6505 東洋電機製造(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	848	848	840	844	6,100	844
2022-12-29	830	847	828	844	18,500	844
2022-12-28	830	832	827	832	39,800	832
2022-12-27	834	838	827	831	29,300	831
2022-12-26	835	842	834	836	38,700	836
2022-12-23	836	840	834	839	13,700	839
2022-12-22	840	843	836	840	20,400	840
2022-12-21	844	848	835	835	61,900	835
2022-12-20	865	869	839	846	43,100	846
2022-12-19	855	870	855	870	38,100	870
2022-12-16	865	869	861	861	14,100	861
2022-12-15	861	870	861	868	6,600	868
2022-12-14	862	869	862	865	11,300	865
2022-12-13	866	870	864	864	10,900	864
2022-12-12	865	866	861	863	6,600	863
2022-12-09	856	866	852	865	4,900	865
2022-12-08	853	859	849	858	17,700	858
2022-12-07	851	859	851	856	4,800	856
2022-12-06	857	858	854	857	7,600	857
2022-12-05	872	872	854	857	34,600	857
2022-12-02	863	864	854	857	35,900	857
2022-12-01	873	880	868	870	23,200	870
2022-11-30	880	882	873	873	11,300	873
2022-11-29	864	883	859	873	27,500	873
2022-11-28	883	883	868	868	30,000	868
2022-11-25	890	892	883	883	15,100	883
2022-11-24	875	889	875	888	38,000	888
2022-11-22	862	872	862	867	31,800	867
2022-11-21	858	862	858	860	20,900	860
2022-11-18	850	859	849	857	31,600	857
2022-11-17	842	857	842	850	32,400	850
2022-11-16	848	848	841	842	7,900	842
2022-11-15	839	849	838	848	18,800	848
2022-11-14	848	855	839	839	17,600	839
2022-11-11	841	848	837	848	23,100	848
2022-11-10	838	838	834	836	5,800	836
2022-11-09	841	843	838	838	8,900	838
2022-11-08	834	841	834	841	12,900	841
2022-11-07	836	836	831	834	11,300	834
2022-11-04	835	837	830	833	32,900	833
2022-11-02	847	847	838	840	22,300	840
2022-11-01	850	852	844	844	12,100	844
2022-10-31	845	854	842	850	46,900	850
2022-10-28	846	848	835	835	73,700	835
2022-10-27	851	853	846	846	21,400	846
2022-10-26	857	859	850	850	21,800	850
2022-10-25	860	860	854	857	12,200	857
2022-10-24	860	860	856	856	10,100	856
2022-10-21	863	865	855	855	15,800	855
2022-10-20	860	866	853	863	38,300	863
2022-10-19	855	860	851	860	22,900	860
2022-10-18	861	862	854	854	17,300	854
2022-10-17	863	863	853	856	31,000	856
2022-10-14	872	873	855	861	29,700	861
2022-10-13	865	865	857	857	32,100	857
2022-10-12	869	877	867	872	21,400	872
2022-10-11	888	888	868	872	32,700	872
2022-10-07	882	888	877	888	20,300	888
2022-10-06	879	884	879	884	13,500	884
2022-10-05	885	885	877	878	18,800	878
2022-10-04	870	884	870	880	28,000	880
2022-10-03	858	860	845	860	41,500	860
2022-09-30	882	882	862	863	93,300	863
2022-09-29	886	886	880	882	38,800	882
2022-09-28	878	880	874	880	41,900	880
2022-09-27	886	889	881	881	26,800	881
2022-09-26	885	889	880	886	31,100	886
2022-09-22	876	889	875	885	28,700	885
2022-09-21	885	885	877	877	54,700	877
2022-09-20	901	901	883	883	147,600	883
2022-09-16	889	892	885	886	46,700	886
2022-09-15	889	892	886	887	20,000	887
2022-09-14	887	889	885	887	32,600	887
2022-09-13	891	895	888	891	26,000	891
2022-09-12	893	896	887	892	24,900	892
2022-09-09	891	895	886	893	27,400	893
2022-09-08	888	892	885	888	23,900	888
2022-09-07	887	891	885	887	18,700	887
2022-09-06	889	893	887	890	7,800	890
2022-09-05	890	893	886	889	26,400	889
2022-09-02	899	899	890	895	31,000	895
2022-09-01	906	907	899	899	26,500	899
2022-08-31	912	912	904	906	16,900	906
2022-08-30	908	914	905	913	18,700	913
2022-08-29	908	914	901	908	20,000	908
2022-08-26	916	922	907	911	35,700	911
2022-08-25	920	920	909	916	6,800	916
2022-08-24	915	918	912	917	15,900	917
2022-08-23	920	921	913	919	6,500	919
2022-08-22	921	924	915	924	24,400	924
2022-08-19	921	926	920	925	18,200	925
2022-08-18	927	931	916	916	55,200	916
2022-08-17	927	936	927	935	12,200	935
2022-08-16	928	934	920	927	10,000	927
2022-08-15	938	938	921	928	18,500	928
2022-08-12	916	941	914	938	40,700	938
2022-08-10	921	923	912	922	11,600	922
2022-08-09	937	937	915	924	18,000	924
2022-08-08	939	939	922	936	21,300	936
2022-08-05	928	940	923	939	25,800	939
2022-08-04	948	958	933	935	36,700	935
2022-08-03	968	968	936	947	159,300	947
2022-08-02	914	926	914	923	29,600	923
2022-08-01	909	913	904	913	18,600	913
2022-07-29	909	913	905	909	12,600	909
2022-07-28	913	913	904	912	21,100	912
2022-07-27	915	915	908	911	12,400	911
2022-07-26	915	916	910	915	10,700	915
2022-07-25	911	913	905	913	12,500	913
2022-07-22	914	921	908	917	23,500	917
2022-07-21	908	915	903	915	22,600	915
2022-07-20	915	915	903	908	39,500	908
2022-07-19	892	906	885	906	33,700	906
2022-07-15	897	898	887	889	40,700	889
2022-07-14	905	905	897	902	12,700	902
2022-07-13	889	908	887	904	27,300	904
2022-07-12	900	900	890	890	19,500	890
2022-07-11	898	901	893	900	13,600	900
2022-07-08	898	904	891	891	46,600	891
2022-07-07	905	905	892	896	20,600	896
2022-07-06	901	903	898	901	15,800	901
2022-07-05	903	910	899	904	17,500	904
2022-07-04	908	912	898	903	22,900	903
2022-07-01	912	927	898	903	54,500	903
2022-06-30	942	952	911	911	73,400	911
2022-06-29	990	1,005	947	953	159,500	953
2022-06-28	915	1,058	913	981	827,300	981
2022-06-27	906	908	900	908	10,800	908
2022-06-24	906	911	903	905	8,000	905
2022-06-23	902	909	900	900	9,000	900
2022-06-22	909	909	901	902	6,200	902
2022-06-21	902	909	902	905	11,800	905
2022-06-20	917	917	894	899	21,100	899
2022-06-17	891	911	889	906	32,100	906
2022-06-16	902	907	896	901	10,900	901
2022-06-15	904	904	895	895	25,100	895
2022-06-14	905	909	902	905	25,000	905
2022-06-13	908	915	906	911	31,400	911
2022-06-10	926	931	919	919	16,700	919
2022-06-09	932	946	929	938	22,500	938
2022-06-08	935	937	929	933	19,400	933
2022-06-07	919	978	917	934	87,800	934
2022-06-06	915	917	911	914	11,300	914
2022-06-03	925	928	914	918	10,600	918
2022-06-02	924	924	915	922	9,200	922
2022-06-01	915	923	914	923	17,800	923
2022-05-31	918	919	907	914	17,400	914
2022-05-30	917	925	906	906	48,900	906
2022-05-27	929	944	929	932	116,600	932
2022-05-26	930	939	929	929	15,100	929
2022-05-25	927	936	922	927	12,100	927
2022-05-24	939	940	932	932	14,300	932
2022-05-23	935	944	932	944	11,200	944
2022-05-20	939	939	927	932	22,600	932
2022-05-19	921	936	916	936	12,100	936
2022-05-18	925	934	923	934	7,900	934
2022-05-17	931	931	921	927	9,400	927
2022-05-16	932	936	924	926	17,900	926
2022-05-13	913	932	912	932	22,400	932
2022-05-12	927	929	910	913	25,900	913
2022-05-11	930	939	927	936	5,100	936
2022-05-10	930	941	922	936	12,000	936
2022-05-09	937	941	930	930	15,600	930
2022-05-06	927	936	926	935	4,500	935
2022-05-02	921	936	921	932	10,500	932
2022-04-28	903	924	903	921	13,600	921
2022-04-27	919	919	901	901	28,200	901
2022-04-26	928	930	921	923	10,200	923
2022-04-25	934	934	921	922	20,800	922
2022-04-22	952	952	939	939	17,900	939
2022-04-21	961	963	952	955	15,100	955
2022-04-20	960	962	952	956	23,100	956
2022-04-19	952	953	942	953	11,400	953
2022-04-18	944	949	929	941	12,200	941
2022-04-15	961	961	935	942	20,600	942
2022-04-14	955	978	952	976	17,200	976
2022-04-13	964	969	947	954	27,600	954
2022-04-12	955	964	952	956	15,600	956
2022-04-11	980	991	956	956	20,100	956
2022-04-08	992	992	973	980	17,000	980
2022-04-07	991	991	979	983	17,500	983
2022-04-06	1,013	1,019	996	996	16,400	996
2022-04-05	1,018	1,026	1,013	1,014	18,000	1,014
2022-04-04	1,018	1,022	1,006	1,014	6,700	1,014
2022-04-01	1,003	1,016	985	1,010	16,500	1,010
2022-03-31	997	1,015	995	1,003	22,100	1,003
2022-03-30	1,006	1,010	994	1,010	17,100	1,010
2022-03-29	1,007	1,014	1,004	1,012	19,800	1,012
2022-03-28	1,019	1,019	1,004	1,015	12,500	1,015
2022-03-25	1,018	1,019	1,006	1,008	15,500	1,008
2022-03-24	994	1,020	987	1,020	26,900	1,020
2022-03-23	1,002	1,005	993	999	30,900	999
2022-03-22	997	1,002	983	991	32,600	991
2022-03-18	979	987	972	987	19,200	987
2022-03-17	978	979	963	979	20,800	979
2022-03-16	975	976	964	970	24,200	970
2022-03-15	956	973	956	971	15,200	971
2022-03-14	950	966	950	956	18,000	956
2022-03-11	946	954	940	952	17,300	952
2022-03-10	938	954	938	953	23,100	953
2022-03-09	913	938	913	922	29,600	922
2022-03-08	916	928	903	913	29,600	913
2022-03-07	933	937	916	921	42,000	921
2022-03-04	945	951	938	941	16,300	941
2022-03-03	953	967	949	952	17,700	952
2022-03-02	972	972	943	952	22,600	952
2022-03-01	952	970	951	962	23,400	962
2022-02-28	941	960	941	952	26,900	952
2022-02-25	947	947	936	941	28,500	941
2022-02-24	950	953	935	953	34,500	953
2022-02-22	957	962	946	950	19,500	950
2022-02-21	956	963	948	963	20,900	963
2022-02-18	966	971	961	971	17,700	971
2022-02-17	974	977	963	970	19,900	970
2022-02-16	978	978	971	973	10,700	973
2022-02-15	962	976	960	964	22,300	964
2022-02-14	965	972	960	962	16,000	962
2022-02-10	973	985	966	980	21,800	980
2022-02-09	970	972	965	971	12,400	971
2022-02-08	956	972	956	967	19,300	967
2022-02-07	961	963	951	959	14,600	959
2022-02-04	961	971	951	969	16,700	969
2022-02-03	960	967	956	961	16,400	961
2022-02-02	960	976	958	974	23,500	974
2022-02-01	966	976	953	958	28,100	958
2022-01-31	958	987	951	981	44,300	981
2022-01-28	947	968	940	958	88,700	958
2022-01-27	964	972	934	934	44,400	934
2022-01-26	963	976	956	961	18,800	961
2022-01-25	979	979	955	963	27,000	963
2022-01-24	961	981	951	979	21,400	979
2022-01-21	954	962	946	961	23,900	961
2022-01-20	970	981	956	965	45,900	965
2022-01-19	994	999	970	970	63,500	970
2022-01-18	1,022	1,024	995	998	66,500	998
2022-01-17	1,024	1,035	1,017	1,018	29,000	1,018
2022-01-14	1,015	1,049	1,006	1,036	68,400	1,036
2022-01-13	1,010	1,100	1,010	1,015	236,400	1,015
2022-01-12	1,017	1,038	1,017	1,030	28,200	1,030
2022-01-11	1,031	1,031	1,013	1,018	22,900	1,018
2022-01-07	1,038	1,049	1,022	1,037	26,100	1,037
2022-01-06	1,032	1,051	1,028	1,036	27,400	1,036
2022-01-05	1,050	1,054	1,040	1,048	28,000	1,048
2022-01-04	1,069	1,075	1,055	1,059	18,400	1,059

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