1. HOME >
  2. 株価時系列 >
  3. 6505 >
  4. 2019年

6505 東洋電機製造(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5401,5491,5121,5497,0001,549
2019-12-271,5361,5621,5331,54630,2001,546
2019-12-261,5121,5321,5101,53229,4001,532
2019-12-251,5291,5291,5031,51532,2001,515
2019-12-241,5441,5461,5191,52928,4001,529
2019-12-231,5801,5801,5331,54126,4001,541
2019-12-201,6081,6081,5681,57931,3001,579
2019-12-191,5641,6101,5501,60827,0001,608
2019-12-181,5751,5791,5381,57821,1001,578
2019-12-171,5781,5781,5501,56718,5001,567
2019-12-161,5521,5861,5521,56622,8001,566
2019-12-131,5691,5721,5461,56630,6001,566
2019-12-121,5441,5651,5351,53514,8001,535
2019-12-111,5471,5581,5291,53219,6001,532
2019-12-101,5411,5671,5321,54711,8001,547
2019-12-091,5571,5631,5441,55110,7001,551
2019-12-061,5551,5551,5161,54018,5001,540
2019-12-051,5401,5521,5331,5449,4001,544
2019-12-041,5441,5471,5201,54013,3001,540
2019-12-031,5421,5621,5231,54619,4001,546
2019-12-021,5401,5691,5401,56529,7001,565
2019-11-291,5231,5401,5161,53112,3001,531
2019-11-281,5291,5351,5131,51716,2001,517
2019-11-271,5561,5561,5341,5399,3001,539
2019-11-261,5351,5561,5321,53614,5001,536
2019-11-251,5491,5541,5271,53210,7001,532
2019-11-221,5451,5581,5301,53710,3001,537
2019-11-211,5141,5391,4951,53223,3001,532
2019-11-201,5541,5591,5071,50724,1001,507
2019-11-191,5721,5721,5351,56013,7001,560
2019-11-181,5671,5741,5461,56314,5001,563
2019-11-151,5511,5621,5391,55718,1001,557
2019-11-141,5891,5891,5241,53821,5001,538
2019-11-131,5911,6061,5611,56812,4001,568
2019-11-121,5911,5921,5651,58218,2001,582
2019-11-111,5671,5841,5641,58420,0001,584
2019-11-081,5941,6001,5661,56726,1001,567
2019-11-071,5801,5801,5531,56715,6001,567
2019-11-061,5881,5881,5571,55713,0001,557
2019-11-051,5801,5981,5691,57517,8001,575
2019-11-011,5351,5571,5351,55119,7001,551
2019-10-311,5981,5991,5451,57016,0001,570
2019-10-301,6031,6031,5671,59843,4001,598
2019-10-291,6171,6371,6011,60816,7001,608
2019-10-281,6171,6251,5841,61416,0001,614
2019-10-251,5601,6051,5401,60122,4001,601
2019-10-241,6181,6181,5551,55923,1001,559
2019-10-231,6441,6441,6011,60419,1001,604
2019-10-211,6341,6521,6181,64427,4001,644
2019-10-181,5841,6391,5841,61621,7001,616
2019-10-171,6121,6131,5801,58022,4001,580
2019-10-161,6091,6781,6091,62449,4001,624
2019-10-151,5061,6181,5061,61167,1001,611
2019-10-111,4921,5001,4761,47633,6001,476
2019-10-101,5281,7511,4821,507143,1001,507
2019-10-091,5081,5231,4921,52310,3001,523
2019-10-081,4821,5221,4821,50912,3001,509
2019-10-071,4721,4781,4581,46711,1001,467
2019-10-041,4731,4761,4511,47214,4001,472
2019-10-031,4671,4671,4511,46314,4001,463
2019-10-021,4921,5071,4801,49215,4001,492
2019-10-011,4951,5101,4891,50421,7001,504
2019-09-301,5051,5081,4761,47726,2001,477
2019-09-271,5301,5661,5291,52924,1001,529
2019-09-261,5631,5981,5631,59019,8001,590
2019-09-251,5521,5701,5281,54512,8001,545
2019-09-241,5511,5711,5511,56113,4001,561
2019-09-201,6191,6191,5641,56439,7001,564
2019-09-191,5751,6031,5751,59721,8001,597
2019-09-181,5761,5841,5571,56112,3001,561
2019-09-171,5131,5871,5131,58418,9001,584
2019-09-131,5431,5431,5091,52523,1001,525
2019-09-121,5441,5501,5221,52718,7001,527
2019-09-111,5171,5491,5171,54513,7001,545
2019-09-101,5211,5401,5171,5178,3001,517
2019-09-091,5361,5501,5131,5338,5001,533
2019-09-061,5501,5581,5361,5365,3001,536
2019-09-051,5211,5741,5211,55810,9001,558
2019-09-041,5201,5361,5171,5196,3001,519
2019-09-031,5091,5461,5091,5417,5001,541
2019-09-021,5021,5261,4901,5214,6001,521
2019-08-301,4751,5161,4721,50811,6001,508
2019-08-291,4811,4911,4451,4458,8001,445
2019-08-281,5081,5111,4771,4887,6001,488
2019-08-271,5211,5271,5121,5159,6001,515
2019-08-261,5121,5561,5121,5179,7001,517
2019-08-231,5531,5791,5441,5528,1001,552
2019-08-221,5841,5911,5601,5749,6001,574
2019-08-211,5811,5921,5811,5843,4001,584
2019-08-201,5871,5971,5771,59711,0001,597
2019-08-191,5931,5981,5781,5926,8001,592
2019-08-161,5821,5881,5681,5688,5001,568
2019-08-151,5711,5981,5701,5988,6001,598
2019-08-141,5971,6001,5781,60016,6001,600
2019-08-131,5621,5911,5351,56519,3001,565
2019-08-091,5761,6001,5611,57220,9001,572
2019-08-081,4991,5941,4901,57835,2001,578
2019-08-071,4811,4881,4561,4817,2001,481
2019-08-061,4091,4891,4091,48612,0001,486
2019-08-051,5071,5071,4591,47719,0001,477
2019-08-021,5311,5451,5041,52319,7001,523
2019-08-011,5311,5581,5291,5566,6001,556
2019-07-311,5641,5641,5311,5317,9001,531
2019-07-301,5141,5751,5141,56830,6001,568
2019-07-291,5321,5321,5061,51414,8001,514
2019-07-261,5571,5631,5251,53218,3001,532
2019-07-251,5731,5881,5681,58520,1001,585
2019-07-241,5531,5741,5421,57310,6001,573
2019-07-231,5601,5781,5361,54027,8001,540
2019-07-221,5791,5801,5421,56939,4001,569
2019-07-191,5091,5841,5091,57848,6001,578
2019-07-181,5141,5281,4931,49344,2001,493
2019-07-171,4721,5391,4721,52345,2001,523
2019-07-161,4491,5221,4481,51249,5001,512
2019-07-121,4001,4891,3951,46481,1001,464
2019-07-111,3311,3681,3221,36210,3001,362
2019-07-101,3151,3251,3011,3018,5001,301
2019-07-091,3411,3441,3201,3317,9001,331
2019-07-081,3621,3621,3421,3476,2001,347
2019-07-051,3611,3691,3441,3629,3001,362
2019-07-041,3651,3781,3621,3676,6001,367
2019-07-031,3611,3801,3571,3696,7001,369
2019-07-021,3671,3901,3181,37624,8001,376
2019-07-011,3481,3681,3291,36712,9001,367
2019-06-281,3301,3351,3111,3129,5001,312
2019-06-271,3021,3451,3021,33812,7001,338
2019-06-261,3051,3211,2961,29715,7001,297
2019-06-251,3581,3581,3021,30210,7001,302
2019-06-241,3441,3491,3201,3489,9001,348
2019-06-211,3561,3771,3291,33015,0001,330
2019-06-201,3881,3881,3611,37214,0001,372
2019-06-191,3451,3781,3451,37515,6001,375
2019-06-181,3631,3661,3241,33213,8001,332
2019-06-171,3951,3951,3601,36212,6001,362
2019-06-141,3771,4021,3701,39633,1001,396
2019-06-131,3891,3901,3491,36339,0001,363
2019-06-121,3261,4051,3111,397142,6001,397
2019-06-111,2851,3031,2851,29610,9001,296
2019-06-101,2751,2891,2641,2859,0001,285
2019-06-071,2821,2831,2411,27212,7001,272
2019-06-061,2791,2931,2651,26813,3001,268
2019-06-051,2551,2811,2551,28117,9001,281
2019-06-041,2041,2291,2001,22916,8001,229
2019-06-031,2271,2271,1851,20314,5001,203
2019-05-311,2731,2731,2351,23717,4001,237
2019-05-301,2571,2771,2451,26918,4001,269
2019-05-291,2751,2881,2641,27423,2001,274
2019-05-281,3181,3361,3081,32445,0001,324
2019-05-271,3091,3201,2951,32013,7001,320
2019-05-241,2981,3091,2771,30217,0001,302
2019-05-231,3111,3111,2881,29816,5001,298
2019-05-221,2961,3391,2901,31115,8001,311
2019-05-211,3161,3161,2871,29414,1001,294
2019-05-201,3501,3501,2951,31627,4001,316
2019-05-171,3351,3451,3201,33122,7001,331
2019-05-161,3761,3761,3301,33019,1001,330
2019-05-151,3631,3831,3351,37626,6001,376
2019-05-141,3331,3671,2921,35046,2001,350
2019-05-131,3311,3941,3311,36319,4001,363
2019-05-101,4011,4261,3861,40618,6001,406
2019-05-091,4161,4321,3881,40127,1001,401
2019-05-081,4281,4451,4181,43226,6001,432
2019-05-071,5161,5161,4571,45720,1001,457
2019-04-261,5001,5231,4921,51718,0001,517
2019-04-251,5121,5281,4931,52319,4001,523
2019-04-241,5321,5321,5001,50826,6001,508
2019-04-231,5181,5401,5001,53247,0001,532
2019-04-221,4911,5491,4871,53362,8001,533
2019-04-191,4101,4991,4101,49682,7001,496
2019-04-181,3721,4411,3711,41095,0001,410
2019-04-171,3511,3561,3151,35014,0001,350
2019-04-161,3451,3651,3291,35124,8001,351
2019-04-151,2821,3551,2821,35334,2001,353
2019-04-121,2801,3101,2801,29710,8001,297
2019-04-111,2911,3011,2741,2929,5001,292
2019-04-101,2961,2971,2821,2944,1001,294
2019-04-091,2911,2991,2721,29811,8001,298
2019-04-081,3061,3061,2841,2937,6001,293
2019-04-051,2851,3041,2761,3038,7001,303
2019-04-041,2871,3111,2781,29025,0001,290
2019-04-031,2661,2891,2591,28924,9001,289
2019-04-021,2561,2721,2451,25717,4001,257
2019-04-011,2171,2551,2171,25126,0001,251
2019-03-291,2131,2221,2061,21318,0001,213
2019-03-281,2371,2371,2091,21723,3001,217
2019-03-271,2041,2431,2041,24343,4001,243
2019-03-261,1801,2131,1801,20558,3001,205
2019-03-251,1971,1971,1691,17730,2001,177
2019-03-221,1791,2181,1701,21843,8001,218
2019-03-201,1931,2061,1701,17632,1001,176
2019-03-191,1861,2041,1701,17934,1001,179
2019-03-181,2001,2341,1811,18240,8001,182
2019-03-151,1721,2321,1721,206171,4001,206
2019-03-141,1891,1971,1611,16635,5001,166
2019-03-131,1971,2211,1851,18841,1001,188
2019-03-121,1941,1991,1821,19933,4001,199
2019-03-111,1881,2091,1611,17726,0001,177
2019-03-081,2221,2381,1831,18844,7001,188
2019-03-071,2601,2631,2351,24631,0001,246
2019-03-061,2601,2701,2521,26129,4001,261
2019-03-051,2921,2921,2621,27020,7001,270
2019-03-041,3001,3051,2861,29511,9001,295
2019-03-011,2921,3011,2921,29511,3001,295
2019-02-281,3021,3111,2901,2909,6001,290
2019-02-271,3001,3161,2951,30220,0001,302
2019-02-261,3131,3251,2931,30014,1001,300
2019-02-251,3181,3231,3071,3189,4001,318
2019-02-221,3201,3321,3091,31318,5001,313
2019-02-211,3531,3531,3231,33114,7001,331
2019-02-201,3451,3601,3411,35329,0001,353
2019-02-191,3311,3411,3181,33615,1001,336
2019-02-181,3081,3451,3081,32818,1001,328
2019-02-151,2761,3081,2701,30519,3001,305
2019-02-141,2831,2921,2741,2768,2001,276
2019-02-131,2601,2991,2421,29021,8001,290
2019-02-121,2601,2721,2471,25636,1001,256
2019-02-081,2991,2991,2491,25717,1001,257
2019-02-071,3131,3251,2961,30314,2001,303
2019-02-061,3331,3481,3191,32216,6001,322
2019-02-051,3401,3511,3321,34810,1001,348
2019-02-041,3201,3481,3201,33715,2001,337
2019-02-011,3241,3241,3021,30712,2001,307
2019-01-311,3131,3331,3131,32410,6001,324
2019-01-301,3301,3481,3041,30537,9001,305
2019-01-291,3061,3291,3011,31818,3001,318
2019-01-281,3391,3421,3041,30722,1001,307
2019-01-251,3291,3681,3291,34222,7001,342
2019-01-241,3051,3391,3021,32812,0001,328
2019-01-231,3011,3251,2921,31423,3001,314
2019-01-221,3321,3331,3091,32015,6001,320
2019-01-211,3401,3481,3251,33125,5001,331
2019-01-181,3271,3501,3181,34024,1001,340
2019-01-171,3461,3731,3171,32223,1001,322
2019-01-161,3751,3871,3481,35536,8001,355
2019-01-151,2851,3821,2851,37542,4001,375
2019-01-111,3001,3631,2911,29655,8001,296
2019-01-101,2791,2821,2511,27720,6001,277
2019-01-091,2831,2871,2621,27917,6001,279
2019-01-081,2691,2961,2691,28319,3001,283
2019-01-071,2501,2751,2501,26421,6001,264
2019-01-041,1851,2121,1551,20830,1001,208

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