1. HOME >
  2. 株価時系列 >
  3. 6505 >
  4. 2016年

6505 東洋電機製造(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5871,5881,5731,58711,4001,587
2016-12-291,5881,5881,5721,58714,9001,587
2016-12-281,5871,5931,5731,59014,2001,590
2016-12-271,5881,5961,5801,58620,5001,586
2016-12-261,5961,5981,5771,58633,0001,586
2016-12-221,6141,6221,6021,60423,6001,604
2016-12-211,6431,6451,6111,61422,5001,614
2016-12-201,6151,6341,6151,63333,9001,633
2016-12-191,6351,6431,6091,62627,1001,626
2016-12-161,6171,6341,6121,63423,0001,634
2016-12-151,6101,6301,5931,60447,6001,604
2016-12-141,6121,6121,5831,59024,0001,590
2016-12-131,5821,6101,5681,60930,3001,609
2016-12-121,6041,6101,5931,59425,7001,594
2016-12-091,5761,5981,5681,59433,1001,594
2016-12-081,5891,5961,5741,58320,3001,583
2016-12-071,5571,5831,5571,57617,4001,576
2016-12-061,5581,5641,5521,55715,3001,557
2016-12-051,5471,5571,5391,54821,9001,548
2016-12-021,5501,5601,5431,55024,0001,550
2016-12-011,5751,5751,5521,55526,8001,555
2016-11-301,5511,5601,5431,55844,3001,558
2016-11-291,5851,5891,5491,55742,9001,557
2016-11-281,6751,6751,5661,57461,0001,574
2016-11-2533533633033378,0001,665
2016-11-2434234233533786,0001,685
2016-11-22323338323334211,0001,670
2016-11-21318323317323248,0001,615
2016-11-18309312309312120,0001,560
2016-11-1730430830230853,0001,540
2016-11-1630430530230458,0001,520
2016-11-1530530529930261,0001,510
2016-11-14295302295302140,0001,510
2016-11-1129830029029398,0001,465
2016-11-1029129729029588,0001,475
2016-11-09296299281281154,0001,405
2016-11-0829830029629635,0001,480
2016-11-0730630629729788,0001,485
2016-11-04295297294296127,0001,480
2016-11-02296296295296123,0001,480
2016-11-0129529729429776,0001,485
2016-10-3129629729529551,0001,475
2016-10-28297297294296134,0001,480
2016-10-2729629729429563,0001,475
2016-10-2629629629429538,0001,475
2016-10-2529329629329565,0001,475
2016-10-2429729729329382,0001,465
2016-10-2130030029629768,0001,485
2016-10-20300304296300164,0001,500
2016-10-1929329829329890,0001,490
2016-10-1829329429229344,0001,465
2016-10-1729329429229455,0001,470
2016-10-14292292288292144,0001,460
2016-10-13303304293294376,0001,470
2016-10-1231531531131140,0001,555
2016-10-1132532531531666,0001,580
2016-10-0732132131632150,0001,605
2016-10-06316320314320115,0001,600
2016-10-0531831931431566,0001,575
2016-10-0431531931031693,0001,580
2016-10-0332332331432033,0001,600
2016-09-3031832031632037,0001,600
2016-09-2931932631932549,0001,625
2016-09-2831832131732035,0001,600
2016-09-2731832031132045,0001,600
2016-09-2631531931531621,0001,580
2016-09-2331131731131562,0001,575
2016-09-2131231830631293,0001,560
2016-09-20324324305310148,0001,550
2016-09-1630131229931282,0001,560
2016-09-1530230229929934,0001,495
2016-09-1430430730330443,0001,520
2016-09-1330530830330433,0001,520
2016-09-1230931030430532,0001,525
2016-09-0931331331131243,0001,560
2016-09-0831131230931236,0001,560
2016-09-0731131230731137,0001,555
2016-09-0630731230631235,0001,560
2016-09-0531131130530644,0001,530
2016-09-0230731230630776,0001,535
2016-09-0130530630430634,0001,530
2016-08-3130230530130528,0001,525
2016-08-3030430529830420,0001,520
2016-08-2930530530330421,0001,520
2016-08-2630430429730153,0001,505
2016-08-2530330930330540,0001,525
2016-08-2430530530330413,0001,520
2016-08-2330630630130242,0001,510
2016-08-2230631130330386,0001,515
2016-08-1930330330030244,0001,510
2016-08-1830530530030055,0001,500
2016-08-1730630730030790,0001,535
2016-08-16315318304307107,0001,535
2016-08-1532232231631830,0001,590
2016-08-12336338319322183,0001,610
2016-08-10331336331336158,0001,680
2016-08-09326331326331147,0001,655
2016-08-08326328325326116,0001,630
2016-08-05316323316321193,0001,605
2016-08-04300316300316187,0001,580
2016-08-03302303300300166,0001,500
2016-08-02305305301303144,0001,515
2016-08-01302307301305168,0001,525
2016-07-29298306297304346,0001,520
2016-07-28304304297300116,0001,500
2016-07-27302305299304144,0001,520
2016-07-26303303297299161,0001,495
2016-07-25286305284302297,0001,510
2016-07-2228428728228759,0001,435
2016-07-21290292285288124,0001,440
2016-07-20290291281287203,0001,435
2016-07-19280284278284223,0001,420
2016-07-15284284274275279,0001,375
2016-07-14302302279281546,0001,405
2016-07-132793172793001,340,0001,500
2016-07-12255267255263158,0001,315
2016-07-11239255239252118,0001,260
2016-07-08241245238238129,0001,190
2016-07-07245247241242150,0001,210
2016-07-06252252244246208,0001,230
2016-07-05259260255256122,0001,280
2016-07-0426126425925978,0001,295
2016-07-01263265262263102,0001,315
2016-06-30265267261262176,0001,310
2016-06-29269271260265227,0001,325
2016-06-28272272263266113,0001,330
2016-06-2727828327127261,0001,360
2016-06-24298304264271107,0001,355
2016-06-2330130429529971,0001,495
2016-06-2230130129629942,0001,495
2016-06-2130430529830134,0001,505
2016-06-20315315301303110,0001,515
2016-06-1729230229230278,0001,510
2016-06-1630430528929079,0001,450
2016-06-1529630429630357,0001,515
2016-06-1429930229629684,0001,480
2016-06-1331731730130375,0001,515
2016-06-1031731931431871,0001,590
2016-06-0931431731331421,0001,570
2016-06-0831231331131356,0001,565
2016-06-0731631631031255,0001,560
2016-06-0631631631331432,0001,570
2016-06-0331932031831927,0001,595
2016-06-0232632631831962,0001,595
2016-06-0132632632332651,0001,630
2016-05-3132332732332654,0001,630
2016-05-3032232632132670,0001,630
2016-05-2731832431832281,0001,610
2016-05-26324328324324488,0001,620
2016-05-2532432732232478,0001,620
2016-05-2432232532232432,0001,620
2016-05-2332132532132475,0001,620
2016-05-2032532632432485,0001,620
2016-05-1932332732232797,0001,635
2016-05-18324326320321107,0001,605
2016-05-1732933132332681,0001,630
2016-05-16320330318330187,0001,650
2016-05-1332032031531663,0001,580
2016-05-1231731931731935,0001,595
2016-05-1132032131631761,0001,585
2016-05-10313316313316116,0001,580
2016-05-0931631631331350,0001,565
2016-05-0631631631131351,0001,565
2016-05-02317320311313143,0001,565
2016-04-28322325316316220,0001,580
2016-04-2732032332032272,0001,610
2016-04-26322325318319115,0001,595
2016-04-25331331324324125,0001,620
2016-04-22319330317323189,0001,615
2016-04-21319321317319154,0001,595
2016-04-20320321315317165,0001,585
2016-04-1931732331732071,0001,600
2016-04-1831831831231587,0001,575
2016-04-15323327319322120,0001,610
2016-04-14320327317323254,0001,615
2016-04-13317322309314430,0001,570
2016-04-12311318311314184,0001,570
2016-04-11317318312317227,0001,585
2016-04-08312320311316243,0001,580
2016-04-07320320315317419,0001,585
2016-04-06335338320324676,0001,620
2016-04-05379389371383123,0001,915
2016-04-0438538637738562,0001,925
2016-04-01397397370382128,0001,910
2016-03-3139940339539569,0001,975
2016-03-3039939939739854,0001,990
2016-03-2939040739040092,0002,000
2016-03-2838038837938880,0001,940
2016-03-2537838037237758,0001,885
2016-03-2437138036637256,0001,860
2016-03-2337437436937115,0001,855
2016-03-2237037436337078,0001,850
2016-03-18371371362366170,0001,830
2016-03-1737037936836862,0001,840
2016-03-1637537636836840,0001,840
2016-03-1537438137237595,0001,875
2016-03-1437237736937061,0001,850
2016-03-11370376364370105,0001,850
2016-03-1036036836036346,0001,815
2016-03-0935535935535945,0001,795
2016-03-0836236634936065,0001,800
2016-03-0736637035936259,0001,810
2016-03-0435336134535966,0001,795
2016-03-0333834933834925,0001,745
2016-03-0233534433534342,0001,715
2016-03-0132832932332727,0001,635
2016-02-2933233232832830,0001,640
2016-02-2632433432432630,0001,630
2016-02-2531532431032492,0001,620
2016-02-2431432231031566,0001,575
2016-02-2331932831631634,0001,580
2016-02-2231932131931961,0001,595
2016-02-1931631630531562,0001,575
2016-02-1831732131431871,0001,590
2016-02-1731031830531055,0001,550
2016-02-16317323310312109,0001,560
2016-02-1530431430231469,0001,570
2016-02-12291300291296256,0001,480
2016-02-1034134333033166,0001,655
2016-02-0935035433934186,0001,705
2016-02-0835035634235441,0001,770
2016-02-0535636334935381,0001,765
2016-02-04353369345365137,0001,825
2016-02-0334935334435070,0001,750
2016-02-0236636835635750,0001,785
2016-02-0135636735636648,0001,830
2016-01-2934435234034892,0001,740
2016-01-2834835034434461,0001,720
2016-01-27339355337349110,0001,745
2016-01-26340342334335140,0001,675
2016-01-2535835835135148,0001,755
2016-01-22342351340349131,0001,745
2016-01-21380380333339238,0001,695
2016-01-20373373358358107,0001,790
2016-01-1937038036837376,0001,865
2016-01-1836237835437589,0001,875
2016-01-15400400371378135,0001,890
2016-01-14370396360394333,0001,970
2016-01-1338539337839182,0001,955
2016-01-1238939238538693,0001,930
2016-01-0838640138639485,0001,970
2016-01-0740140339239356,0001,965
2016-01-0640941039540167,0002,005
2016-01-0541041140941020,0002,050
2016-01-0441741740841057,0002,050

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