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
2020-12-30	1,167	1,170	1,148	1,166	17,000	1,166
2020-12-29	1,149	1,176	1,148	1,170	22,900	1,170
2020-12-28	1,157	1,158	1,131	1,147	19,800	1,147
2020-12-25	1,160	1,177	1,154	1,157	24,000	1,157
2020-12-24	1,152	1,180	1,148	1,180	40,100	1,180
2020-12-23	1,140	1,140	1,123	1,134	14,200	1,134
2020-12-22	1,169	1,169	1,117	1,134	26,100	1,134
2020-12-21	1,189	1,189	1,160	1,169	33,300	1,169
2020-12-18	1,140	1,183	1,131	1,183	28,600	1,183
2020-12-17	1,166	1,173	1,140	1,142	20,000	1,142
2020-12-16	1,176	1,191	1,160	1,162	39,900	1,162
2020-12-15	1,162	1,182	1,162	1,176	14,700	1,176
2020-12-14	1,173	1,185	1,159	1,162	21,500	1,162
2020-12-11	1,156	1,173	1,145	1,173	13,900	1,173
2020-12-10	1,169	1,169	1,147	1,151	15,700	1,151
2020-12-09	1,163	1,180	1,153	1,170	13,500	1,170
2020-12-08	1,199	1,199	1,157	1,163	24,900	1,163
2020-12-07	1,190	1,200	1,164	1,199	52,000	1,199
2020-12-04	1,136	1,173	1,136	1,160	19,800	1,160
2020-12-03	1,110	1,144	1,109	1,144	20,200	1,144
2020-12-02	1,122	1,127	1,106	1,108	11,300	1,108
2020-12-01	1,101	1,141	1,095	1,127	20,700	1,127
2020-11-30	1,153	1,153	1,086	1,105	39,600	1,105
2020-11-27	1,132	1,152	1,104	1,149	27,400	1,149
2020-11-26	1,130	1,138	1,119	1,132	15,200	1,132
2020-11-25	1,118	1,129	1,109	1,113	11,900	1,113
2020-11-24	1,142	1,142	1,115	1,115	10,100	1,115
2020-11-20	1,100	1,113	1,093	1,112	24,900	1,112
2020-11-19	1,094	1,098	1,083	1,098	12,500	1,098
2020-11-18	1,094	1,096	1,083	1,091	11,600	1,091
2020-11-17	1,115	1,115	1,093	1,094	8,300	1,094
2020-11-16	1,105	1,112	1,088	1,106	14,300	1,106
2020-11-13	1,119	1,119	1,086	1,099	16,600	1,099
2020-11-12	1,160	1,160	1,118	1,118	17,400	1,118
2020-11-11	1,174	1,174	1,141	1,156	23,300	1,156
2020-11-10	1,158	1,166	1,125	1,166	17,700	1,166
2020-11-09	1,127	1,136	1,126	1,132	14,500	1,132
2020-11-06	1,140	1,143	1,115	1,128	15,500	1,128
2020-11-05	1,133	1,133	1,105	1,125	14,100	1,125
2020-11-04	1,128	1,129	1,097	1,108	22,300	1,108
2020-11-02	1,125	1,132	1,102	1,125	11,200	1,125
2020-10-30	1,122	1,122	1,100	1,101	9,100	1,101
2020-10-29	1,149	1,149	1,118	1,137	8,100	1,137
2020-10-28	1,153	1,162	1,131	1,155	7,300	1,155
2020-10-27	1,133	1,152	1,119	1,152	11,800	1,152
2020-10-26	1,150	1,168	1,143	1,146	3,300	1,146
2020-10-23	1,149	1,167	1,139	1,164	9,800	1,164
2020-10-22	1,148	1,149	1,130	1,138	4,600	1,138
2020-10-21	1,153	1,161	1,133	1,155	9,000	1,155
2020-10-20	1,194	1,194	1,156	1,160	14,700	1,160
2020-10-19	1,141	1,176	1,133	1,176	10,800	1,176
2020-10-16	1,142	1,142	1,116	1,128	11,600	1,128
2020-10-15	1,187	1,187	1,143	1,148	11,900	1,148
2020-10-14	1,200	1,200	1,172	1,186	14,000	1,186
2020-10-13	1,138	1,199	1,138	1,197	44,200	1,197
2020-10-12	1,149	1,158	1,108	1,108	18,800	1,108
2020-10-09	1,141	1,147	1,120	1,138	10,200	1,138
2020-10-08	1,144	1,150	1,128	1,141	11,200	1,141
2020-10-07	1,148	1,153	1,129	1,150	11,300	1,150
2020-10-06	1,145	1,147	1,130	1,147	6,000	1,147
2020-10-05	1,123	1,153	1,120	1,131	9,100	1,131
2020-10-02	1,151	1,152	1,096	1,104	14,300	1,104
2020-09-30	1,201	1,203	1,148	1,148	14,900	1,148
2020-09-29	1,192	1,217	1,166	1,197	32,700	1,197
2020-09-28	1,148	1,196	1,130	1,196	24,200	1,196
2020-09-25	1,116	1,135	1,112	1,130	19,100	1,130
2020-09-24	1,170	1,172	1,103	1,116	21,100	1,116
2020-09-23	1,157	1,163	1,122	1,160	49,000	1,160
2020-09-18	1,107	1,129	1,102	1,127	25,100	1,127
2020-09-17	1,109	1,109	1,095	1,107	9,300	1,107
2020-09-16	1,093	1,109	1,085	1,104	10,500	1,104
2020-09-15	1,093	1,093	1,069	1,087	11,200	1,087
2020-09-14	1,084	1,099	1,083	1,083	9,900	1,083
2020-09-11	1,112	1,112	1,073	1,077	17,500	1,077
2020-09-10	1,094	1,097	1,081	1,090	13,900	1,090
2020-09-09	1,064	1,081	1,064	1,075	11,800	1,075
2020-09-08	1,068	1,087	1,068	1,087	16,100	1,087
2020-09-07	1,045	1,068	1,045	1,064	9,700	1,064
2020-09-04	1,043	1,055	1,042	1,046	7,000	1,046
2020-09-03	1,069	1,069	1,050	1,050	7,100	1,050
2020-09-02	1,070	1,070	1,051	1,067	5,000	1,067
2020-09-01	1,049	1,061	1,049	1,050	15,800	1,050
2020-08-31	1,061	1,086	1,061	1,061	8,100	1,061
2020-08-28	1,091	1,098	1,057	1,059	20,400	1,059
2020-08-27	1,082	1,091	1,066	1,091	8,300	1,091
2020-08-26	1,077	1,088	1,073	1,086	11,700	1,086
2020-08-25	1,085	1,085	1,068	1,077	13,600	1,077
2020-08-24	1,086	1,086	1,066	1,067	5,900	1,067
2020-08-21	1,097	1,097	1,081	1,087	5,000	1,087
2020-08-20	1,107	1,107	1,078	1,094	15,500	1,094
2020-08-19	1,095	1,100	1,076	1,096	9,500	1,096
2020-08-18	1,108	1,108	1,072	1,089	8,000	1,089
2020-08-17	1,105	1,105	1,090	1,094	5,800	1,094
2020-08-14	1,112	1,112	1,095	1,095	11,500	1,095
2020-08-13	1,113	1,113	1,088	1,112	14,700	1,112
2020-08-12	1,085	1,110	1,085	1,107	9,800	1,107
2020-08-11	1,082	1,097	1,080	1,096	6,600	1,096
2020-08-07	1,101	1,101	1,046	1,085	19,100	1,085
2020-08-06	1,117	1,117	1,088	1,089	8,500	1,089
2020-08-05	1,080	1,118	1,061	1,115	13,700	1,115
2020-08-04	1,065	1,080	1,046	1,080	8,200	1,080
2020-08-03	1,041	1,067	1,041	1,064	7,400	1,064
2020-07-31	1,087	1,100	1,031	1,031	12,900	1,031
2020-07-30	1,120	1,120	1,087	1,087	15,000	1,087
2020-07-29	1,126	1,132	1,093	1,100	13,500	1,100
2020-07-28	1,164	1,164	1,139	1,143	6,400	1,143
2020-07-27	1,122	1,165	1,120	1,164	15,000	1,164
2020-07-22	1,156	1,156	1,117	1,122	23,500	1,122
2020-07-21	1,178	1,179	1,142	1,152	26,900	1,152
2020-07-20	1,203	1,203	1,159	1,179	22,200	1,179
2020-07-17	1,167	1,196	1,135	1,196	19,400	1,196
2020-07-16	1,176	1,176	1,146	1,146	12,900	1,146
2020-07-15	1,166	1,181	1,164	1,176	7,400	1,176
2020-07-14	1,200	1,200	1,138	1,163	36,000	1,163
2020-07-13	1,197	1,197	1,155	1,189	21,400	1,189
2020-07-10	1,155	1,182	1,130	1,137	9,400	1,137
2020-07-09	1,189	1,189	1,159	1,160	6,000	1,160
2020-07-08	1,204	1,226	1,190	1,190	12,100	1,190
2020-07-07	1,208	1,232	1,189	1,222	14,000	1,222
2020-07-06	1,135	1,212	1,135	1,205	19,100	1,205
2020-07-03	1,120	1,135	1,115	1,135	5,900	1,135
2020-07-02	1,135	1,135	1,119	1,120	8,400	1,120
2020-07-01	1,165	1,167	1,124	1,132	14,600	1,132
2020-06-30	1,179	1,204	1,160	1,160	14,500	1,160
2020-06-29	1,194	1,211	1,164	1,197	16,000	1,197
2020-06-26	1,166	1,195	1,166	1,195	8,900	1,195
2020-06-25	1,188	1,188	1,167	1,167	14,700	1,167
2020-06-24	1,231	1,233	1,168	1,182	16,800	1,182
2020-06-23	1,245	1,245	1,223	1,231	3,100	1,231
2020-06-22	1,222	1,239	1,204	1,215	15,900	1,215
2020-06-19	1,236	1,253	1,222	1,240	13,900	1,240
2020-06-18	1,223	1,237	1,189	1,235	9,800	1,235
2020-06-17	1,231	1,242	1,204	1,212	8,900	1,212
2020-06-16	1,212	1,235	1,182	1,224	20,500	1,224
2020-06-15	1,201	1,217	1,169	1,169	15,100	1,169
2020-06-12	1,184	1,211	1,157	1,200	28,300	1,200
2020-06-11	1,259	1,266	1,223	1,234	20,000	1,234
2020-06-10	1,277	1,277	1,252	1,252	9,700	1,252
2020-06-09	1,290	1,293	1,258	1,272	10,100	1,272
2020-06-08	1,284	1,303	1,281	1,285	11,500	1,285
2020-06-05	1,279	1,284	1,264	1,275	15,900	1,275
2020-06-04	1,267	1,279	1,251	1,266	9,600	1,266
2020-06-03	1,259	1,275	1,255	1,266	10,400	1,266
2020-06-02	1,240	1,282	1,238	1,255	16,300	1,255
2020-06-01	1,271	1,271	1,229	1,236	16,300	1,236
2020-05-29	1,288	1,299	1,263	1,266	15,700	1,266
2020-05-28	1,317	1,333	1,292	1,312	50,900	1,312
2020-05-27	1,311	1,362	1,302	1,356	77,500	1,356
2020-05-26	1,295	1,316	1,288	1,315	17,300	1,315
2020-05-25	1,295	1,300	1,288	1,295	5,900	1,295
2020-05-22	1,289	1,289	1,267	1,278	9,100	1,278
2020-05-21	1,282	1,297	1,267	1,275	17,300	1,275
2020-05-20	1,290	1,295	1,268	1,293	27,900	1,293
2020-05-19	1,260	1,285	1,241	1,285	18,300	1,285
2020-05-18	1,234	1,241	1,215	1,241	15,100	1,241
2020-05-15	1,226	1,250	1,213	1,234	17,300	1,234
2020-05-14	1,261	1,264	1,223	1,223	20,800	1,223
2020-05-13	1,262	1,285	1,262	1,280	12,100	1,280
2020-05-12	1,292	1,296	1,261	1,281	14,500	1,281
2020-05-11	1,241	1,310	1,240	1,274	29,200	1,274
2020-05-08	1,237	1,254	1,226	1,249	17,100	1,249
2020-05-07	1,203	1,234	1,203	1,234	24,700	1,234
2020-05-01	1,231	1,231	1,196	1,203	19,200	1,203
2020-04-30	1,264	1,270	1,241	1,248	17,700	1,248
2020-04-28	1,250	1,259	1,224	1,228	17,600	1,228
2020-04-27	1,224	1,240	1,211	1,240	7,300	1,240
2020-04-24	1,225	1,226	1,202	1,224	7,000	1,224
2020-04-23	1,206	1,229	1,202	1,229	6,400	1,229
2020-04-22	1,249	1,249	1,189	1,198	12,200	1,198
2020-04-21	1,255	1,255	1,231	1,249	9,400	1,249
2020-04-20	1,300	1,300	1,255	1,255	21,200	1,255
2020-04-17	1,243	1,285	1,223	1,244	18,500	1,244
2020-04-16	1,176	1,230	1,161	1,230	10,300	1,230
2020-04-15	1,215	1,218	1,176	1,180	11,400	1,180
2020-04-14	1,210	1,237	1,188	1,237	16,300	1,237
2020-04-13	1,267	1,307	1,200	1,200	34,400	1,200
2020-04-10	1,175	1,209	1,150	1,207	15,900	1,207
2020-04-09	1,178	1,185	1,120	1,171	16,900	1,171
2020-04-08	1,127	1,175	1,112	1,151	17,800	1,151
2020-04-07	1,090	1,130	1,080	1,127	23,500	1,127
2020-04-06	1,002	1,071	1,002	1,070	15,500	1,070
2020-04-03	1,032	1,048	997	1,019	29,500	1,019
2020-04-02	1,054	1,069	1,014	1,022	17,400	1,022
2020-04-01	1,110	1,133	1,059	1,067	19,900	1,067
2020-03-31	1,151	1,165	1,105	1,126	14,200	1,126
2020-03-30	1,113	1,164	1,106	1,162	22,700	1,162
2020-03-27	1,163	1,185	1,121	1,185	33,500	1,185
2020-03-26	1,116	1,139	1,087	1,113	34,600	1,113
2020-03-25	1,114	1,160	1,103	1,160	33,600	1,160
2020-03-24	1,065	1,095	1,049	1,084	27,900	1,084
2020-03-23	1,069	1,069	987	1,062	42,700	1,062
2020-03-19	1,007	1,025	986	1,000	24,400	1,000
2020-03-18	1,009	1,040	981	981	18,900	981
2020-03-17	893	1,002	886	994	32,300	994
2020-03-16	940	952	916	917	33,500	917
2020-03-13	918	949	884	910	45,600	910
2020-03-12	1,000	1,022	960	963	40,800	963
2020-03-11	1,051	1,061	1,012	1,013	27,200	1,013
2020-03-10	986	1,056	976	1,051	31,100	1,051
2020-03-09	1,100	1,109	1,036	1,046	53,900	1,046
2020-03-06	1,178	1,179	1,126	1,130	20,300	1,130
2020-03-05	1,200	1,205	1,177	1,178	16,700	1,178
2020-03-04	1,161	1,201	1,160	1,183	13,800	1,183
2020-03-03	1,232	1,249	1,182	1,182	29,600	1,182
2020-03-02	1,180	1,242	1,175	1,220	24,100	1,220
2020-02-28	1,234	1,234	1,190	1,199	31,600	1,199
2020-02-27	1,316	1,318	1,257	1,264	21,200	1,264
2020-02-26	1,298	1,314	1,277	1,307	24,500	1,307
2020-02-25	1,300	1,330	1,300	1,309	25,500	1,309
2020-02-21	1,382	1,393	1,380	1,384	7,700	1,384
2020-02-20	1,431	1,431	1,384	1,393	28,600	1,393
2020-02-19	1,405	1,426	1,405	1,413	12,500	1,413
2020-02-18	1,437	1,437	1,395	1,403	15,000	1,403
2020-02-17	1,434	1,453	1,416	1,437	14,300	1,437
2020-02-14	1,456	1,456	1,434	1,447	18,100	1,447
2020-02-13	1,488	1,488	1,465	1,475	12,700	1,475
2020-02-12	1,501	1,501	1,475	1,481	17,200	1,481
2020-02-10	1,490	1,503	1,476	1,494	9,000	1,494
2020-02-07	1,511	1,526	1,495	1,504	12,000	1,504
2020-02-06	1,498	1,525	1,497	1,514	21,200	1,514
2020-02-05	1,482	1,501	1,472	1,483	10,800	1,483
2020-02-04	1,457	1,482	1,448	1,481	10,200	1,481
2020-02-03	1,445	1,474	1,439	1,457	15,800	1,457
2020-01-31	1,472	1,510	1,466	1,504	21,100	1,504
2020-01-30	1,459	1,476	1,432	1,476	52,700	1,476
2020-01-29	1,476	1,476	1,449	1,459	33,800	1,459
2020-01-28	1,481	1,485	1,457	1,469	30,600	1,469
2020-01-27	1,502	1,506	1,491	1,501	26,000	1,501
2020-01-24	1,548	1,548	1,517	1,520	21,900	1,520
2020-01-23	1,550	1,557	1,522	1,557	27,800	1,557
2020-01-22	1,518	1,559	1,518	1,550	27,200	1,550
2020-01-21	1,523	1,540	1,501	1,531	21,300	1,531
2020-01-20	1,537	1,545	1,522	1,527	18,100	1,527
2020-01-17	1,510	1,537	1,510	1,537	22,900	1,537
2020-01-16	1,520	1,520	1,505	1,507	20,700	1,507
2020-01-15	1,530	1,544	1,501	1,512	63,000	1,512
2020-01-14	1,531	1,566	1,527	1,559	25,900	1,559
2020-01-10	1,570	1,571	1,538	1,571	11,000	1,571
2020-01-09	1,541	1,575	1,539	1,556	26,000	1,556
2020-01-08	1,542	1,542	1,502	1,526	21,100	1,526
2020-01-07	1,525	1,556	1,525	1,542	13,300	1,542
2020-01-06	1,521	1,535	1,518	1,521	15,200	1,521

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