6505 東洋電機製造(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,926	1,932	1,907	1,918	65,800	1,918
2017-12-28	1,931	1,938	1,916	1,924	37,000	1,924
2017-12-27	1,901	1,930	1,900	1,921	76,300	1,921
2017-12-26	1,910	1,932	1,904	1,912	65,100	1,912
2017-12-25	1,922	1,924	1,897	1,910	82,000	1,910
2017-12-22	1,941	1,953	1,926	1,931	52,900	1,931
2017-12-21	1,950	1,952	1,932	1,943	30,600	1,943
2017-12-20	1,920	1,951	1,912	1,947	51,100	1,947
2017-12-19	1,940	1,958	1,899	1,920	91,400	1,920
2017-12-18	1,920	2,000	1,917	1,930	222,300	1,930
2017-12-15	1,870	1,912	1,864	1,902	76,100	1,902
2017-12-14	1,861	1,880	1,861	1,876	62,700	1,876
2017-12-13	1,861	1,867	1,846	1,857	35,400	1,857
2017-12-12	1,852	1,868	1,846	1,861	42,200	1,861
2017-12-11	1,853	1,857	1,840	1,852	34,100	1,852
2017-12-08	1,828	1,873	1,828	1,844	54,700	1,844
2017-12-07	1,795	1,828	1,793	1,824	67,800	1,824
2017-12-06	1,821	1,821	1,785	1,785	49,100	1,785
2017-12-05	1,820	1,836	1,791	1,814	86,700	1,814
2017-12-04	1,860	1,868	1,826	1,826	66,600	1,826
2017-12-01	1,855	1,870	1,852	1,860	63,700	1,860
2017-11-30	1,877	1,880	1,842	1,854	98,100	1,854
2017-11-29	1,863	1,895	1,853	1,877	100,500	1,877
2017-11-28	1,871	1,880	1,854	1,863	50,000	1,863
2017-11-27	1,907	1,910	1,878	1,883	38,900	1,883
2017-11-24	1,906	1,911	1,895	1,907	65,000	1,907
2017-11-22	1,924	1,924	1,904	1,914	38,200	1,914
2017-11-21	1,920	1,920	1,894	1,903	64,700	1,903
2017-11-20	1,903	1,920	1,885	1,904	54,500	1,904
2017-11-17	1,918	1,918	1,880	1,890	39,600	1,890
2017-11-16	1,880	1,899	1,870	1,877	62,300	1,877
2017-11-15	1,927	1,927	1,851	1,867	109,300	1,867
2017-11-13	1,980	1,980	1,947	1,954	78,000	1,954
2017-11-10	1,968	2,003	1,967	1,983	43,700	1,983
2017-11-09	1,995	2,008	1,966	1,992	89,000	1,992
2017-11-08	1,987	1,988	1,967	1,988	56,600	1,988
2017-11-07	1,982	1,987	1,975	1,982	48,200	1,982
2017-11-06	2,000	2,000	1,976	1,982	57,700	1,982
2017-11-02	2,000	2,000	1,984	1,995	57,200	1,995
2017-11-01	2,014	2,014	1,995	2,000	65,100	2,000
2017-10-31	2,013	2,016	1,995	2,010	60,000	2,010
2017-10-30	1,989	2,031	1,988	2,020	165,200	2,020
2017-10-27	1,990	1,995	1,973	1,989	53,300	1,989
2017-10-26	1,989	1,990	1,974	1,980	52,600	1,980
2017-10-25	2,000	2,003	1,974	1,982	161,500	1,982
2017-10-24	2,005	2,005	1,982	2,002	125,500	2,002
2017-10-23	2,002	2,015	1,977	2,004	128,200	2,004
2017-10-20	2,005	2,011	1,979	1,986	144,800	1,986
2017-10-19	2,025	2,025	2,001	2,005	101,300	2,005
2017-10-18	2,017	2,024	1,992	2,011	194,100	2,011
2017-10-17	2,046	2,056	2,009	2,017	320,400	2,017
2017-10-16	2,120	2,120	1,994	2,042	661,600	2,042
2017-10-13	2,370	2,410	2,365	2,370	56,900	2,370
2017-10-12	2,381	2,406	2,357	2,366	41,800	2,366
2017-10-11	2,392	2,405	2,367	2,375	28,100	2,375
2017-10-10	2,400	2,432	2,391	2,392	32,700	2,392
2017-10-06	2,379	2,442	2,355	2,422	60,100	2,422
2017-10-05	2,488	2,490	2,370	2,379	79,800	2,379
2017-10-04	2,514	2,514	2,475	2,496	46,000	2,496
2017-10-03	2,515	2,515	2,476	2,501	42,200	2,501
2017-10-02	2,528	2,528	2,477	2,490	46,900	2,490
2017-09-29	2,535	2,535	2,472	2,489	77,300	2,489
2017-09-28	2,470	2,540	2,450	2,518	144,000	2,518
2017-09-27	2,395	2,471	2,383	2,459	63,700	2,459
2017-09-26	2,400	2,425	2,380	2,415	42,000	2,415
2017-09-25	2,361	2,413	2,361	2,395	50,300	2,395
2017-09-22	2,351	2,368	2,313	2,361	74,100	2,361
2017-09-21	2,390	2,393	2,356	2,363	29,400	2,363
2017-09-20	2,365	2,390	2,343	2,371	60,900	2,371
2017-09-19	2,400	2,400	2,327	2,365	56,200	2,365
2017-09-15	2,230	2,350	2,220	2,350	118,500	2,350
2017-09-14	2,290	2,324	2,228	2,236	91,300	2,236
2017-09-13	2,200	2,477	2,200	2,289	335,700	2,289
2017-09-12	2,154	2,197	2,154	2,186	65,800	2,186
2017-09-11	2,074	2,161	2,074	2,151	65,100	2,151
2017-09-08	2,040	2,090	2,040	2,060	38,600	2,060
2017-09-07	2,022	2,056	2,022	2,038	19,900	2,038
2017-09-06	2,000	2,027	1,989	2,019	26,200	2,019
2017-09-05	2,096	2,119	2,018	2,026	70,600	2,026
2017-09-04	2,100	2,109	2,049	2,073	35,500	2,073
2017-09-01	2,109	2,120	2,091	2,096	32,900	2,096
2017-08-31	2,100	2,128	2,100	2,109	37,200	2,109
2017-08-30	2,065	2,109	2,065	2,096	89,800	2,096
2017-08-29	2,021	2,061	2,012	2,061	32,000	2,061
2017-08-28	2,025	2,060	2,025	2,045	36,100	2,045
2017-08-25	2,007	2,025	2,006	2,020	19,200	2,020
2017-08-24	1,968	2,012	1,959	2,007	37,300	2,007
2017-08-23	2,026	2,026	1,968	1,968	31,700	1,968
2017-08-22	2,000	2,007	1,977	1,986	21,000	1,986
2017-08-21	2,012	2,017	1,987	2,009	47,600	2,009
2017-08-18	2,048	2,053	1,999	2,001	36,700	2,001
2017-08-17	2,054	2,074	2,028	2,065	30,600	2,065
2017-08-16	2,068	2,100	2,055	2,055	74,300	2,055
2017-08-15	2,005	2,082	2,005	2,056	91,600	2,056
2017-08-14	1,951	2,028	1,941	1,990	49,300	1,990
2017-08-10	1,980	2,032	1,953	2,001	52,500	2,001
2017-08-09	2,000	2,016	1,975	1,985	48,100	1,985
2017-08-08	1,980	2,045	1,980	2,009	100,700	2,009
2017-08-07	1,950	1,995	1,949	1,990	67,600	1,990
2017-08-04	1,908	1,949	1,908	1,942	26,100	1,942
2017-08-03	1,926	1,939	1,921	1,937	20,800	1,937
2017-08-02	1,929	1,946	1,924	1,936	36,800	1,936
2017-08-01	1,913	1,944	1,903	1,919	51,600	1,919
2017-07-31	1,928	1,941	1,919	1,924	37,600	1,924
2017-07-28	1,948	1,948	1,928	1,941	52,400	1,941
2017-07-27	1,902	1,953	1,901	1,939	91,200	1,939
2017-07-26	1,909	1,915	1,878	1,902	36,100	1,902
2017-07-25	1,928	1,928	1,883	1,894	35,800	1,894
2017-07-24	1,893	1,935	1,878	1,929	109,500	1,929
2017-07-21	1,880	1,898	1,864	1,896	37,100	1,896
2017-07-20	1,828	1,887	1,820	1,879	63,000	1,879
2017-07-19	1,851	1,865	1,827	1,838	59,100	1,838
2017-07-18	1,800	1,900	1,767	1,866	109,400	1,866
2017-07-14	1,810	1,815	1,788	1,796	72,800	1,796
2017-07-13	1,750	1,809	1,737	1,795	212,600	1,795
2017-07-12	1,687	1,699	1,670	1,698	38,900	1,698
2017-07-11	1,663	1,683	1,663	1,680	12,500	1,680
2017-07-10	1,670	1,670	1,650	1,663	10,600	1,663
2017-07-07	1,663	1,679	1,651	1,661	11,300	1,661
2017-07-06	1,672	1,680	1,659	1,676	22,700	1,676
2017-07-05	1,653	1,674	1,640	1,671	21,800	1,671
2017-07-04	1,665	1,676	1,650	1,660	28,100	1,660
2017-07-03	1,665	1,672	1,655	1,663	19,200	1,663
2017-06-30	1,639	1,667	1,639	1,666	14,600	1,666
2017-06-29	1,667	1,668	1,655	1,662	13,700	1,662
2017-06-28	1,655	1,674	1,636	1,648	27,500	1,648
2017-06-27	1,654	1,664	1,627	1,663	29,900	1,663
2017-06-26	1,638	1,655	1,638	1,645	10,500	1,645
2017-06-23	1,649	1,651	1,635	1,644	25,200	1,644
2017-06-22	1,633	1,653	1,628	1,649	14,900	1,649
2017-06-21	1,658	1,658	1,635	1,635	19,600	1,635
2017-06-20	1,639	1,658	1,631	1,655	44,300	1,655
2017-06-19	1,608	1,629	1,608	1,627	19,100	1,627
2017-06-16	1,589	1,619	1,589	1,619	40,400	1,619
2017-06-15	1,593	1,606	1,583	1,583	16,500	1,583
2017-06-14	1,608	1,611	1,589	1,593	25,800	1,593
2017-06-13	1,601	1,615	1,590	1,595	41,600	1,595
2017-06-12	1,600	1,605	1,587	1,591	24,200	1,591
2017-06-09	1,597	1,613	1,589	1,591	31,200	1,591
2017-06-08	1,621	1,623	1,599	1,601	31,300	1,601
2017-06-07	1,597	1,610	1,597	1,605	16,300	1,605
2017-06-06	1,623	1,623	1,596	1,600	54,900	1,600
2017-06-05	1,660	1,660	1,626	1,628	21,800	1,628
2017-06-02	1,651	1,665	1,646	1,657	27,800	1,657
2017-06-01	1,620	1,640	1,619	1,638	18,000	1,638
2017-05-31	1,638	1,638	1,614	1,622	27,100	1,622
2017-05-30	1,647	1,649	1,617	1,638	33,100	1,638
2017-05-29	1,654	1,672	1,641	1,652	54,600	1,652
2017-05-26	1,691	1,701	1,685	1,692	94,500	1,692
2017-05-25	1,690	1,697	1,684	1,691	35,200	1,691
2017-05-24	1,699	1,699	1,687	1,689	29,000	1,689
2017-05-23	1,707	1,708	1,683	1,692	46,300	1,692
2017-05-22	1,700	1,706	1,689	1,706	41,700	1,706
2017-05-19	1,680	1,687	1,671	1,682	29,400	1,682
2017-05-18	1,672	1,672	1,657	1,669	45,800	1,669
2017-05-17	1,678	1,685	1,673	1,683	31,600	1,683
2017-05-16	1,684	1,692	1,676	1,688	22,100	1,688
2017-05-15	1,680	1,699	1,671	1,684	37,200	1,684
2017-05-12	1,690	1,695	1,669	1,695	31,800	1,695
2017-05-11	1,690	1,690	1,668	1,683	33,700	1,683
2017-05-10	1,690	1,699	1,679	1,690	28,400	1,690
2017-05-09	1,690	1,699	1,674	1,683	36,100	1,683
2017-05-08	1,675	1,695	1,663	1,691	43,800	1,691
2017-05-02	1,648	1,661	1,644	1,645	29,200	1,645
2017-05-01	1,669	1,669	1,646	1,650	17,700	1,650
2017-04-28	1,669	1,669	1,638	1,642	29,600	1,642
2017-04-27	1,654	1,675	1,642	1,669	28,200	1,669
2017-04-26	1,635	1,656	1,635	1,644	23,200	1,644
2017-04-25	1,600	1,631	1,597	1,626	27,200	1,626
2017-04-24	1,649	1,649	1,588	1,602	52,600	1,602
2017-04-21	1,650	1,650	1,617	1,624	28,400	1,624
2017-04-20	1,620	1,640	1,612	1,616	39,500	1,616
2017-04-19	1,618	1,637	1,611	1,628	23,600	1,628
2017-04-18	1,624	1,672	1,598	1,618	56,300	1,618
2017-04-17	1,621	1,625	1,580	1,607	63,000	1,607
2017-04-14	1,645	1,653	1,620	1,633	43,500	1,633
2017-04-13	1,682	1,689	1,651	1,672	84,900	1,672
2017-04-12	1,774	1,775	1,700	1,738	100,700	1,738
2017-04-11	1,802	1,817	1,781	1,781	60,100	1,781
2017-04-10	1,791	1,849	1,780	1,803	100,400	1,803
2017-04-07	1,827	1,900	1,770	1,803	269,100	1,803
2017-04-06	1,928	1,954	1,836	1,849	1,469,800	1,849
2017-04-05	1,672	2,068	1,661	2,068	274,100	2,068
2017-04-04	1,697	1,697	1,655	1,668	18,300	1,668
2017-04-03	1,702	1,705	1,679	1,692	15,400	1,692
2017-03-31	1,746	1,754	1,698	1,698	22,600	1,698
2017-03-30	1,760	1,778	1,743	1,744	8,900	1,744
2017-03-29	1,760	1,768	1,741	1,759	16,000	1,759
2017-03-28	1,752	1,754	1,741	1,749	17,100	1,749
2017-03-27	1,746	1,752	1,720	1,720	12,500	1,720
2017-03-24	1,720	1,760	1,718	1,756	8,300	1,756
2017-03-23	1,728	1,738	1,701	1,719	10,100	1,719
2017-03-22	1,751	1,758	1,729	1,733	15,300	1,733
2017-03-21	1,764	1,779	1,761	1,768	25,200	1,768
2017-03-17	1,774	1,781	1,761	1,781	15,500	1,781
2017-03-16	1,752	1,788	1,745	1,774	19,900	1,774
2017-03-15	1,795	1,796	1,751	1,752	25,500	1,752
2017-03-14	1,764	1,773	1,761	1,773	7,000	1,773
2017-03-13	1,770	1,777	1,735	1,773	14,800	1,773
2017-03-10	1,771	1,771	1,733	1,764	21,900	1,764
2017-03-09	1,737	1,748	1,724	1,731	15,800	1,731
2017-03-08	1,734	1,748	1,730	1,737	10,700	1,737
2017-03-07	1,780	1,780	1,731	1,734	20,900	1,734
2017-03-06	1,739	1,769	1,734	1,755	13,200	1,755
2017-03-03	1,771	1,773	1,741	1,743	12,800	1,743
2017-03-02	1,785	1,815	1,760	1,766	62,700	1,766
2017-03-01	1,728	1,764	1,728	1,756	23,500	1,756
2017-02-28	1,716	1,754	1,716	1,728	8,600	1,728
2017-02-27	1,726	1,726	1,707	1,712	11,500	1,712
2017-02-24	1,735	1,757	1,705	1,726	23,200	1,726
2017-02-23	1,753	1,760	1,731	1,739	11,100	1,739
2017-02-22	1,739	1,754	1,739	1,747	15,700	1,747
2017-02-21	1,728	1,742	1,728	1,742	10,100	1,742
2017-02-20	1,749	1,760	1,727	1,734	17,400	1,734
2017-02-17	1,745	1,745	1,731	1,740	18,100	1,740
2017-02-16	1,729	1,748	1,714	1,740	34,500	1,740
2017-02-15	1,718	1,732	1,712	1,716	22,600	1,716
2017-02-14	1,745	1,757	1,705	1,706	28,100	1,706
2017-02-13	1,739	1,784	1,720	1,730	58,300	1,730
2017-02-10	1,650	1,735	1,641	1,709	106,400	1,709
2017-02-09	1,625	1,626	1,603	1,612	13,500	1,612
2017-02-08	1,605	1,627	1,595	1,626	12,100	1,626
2017-02-07	1,621	1,625	1,603	1,605	13,000	1,605
2017-02-06	1,640	1,640	1,613	1,621	12,500	1,621
2017-02-03	1,621	1,649	1,617	1,624	9,700	1,624
2017-02-02	1,660	1,664	1,619	1,621	22,700	1,621
2017-02-01	1,650	1,658	1,638	1,649	15,500	1,649
2017-01-31	1,646	1,659	1,640	1,658	26,600	1,658
2017-01-30	1,630	1,658	1,630	1,637	42,700	1,637
2017-01-27	1,655	1,655	1,624	1,634	21,100	1,634
2017-01-26	1,645	1,667	1,642	1,645	25,600	1,645
2017-01-25	1,635	1,647	1,625	1,636	16,600	1,636
2017-01-24	1,640	1,640	1,595	1,603	20,600	1,603
2017-01-23	1,641	1,645	1,626	1,630	10,700	1,630
2017-01-20	1,638	1,649	1,620	1,647	24,300	1,647
2017-01-19	1,637	1,641	1,602	1,626	20,500	1,626
2017-01-18	1,601	1,617	1,577	1,614	19,000	1,614
2017-01-17	1,634	1,637	1,605	1,605	26,300	1,605
2017-01-16	1,661	1,682	1,632	1,634	22,600	1,634
2017-01-13	1,655	1,665	1,640	1,661	27,700	1,661
2017-01-12	1,668	1,668	1,606	1,622	25,900	1,622
2017-01-11	1,644	1,655	1,624	1,655	17,600	1,655
2017-01-10	1,649	1,670	1,627	1,631	23,400	1,631
2017-01-06	1,628	1,650	1,625	1,647	22,300	1,647
2017-01-05	1,631	1,633	1,613	1,628	16,600	1,628
2017-01-04	1,586	1,630	1,585	1,628	18,700	1,628

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31