2015-06-25 | 458 | 461 | 452 | 453 | 122,000 | 2,265 |
| 2015-06-24 | 462 | 463 | 456 | 460 | 142,000 | 2,300 |
| 2015-06-23 | 454 | 462 | 453 | 461 | 172,000 | 2,305 |
| 2015-06-22 | 451 | 457 | 451 | 452 | 112,000 | 2,260 |
| 2015-06-19 | 448 | 456 | 448 | 454 | 165,000 | 2,270 |
| 2015-06-18 | 448 | 452 | 447 | 448 | 142,000 | 2,240 |
| 2015-06-17 | 450 | 452 | 447 | 447 | 97,000 | 2,235 |
| 2015-06-16 | 454 | 454 | 447 | 449 | 176,000 | 2,245 |
| 2015-06-15 | 455 | 457 | 452 | 457 | 79,000 | 2,285 |
| 2015-06-12 | 462 | 462 | 447 | 457 | 343,000 | 2,285 |
| 2015-06-11 | 458 | 466 | 454 | 459 | 195,000 | 2,295 |
| 2015-06-10 | 457 | 459 | 451 | 456 | 212,000 | 2,280 |
| 2015-06-09 | 463 | 465 | 457 | 457 | 263,000 | 2,285 |
| 2015-06-08 | 475 | 475 | 466 | 466 | 188,000 | 2,330 |
| 2015-06-05 | 466 | 478 | 466 | 478 | 293,000 | 2,390 |
| 2015-06-04 | 465 | 473 | 464 | 471 | 168,000 | 2,355 |
| 2015-06-03 | 465 | 466 | 461 | 465 | 150,000 | 2,325 |
| 2015-06-02 | 475 | 475 | 460 | 465 | 398,000 | 2,325 |
| 2015-06-01 | 462 | 477 | 460 | 476 | 512,000 | 2,380 |
| 2015-05-29 | 463 | 469 | 456 | 466 | 443,000 | 2,330 |
| 2015-05-28 | 471 | 476 | 461 | 463 | 470,000 | 2,315 |
| 2015-05-27 | 476 | 476 | 460 | 470 | 618,000 | 2,350 |
| 2015-05-26 | 485 | 493 | 476 | 481 | 1,011,000 | 2,405 |
| 2015-05-25 | 505 | 507 | 489 | 493 | 1,191,000 | 2,465 |
| 2015-05-22 | 490 | 494 | 476 | 490 | 1,540,000 | 2,450 |
| 2015-05-21 | 510 | 515 | 472 | 477 | 5,044,000 | 2,385 |
| 2015-05-20 | 439 | 517 | 437 | 517 | 3,897,000 | 2,585 |
| 2015-05-19 | 437 | 437 | 433 | 437 | 90,000 | 2,185 |
| 2015-05-18 | 433 | 437 | 433 | 437 | 55,000 | 2,185 |
| 2015-05-15 | 436 | 436 | 432 | 434 | 76,000 | 2,170 |
| 2015-05-14 | 434 | 436 | 432 | 433 | 94,000 | 2,165 |
| 2015-05-13 | 436 | 436 | 426 | 434 | 111,000 | 2,170 |
| 2015-05-12 | 438 | 438 | 433 | 436 | 92,000 | 2,180 |
| 2015-05-11 | 432 | 440 | 428 | 434 | 145,000 | 2,170 |
| 2015-05-08 | 429 | 430 | 425 | 428 | 67,000 | 2,140 |
| 2015-05-07 | 424 | 430 | 422 | 428 | 88,000 | 2,140 |
| 2015-05-01 | 426 | 434 | 422 | 424 | 174,000 | 2,120 |
| 2015-04-30 | 431 | 432 | 428 | 428 | 117,000 | 2,140 |
| 2015-04-28 | 432 | 436 | 432 | 432 | 96,000 | 2,160 |
| 2015-04-27 | 431 | 437 | 430 | 434 | 95,000 | 2,170 |
| 2015-04-24 | 433 | 435 | 432 | 432 | 70,000 | 2,160 |
| 2015-04-23 | 436 | 436 | 434 | 435 | 45,000 | 2,175 |
| 2015-04-22 | 433 | 435 | 432 | 434 | 83,000 | 2,170 |
| 2015-04-21 | 434 | 435 | 432 | 434 | 71,000 | 2,170 |
| 2015-04-20 | 433 | 437 | 432 | 432 | 146,000 | 2,160 |
| 2015-04-17 | 438 | 440 | 435 | 440 | 115,000 | 2,200 |
| 2015-04-16 | 437 | 440 | 434 | 440 | 64,000 | 2,200 |
| 2015-04-15 | 440 | 440 | 432 | 437 | 134,000 | 2,185 |
| 2015-04-14 | 439 | 441 | 438 | 440 | 66,000 | 2,200 |
| 2015-04-13 | 440 | 442 | 437 | 437 | 108,000 | 2,185 |
| 2015-04-10 | 444 | 444 | 440 | 442 | 72,000 | 2,210 |
| 2015-04-09 | 442 | 443 | 439 | 442 | 111,000 | 2,210 |
| 2015-04-08 | 440 | 446 | 438 | 439 | 120,000 | 2,195 |
| 2015-04-07 | 447 | 447 | 441 | 442 | 198,000 | 2,210 |
| 2015-04-06 | 450 | 451 | 439 | 442 | 484,000 | 2,210 |
| 2015-04-03 | 432 | 441 | 432 | 441 | 215,000 | 2,205 |
| 2015-04-02 | 424 | 433 | 424 | 430 | 117,000 | 2,150 |
| 2015-04-01 | 426 | 430 | 421 | 424 | 138,000 | 2,120 |
| 2015-03-31 | 427 | 430 | 424 | 427 | 97,000 | 2,135 |
| 2015-03-30 | 428 | 428 | 420 | 424 | 62,000 | 2,120 |
| 2015-03-27 | 427 | 430 | 422 | 423 | 102,000 | 2,115 |
| 2015-03-26 | 424 | 429 | 422 | 422 | 77,000 | 2,110 |
| 2015-03-25 | 431 | 433 | 429 | 430 | 103,000 | 2,150 |
| 2015-03-24 | 423 | 434 | 419 | 429 | 271,000 | 2,145 |
| 2015-03-23 | 425 | 426 | 421 | 424 | 62,000 | 2,120 |
| 2015-03-20 | 425 | 426 | 420 | 425 | 157,000 | 2,125 |
| 2015-03-19 | 425 | 426 | 421 | 421 | 65,000 | 2,105 |
| 2015-03-18 | 428 | 428 | 425 | 426 | 72,000 | 2,130 |
| 2015-03-17 | 427 | 429 | 422 | 424 | 136,000 | 2,120 |
| 2015-03-16 | 423 | 426 | 421 | 425 | 131,000 | 2,125 |
| 2015-03-13 | 420 | 425 | 417 | 424 | 207,000 | 2,120 |
| 2015-03-12 | 418 | 420 | 412 | 415 | 129,000 | 2,075 |
| 2015-03-11 | 414 | 418 | 411 | 416 | 84,000 | 2,080 |
| 2015-03-10 | 416 | 417 | 414 | 415 | 83,000 | 2,075 |
| 2015-03-09 | 422 | 423 | 411 | 414 | 167,000 | 2,070 |
| 2015-03-06 | 424 | 426 | 422 | 423 | 63,000 | 2,115 |
| 2015-03-05 | 426 | 426 | 421 | 421 | 51,000 | 2,105 |
| 2015-03-04 | 427 | 427 | 423 | 426 | 68,000 | 2,130 |
| 2015-03-03 | 426 | 429 | 425 | 427 | 111,000 | 2,135 |
| 2015-03-02 | 426 | 427 | 421 | 422 | 91,000 | 2,110 |
| 2015-02-27 | 428 | 428 | 422 | 422 | 142,000 | 2,110 |
| 2015-02-26 | 425 | 428 | 422 | 425 | 140,000 | 2,125 |
| 2015-02-25 | 430 | 433 | 425 | 428 | 171,000 | 2,140 |
| 2015-02-24 | 435 | 435 | 430 | 431 | 245,000 | 2,155 |
| 2015-02-23 | 433 | 434 | 430 | 433 | 119,000 | 2,165 |
| 2015-02-20 | 434 | 434 | 429 | 432 | 143,000 | 2,160 |
| 2015-02-19 | 432 | 436 | 431 | 436 | 164,000 | 2,180 |
| 2015-02-18 | 431 | 435 | 429 | 431 | 117,000 | 2,155 |
| 2015-02-17 | 432 | 435 | 429 | 431 | 123,000 | 2,155 |
| 2015-02-16 | 429 | 437 | 427 | 429 | 194,000 | 2,145 |
| 2015-02-13 | 430 | 432 | 426 | 428 | 141,000 | 2,140 |
| 2015-02-12 | 428 | 430 | 425 | 425 | 130,000 | 2,125 |
| 2015-02-10 | 422 | 429 | 422 | 428 | 120,000 | 2,140 |
| 2015-02-09 | 428 | 428 | 421 | 422 | 86,000 | 2,110 |
| 2015-02-06 | 429 | 429 | 421 | 422 | 71,000 | 2,110 |
| 2015-02-05 | 429 | 429 | 418 | 426 | 124,000 | 2,130 |
| 2015-02-04 | 418 | 430 | 416 | 423 | 144,000 | 2,115 |
| 2015-02-03 | 415 | 418 | 410 | 411 | 144,000 | 2,055 |
| 2015-02-02 | 421 | 422 | 414 | 415 | 181,000 | 2,075 |
| 2015-01-30 | 427 | 431 | 422 | 429 | 148,000 | 2,145 |
| 2015-01-29 | 429 | 430 | 424 | 429 | 197,000 | 2,145 |
| 2015-01-28 | 419 | 430 | 419 | 428 | 236,000 | 2,140 |
| 2015-01-27 | 419 | 428 | 416 | 424 | 320,000 | 2,120 |
| 2015-01-26 | 417 | 419 | 414 | 419 | 79,000 | 2,095 |
| 2015-01-23 | 418 | 419 | 414 | 419 | 183,000 | 2,095 |
| 2015-01-22 | 414 | 414 | 404 | 409 | 91,000 | 2,045 |
| 2015-01-21 | 419 | 420 | 407 | 414 | 187,000 | 2,070 |
| 2015-01-20 | 413 | 417 | 411 | 416 | 353,000 | 2,080 |
| 2015-01-19 | 410 | 414 | 403 | 407 | 259,000 | 2,035 |
| 2015-01-16 | 406 | 412 | 403 | 406 | 224,000 | 2,030 |
| 2015-01-15 | 410 | 416 | 400 | 410 | 425,000 | 2,050 |
| 2015-01-14 | 414 | 418 | 408 | 416 | 298,000 | 2,080 |
| 2015-01-13 | 405 | 413 | 400 | 410 | 526,000 | 2,050 |
| 2015-01-09 | 390 | 391 | 387 | 389 | 65,000 | 1,945 |
| 2015-01-08 | 393 | 393 | 390 | 390 | 50,000 | 1,950 |
| 2015-01-07 | 393 | 394 | 390 | 391 | 78,000 | 1,955 |
| 2015-01-06 | 400 | 400 | 389 | 390 | 125,000 | 1,950 |
| 2015-01-05 | 395 | 402 | 395 | 401 | 54,000 | 2,005 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株
