1. HOME >
  2. 株価時系列 >
  3. 6505 >
  4. 2020年

6505 東洋電機製造(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1671,1701,1481,16617,0001,166
2020-12-291,1491,1761,1481,17022,9001,170
2020-12-281,1571,1581,1311,14719,8001,147
2020-12-251,1601,1771,1541,15724,0001,157
2020-12-241,1521,1801,1481,18040,1001,180
2020-12-231,1401,1401,1231,13414,2001,134
2020-12-221,1691,1691,1171,13426,1001,134
2020-12-211,1891,1891,1601,16933,3001,169
2020-12-181,1401,1831,1311,18328,6001,183
2020-12-171,1661,1731,1401,14220,0001,142
2020-12-161,1761,1911,1601,16239,9001,162
2020-12-151,1621,1821,1621,17614,7001,176
2020-12-141,1731,1851,1591,16221,5001,162
2020-12-111,1561,1731,1451,17313,9001,173
2020-12-101,1691,1691,1471,15115,7001,151
2020-12-091,1631,1801,1531,17013,5001,170
2020-12-081,1991,1991,1571,16324,9001,163
2020-12-071,1901,2001,1641,19952,0001,199
2020-12-041,1361,1731,1361,16019,8001,160
2020-12-031,1101,1441,1091,14420,2001,144
2020-12-021,1221,1271,1061,10811,3001,108
2020-12-011,1011,1411,0951,12720,7001,127
2020-11-301,1531,1531,0861,10539,6001,105
2020-11-271,1321,1521,1041,14927,4001,149
2020-11-261,1301,1381,1191,13215,2001,132
2020-11-251,1181,1291,1091,11311,9001,113
2020-11-241,1421,1421,1151,11510,1001,115
2020-11-201,1001,1131,0931,11224,9001,112
2020-11-191,0941,0981,0831,09812,5001,098
2020-11-181,0941,0961,0831,09111,6001,091
2020-11-171,1151,1151,0931,0948,3001,094
2020-11-161,1051,1121,0881,10614,3001,106
2020-11-131,1191,1191,0861,09916,6001,099
2020-11-121,1601,1601,1181,11817,4001,118
2020-11-111,1741,1741,1411,15623,3001,156
2020-11-101,1581,1661,1251,16617,7001,166
2020-11-091,1271,1361,1261,13214,5001,132
2020-11-061,1401,1431,1151,12815,5001,128
2020-11-051,1331,1331,1051,12514,1001,125
2020-11-041,1281,1291,0971,10822,3001,108
2020-11-021,1251,1321,1021,12511,2001,125
2020-10-301,1221,1221,1001,1019,1001,101
2020-10-291,1491,1491,1181,1378,1001,137
2020-10-281,1531,1621,1311,1557,3001,155
2020-10-271,1331,1521,1191,15211,8001,152
2020-10-261,1501,1681,1431,1463,3001,146
2020-10-231,1491,1671,1391,1649,8001,164
2020-10-221,1481,1491,1301,1384,6001,138
2020-10-211,1531,1611,1331,1559,0001,155
2020-10-201,1941,1941,1561,16014,7001,160
2020-10-191,1411,1761,1331,17610,8001,176
2020-10-161,1421,1421,1161,12811,6001,128
2020-10-151,1871,1871,1431,14811,9001,148
2020-10-141,2001,2001,1721,18614,0001,186
2020-10-131,1381,1991,1381,19744,2001,197
2020-10-121,1491,1581,1081,10818,8001,108
2020-10-091,1411,1471,1201,13810,2001,138
2020-10-081,1441,1501,1281,14111,2001,141
2020-10-071,1481,1531,1291,15011,3001,150
2020-10-061,1451,1471,1301,1476,0001,147
2020-10-051,1231,1531,1201,1319,1001,131
2020-10-021,1511,1521,0961,10414,3001,104
2020-09-301,2011,2031,1481,14814,9001,148
2020-09-291,1921,2171,1661,19732,7001,197
2020-09-281,1481,1961,1301,19624,2001,196
2020-09-251,1161,1351,1121,13019,1001,130
2020-09-241,1701,1721,1031,11621,1001,116
2020-09-231,1571,1631,1221,16049,0001,160
2020-09-181,1071,1291,1021,12725,1001,127
2020-09-171,1091,1091,0951,1079,3001,107
2020-09-161,0931,1091,0851,10410,5001,104
2020-09-151,0931,0931,0691,08711,2001,087
2020-09-141,0841,0991,0831,0839,9001,083
2020-09-111,1121,1121,0731,07717,5001,077
2020-09-101,0941,0971,0811,09013,9001,090
2020-09-091,0641,0811,0641,07511,8001,075
2020-09-081,0681,0871,0681,08716,1001,087
2020-09-071,0451,0681,0451,0649,7001,064
2020-09-041,0431,0551,0421,0467,0001,046
2020-09-031,0691,0691,0501,0507,1001,050
2020-09-021,0701,0701,0511,0675,0001,067
2020-09-011,0491,0611,0491,05015,8001,050
2020-08-311,0611,0861,0611,0618,1001,061
2020-08-281,0911,0981,0571,05920,4001,059
2020-08-271,0821,0911,0661,0918,3001,091
2020-08-261,0771,0881,0731,08611,7001,086
2020-08-251,0851,0851,0681,07713,6001,077
2020-08-241,0861,0861,0661,0675,9001,067
2020-08-211,0971,0971,0811,0875,0001,087
2020-08-201,1071,1071,0781,09415,5001,094
2020-08-191,0951,1001,0761,0969,5001,096
2020-08-181,1081,1081,0721,0898,0001,089
2020-08-171,1051,1051,0901,0945,8001,094
2020-08-141,1121,1121,0951,09511,5001,095
2020-08-131,1131,1131,0881,11214,7001,112
2020-08-121,0851,1101,0851,1079,8001,107
2020-08-111,0821,0971,0801,0966,6001,096
2020-08-071,1011,1011,0461,08519,1001,085
2020-08-061,1171,1171,0881,0898,5001,089
2020-08-051,0801,1181,0611,11513,7001,115
2020-08-041,0651,0801,0461,0808,2001,080
2020-08-031,0411,0671,0411,0647,4001,064
2020-07-311,0871,1001,0311,03112,9001,031
2020-07-301,1201,1201,0871,08715,0001,087
2020-07-291,1261,1321,0931,10013,5001,100
2020-07-281,1641,1641,1391,1436,4001,143
2020-07-271,1221,1651,1201,16415,0001,164
2020-07-221,1561,1561,1171,12223,5001,122
2020-07-211,1781,1791,1421,15226,9001,152
2020-07-201,2031,2031,1591,17922,2001,179
2020-07-171,1671,1961,1351,19619,4001,196
2020-07-161,1761,1761,1461,14612,9001,146
2020-07-151,1661,1811,1641,1767,4001,176
2020-07-141,2001,2001,1381,16336,0001,163
2020-07-131,1971,1971,1551,18921,4001,189
2020-07-101,1551,1821,1301,1379,4001,137
2020-07-091,1891,1891,1591,1606,0001,160
2020-07-081,2041,2261,1901,19012,1001,190
2020-07-071,2081,2321,1891,22214,0001,222
2020-07-061,1351,2121,1351,20519,1001,205
2020-07-031,1201,1351,1151,1355,9001,135
2020-07-021,1351,1351,1191,1208,4001,120
2020-07-011,1651,1671,1241,13214,6001,132
2020-06-301,1791,2041,1601,16014,5001,160
2020-06-291,1941,2111,1641,19716,0001,197
2020-06-261,1661,1951,1661,1958,9001,195
2020-06-251,1881,1881,1671,16714,7001,167
2020-06-241,2311,2331,1681,18216,8001,182
2020-06-231,2451,2451,2231,2313,1001,231
2020-06-221,2221,2391,2041,21515,9001,215
2020-06-191,2361,2531,2221,24013,9001,240
2020-06-181,2231,2371,1891,2359,8001,235
2020-06-171,2311,2421,2041,2128,9001,212
2020-06-161,2121,2351,1821,22420,5001,224
2020-06-151,2011,2171,1691,16915,1001,169
2020-06-121,1841,2111,1571,20028,3001,200
2020-06-111,2591,2661,2231,23420,0001,234
2020-06-101,2771,2771,2521,2529,7001,252
2020-06-091,2901,2931,2581,27210,1001,272
2020-06-081,2841,3031,2811,28511,5001,285
2020-06-051,2791,2841,2641,27515,9001,275
2020-06-041,2671,2791,2511,2669,6001,266
2020-06-031,2591,2751,2551,26610,4001,266
2020-06-021,2401,2821,2381,25516,3001,255
2020-06-011,2711,2711,2291,23616,3001,236
2020-05-291,2881,2991,2631,26615,7001,266
2020-05-281,3171,3331,2921,31250,9001,312
2020-05-271,3111,3621,3021,35677,5001,356
2020-05-261,2951,3161,2881,31517,3001,315
2020-05-251,2951,3001,2881,2955,9001,295
2020-05-221,2891,2891,2671,2789,1001,278
2020-05-211,2821,2971,2671,27517,3001,275
2020-05-201,2901,2951,2681,29327,9001,293
2020-05-191,2601,2851,2411,28518,3001,285
2020-05-181,2341,2411,2151,24115,1001,241
2020-05-151,2261,2501,2131,23417,3001,234
2020-05-141,2611,2641,2231,22320,8001,223
2020-05-131,2621,2851,2621,28012,1001,280
2020-05-121,2921,2961,2611,28114,5001,281
2020-05-111,2411,3101,2401,27429,2001,274
2020-05-081,2371,2541,2261,24917,1001,249
2020-05-071,2031,2341,2031,23424,7001,234
2020-05-011,2311,2311,1961,20319,2001,203
2020-04-301,2641,2701,2411,24817,7001,248
2020-04-281,2501,2591,2241,22817,6001,228
2020-04-271,2241,2401,2111,2407,3001,240
2020-04-241,2251,2261,2021,2247,0001,224
2020-04-231,2061,2291,2021,2296,4001,229
2020-04-221,2491,2491,1891,19812,2001,198
2020-04-211,2551,2551,2311,2499,4001,249
2020-04-201,3001,3001,2551,25521,2001,255
2020-04-171,2431,2851,2231,24418,5001,244
2020-04-161,1761,2301,1611,23010,3001,230
2020-04-151,2151,2181,1761,18011,4001,180
2020-04-141,2101,2371,1881,23716,3001,237
2020-04-131,2671,3071,2001,20034,4001,200
2020-04-101,1751,2091,1501,20715,9001,207
2020-04-091,1781,1851,1201,17116,9001,171
2020-04-081,1271,1751,1121,15117,8001,151
2020-04-071,0901,1301,0801,12723,5001,127
2020-04-061,0021,0711,0021,07015,5001,070
2020-04-031,0321,0489971,01929,5001,019
2020-04-021,0541,0691,0141,02217,4001,022
2020-04-011,1101,1331,0591,06719,9001,067
2020-03-311,1511,1651,1051,12614,2001,126
2020-03-301,1131,1641,1061,16222,7001,162
2020-03-271,1631,1851,1211,18533,5001,185
2020-03-261,1161,1391,0871,11334,6001,113
2020-03-251,1141,1601,1031,16033,6001,160
2020-03-241,0651,0951,0491,08427,9001,084
2020-03-231,0691,0699871,06242,7001,062
2020-03-191,0071,0259861,00024,4001,000
2020-03-181,0091,04098198118,900981
2020-03-178931,00288699432,300994
2020-03-1694095291691733,500917
2020-03-1391894988491045,600910
2020-03-121,0001,02296096340,800963
2020-03-111,0511,0611,0121,01327,2001,013
2020-03-109861,0569761,05131,1001,051
2020-03-091,1001,1091,0361,04653,9001,046
2020-03-061,1781,1791,1261,13020,3001,130
2020-03-051,2001,2051,1771,17816,7001,178
2020-03-041,1611,2011,1601,18313,8001,183
2020-03-031,2321,2491,1821,18229,6001,182
2020-03-021,1801,2421,1751,22024,1001,220
2020-02-281,2341,2341,1901,19931,6001,199
2020-02-271,3161,3181,2571,26421,2001,264
2020-02-261,2981,3141,2771,30724,5001,307
2020-02-251,3001,3301,3001,30925,5001,309
2020-02-211,3821,3931,3801,3847,7001,384
2020-02-201,4311,4311,3841,39328,6001,393
2020-02-191,4051,4261,4051,41312,5001,413
2020-02-181,4371,4371,3951,40315,0001,403
2020-02-171,4341,4531,4161,43714,3001,437
2020-02-141,4561,4561,4341,44718,1001,447
2020-02-131,4881,4881,4651,47512,7001,475
2020-02-121,5011,5011,4751,48117,2001,481
2020-02-101,4901,5031,4761,4949,0001,494
2020-02-071,5111,5261,4951,50412,0001,504
2020-02-061,4981,5251,4971,51421,2001,514
2020-02-051,4821,5011,4721,48310,8001,483
2020-02-041,4571,4821,4481,48110,2001,481
2020-02-031,4451,4741,4391,45715,8001,457
2020-01-311,4721,5101,4661,50421,1001,504
2020-01-301,4591,4761,4321,47652,7001,476
2020-01-291,4761,4761,4491,45933,8001,459
2020-01-281,4811,4851,4571,46930,6001,469
2020-01-271,5021,5061,4911,50126,0001,501
2020-01-241,5481,5481,5171,52021,9001,520
2020-01-231,5501,5571,5221,55727,8001,557
2020-01-221,5181,5591,5181,55027,2001,550
2020-01-211,5231,5401,5011,53121,3001,531
2020-01-201,5371,5451,5221,52718,1001,527
2020-01-171,5101,5371,5101,53722,9001,537
2020-01-161,5201,5201,5051,50720,7001,507
2020-01-151,5301,5441,5011,51263,0001,512
2020-01-141,5311,5661,5271,55925,9001,559
2020-01-101,5701,5711,5381,57111,0001,571
2020-01-091,5411,5751,5391,55626,0001,556
2020-01-081,5421,5421,5021,52621,1001,526
2020-01-071,5251,5561,5251,54213,3001,542
2020-01-061,5211,5351,5181,52115,2001,521

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