6505 東洋電機製造(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	969	978	968	973	19,900	973
2023-12-28	972	974	963	972	8,700	972
2023-12-27	975	975	966	972	20,000	972
2023-12-26	963	972	963	971	20,000	971
2023-12-25	966	975	956	963	27,600	963
2023-12-22	950	968	950	961	32,800	961
2023-12-21	947	958	945	955	34,500	955
2023-12-20	946	951	945	951	38,400	951
2023-12-19	940	946	937	946	23,500	946
2023-12-18	940	948	932	947	20,300	947
2023-12-15	936	940	935	938	15,700	938
2023-12-14	942	946	934	936	24,300	936
2023-12-13	944	949	941	942	18,200	942
2023-12-12	944	945	937	941	22,400	941
2023-12-11	945	950	937	942	30,900	942
2023-12-08	963	963	943	945	44,700	945
2023-12-07	973	974	962	963	28,200	963
2023-12-06	970	983	970	976	39,200	976
2023-12-05	1,000	1,001	980	980	45,100	980
2023-12-04	1,005	1,024	994	1,000	87,200	1,000
2023-12-01	1,011	1,036	1,001	1,010	449,100	1,010
2023-11-30	930	940	926	936	32,100	936
2023-11-29	945	950	930	930	25,800	930
2023-11-28	945	954	940	945	32,500	945
2023-11-27	958	958	948	950	24,900	950
2023-11-24	944	957	944	956	22,600	956
2023-11-22	941	950	937	944	14,800	944
2023-11-21	948	955	935	941	35,000	941
2023-11-20	940	958	939	953	75,700	953
2023-11-17	927	938	925	938	28,400	938
2023-11-16	918	928	918	926	31,300	926
2023-11-15	909	920	906	916	26,600	916
2023-11-14	904	912	903	907	7,100	907
2023-11-13	910	911	902	902	13,500	902
2023-11-10	900	910	900	906	22,500	906
2023-11-09	909	912	900	909	27,800	909
2023-11-08	928	928	900	906	58,000	906
2023-11-07	937	940	925	925	38,400	925
2023-11-06	930	938	923	937	23,100	937
2023-11-02	936	937	925	926	19,400	926
2023-11-01	934	940	930	935	27,400	935
2023-10-31	915	931	910	931	49,400	931
2023-10-30	953	953	903	903	166,200	903
2023-10-27	934	958	934	955	34,100	955
2023-10-26	934	943	929	929	25,100	929
2023-10-25	934	952	933	944	44,000	944
2023-10-24	930	933	918	930	35,200	930
2023-10-23	943	943	930	930	34,400	930
2023-10-20	943	947	937	942	36,800	942
2023-10-19	960	960	946	951	39,600	951
2023-10-18	971	979	960	960	29,800	960
2023-10-17	997	1,004	971	975	49,400	975
2023-10-16	986	1,004	985	994	51,500	994
2023-10-13	984	994	980	985	27,900	985
2023-10-12	978	986	974	984	14,300	984
2023-10-11	990	990	976	976	16,500	976
2023-10-10	978	990	976	987	21,000	987
2023-10-06	953	977	953	977	15,200	977
2023-10-05	946	960	946	955	22,900	955
2023-10-04	958	966	942	942	58,300	942
2023-10-03	985	985	972	972	23,700	972
2023-10-02	984	997	984	985	20,800	985
2023-09-29	997	997	973	983	37,100	983
2023-09-28	1,002	1,010	995	999	20,400	999
2023-09-27	1,002	1,006	991	1,006	26,300	1,006
2023-09-26	1,011	1,014	1,005	1,007	33,500	1,007
2023-09-25	1,010	1,018	1,004	1,017	13,800	1,017
2023-09-22	1,013	1,021	1,006	1,014	20,000	1,014
2023-09-21	1,022	1,031	1,018	1,018	22,800	1,018
2023-09-20	1,047	1,047	1,027	1,027	57,900	1,027
2023-09-19	1,025	1,038	1,020	1,038	32,600	1,038
2023-09-15	1,022	1,035	1,020	1,022	28,200	1,022
2023-09-14	1,003	1,018	1,003	1,013	18,500	1,013
2023-09-13	1,001	1,006	995	999	24,300	999
2023-09-12	999	1,009	998	1,001	18,100	1,001
2023-09-11	1,012	1,015	999	1,003	15,400	1,003
2023-09-08	1,025	1,030	1,015	1,018	18,900	1,018
2023-09-07	1,020	1,035	1,020	1,028	14,900	1,028
2023-09-06	1,038	1,038	1,021	1,026	26,900	1,026
2023-09-05	1,040	1,045	1,031	1,037	10,600	1,037
2023-09-04	1,033	1,044	1,031	1,043	28,900	1,043
2023-09-01	1,030	1,036	1,029	1,033	11,100	1,033
2023-08-31	1,035	1,037	1,026	1,030	25,000	1,030
2023-08-30	1,036	1,036	1,026	1,029	9,500	1,029
2023-08-29	1,026	1,039	1,026	1,037	15,400	1,037
2023-08-28	1,015	1,037	1,011	1,035	49,300	1,035
2023-08-25	999	1,013	998	1,011	15,500	1,011
2023-08-24	1,012	1,012	997	1,004	22,800	1,004
2023-08-23	1,005	1,009	992	1,003	53,100	1,003
2023-08-22	1,008	1,014	988	1,005	44,200	1,005
2023-08-21	1,015	1,017	1,000	1,010	70,400	1,010
2023-08-18	963	1,016	961	1,010	103,100	1,010
2023-08-17	957	969	953	963	15,800	963
2023-08-16	951	962	951	958	14,200	958
2023-08-15	950	958	949	956	11,600	956
2023-08-14	959	961	951	951	16,200	951
2023-08-10	939	958	938	958	33,200	958
2023-08-09	952	952	940	947	28,000	947
2023-08-08	962	966	955	958	14,100	958
2023-08-07	957	963	952	962	8,100	962
2023-08-04	950	958	948	957	13,100	957
2023-08-03	955	964	942	952	48,700	952
2023-08-02	974	978	964	964	25,900	964
2023-08-01	974	976	959	975	33,400	975
2023-07-31	965	974	965	974	24,300	974
2023-07-28	970	970	949	950	99,100	950
2023-07-27	970	977	967	973	11,100	973
2023-07-26	973	976	967	970	16,100	970
2023-07-25	965	973	962	971	22,500	971
2023-07-24	942	967	940	967	33,700	967
2023-07-21	941	942	936	939	14,500	939
2023-07-20	934	944	932	941	36,400	941
2023-07-19	929	938	928	938	23,400	938
2023-07-18	937	938	920	923	49,600	923
2023-07-14	952	952	917	934	97,800	934
2023-07-13	962	967	950	960	51,500	960
2023-07-12	950	969	950	967	48,400	967
2023-07-11	950	956	947	947	18,500	947
2023-07-10	955	963	947	948	25,800	948
2023-07-07	958	965	953	953	13,700	953
2023-07-06	972	972	959	961	12,200	961
2023-07-05	974	976	966	972	19,700	972
2023-07-04	986	986	973	975	15,000	975
2023-07-03	991	993	981	983	14,000	983
2023-06-30	968	989	967	980	54,400	980
2023-06-29	959	966	950	966	32,200	966
2023-06-28	950	961	949	959	28,400	959
2023-06-27	957	957	947	950	14,500	950
2023-06-26	955	960	949	957	26,800	957
2023-06-23	960	967	946	955	27,300	955
2023-06-22	967	972	957	958	16,700	958
2023-06-21	949	977	949	974	49,000	974
2023-06-20	955	957	950	955	35,900	955
2023-06-19	951	962	949	961	30,800	961
2023-06-16	952	953	941	950	42,300	950
2023-06-15	956	960	950	950	17,800	950
2023-06-14	964	968	949	958	32,100	958
2023-06-13	973	976	957	960	23,500	960
2023-06-12	954	973	954	973	23,800	973
2023-06-09	955	962	954	959	18,600	959
2023-06-08	967	969	946	954	20,200	954
2023-06-07	960	968	957	960	21,700	960
2023-06-06	963	969	954	956	22,200	956
2023-06-05	946	967	946	966	56,400	966
2023-06-02	932	944	932	942	46,500	942
2023-06-01	926	945	919	932	42,100	932
2023-05-31	957	959	926	926	54,800	926
2023-05-30	982	990	962	965	53,400	965
2023-05-29	1,008	1,018	1,007	1,008	96,600	1,008
2023-05-26	1,013	1,024	1,009	1,011	42,400	1,011
2023-05-25	1,016	1,017	1,009	1,013	15,300	1,013
2023-05-24	1,007	1,023	1,006	1,016	35,100	1,016
2023-05-23	1,020	1,026	1,006	1,014	53,900	1,014
2023-05-22	1,030	1,030	1,020	1,020	33,300	1,020
2023-05-19	1,033	1,033	1,026	1,029	26,000	1,029
2023-05-18	1,040	1,043	1,018	1,028	49,200	1,028
2023-05-17	1,058	1,058	1,041	1,044	28,500	1,044
2023-05-16	1,054	1,058	1,048	1,055	27,000	1,055
2023-05-15	1,051	1,053	1,043	1,052	33,600	1,052
2023-05-12	1,052	1,052	1,040	1,046	32,500	1,046
2023-05-11	1,067	1,067	1,051	1,052	23,000	1,052
2023-05-10	1,080	1,080	1,063	1,067	28,100	1,067
2023-05-09	1,077	1,081	1,065	1,080	33,500	1,080
2023-05-08	1,033	1,077	1,033	1,077	60,800	1,077
2023-05-02	1,035	1,040	1,015	1,033	30,100	1,033
2023-05-01	1,023	1,042	1,023	1,042	22,900	1,042
2023-04-28	1,016	1,028	1,016	1,020	24,800	1,020
2023-04-27	1,017	1,029	1,006	1,013	91,700	1,013
2023-04-26	1,048	1,048	1,020	1,029	45,400	1,029
2023-04-25	1,017	1,056	1,016	1,046	51,200	1,046
2023-04-24	1,001	1,019	1,000	1,018	28,000	1,018
2023-04-21	1,012	1,020	995	997	56,200	997
2023-04-20	995	1,027	995	1,021	83,800	1,021
2023-04-19	978	994	970	992	44,200	992
2023-04-18	963	981	963	981	48,900	981
2023-04-17	952	966	949	960	61,000	960
2023-04-14	939	939	931	937	31,400	937
2023-04-13	930	938	925	937	28,900	937
2023-04-12	927	930	921	927	19,800	927
2023-04-11	920	924	914	924	14,700	924
2023-04-10	906	921	906	914	18,300	914
2023-04-07	917	917	908	908	17,400	908
2023-04-06	901	915	900	907	18,800	907
2023-04-05	920	924	900	900	36,200	900
2023-04-04	927	933	924	930	38,900	930
2023-04-03	922	929	920	927	14,600	927
2023-03-31	918	925	917	922	21,100	922
2023-03-30	922	923	913	921	24,500	921
2023-03-29	898	918	898	918	22,500	918
2023-03-28	901	907	897	903	9,200	903
2023-03-27	895	900	893	900	6,900	900
2023-03-24	884	894	879	890	15,300	890
2023-03-23	877	887	866	881	10,300	881
2023-03-22	867	880	867	877	9,600	877
2023-03-20	883	883	861	866	38,800	866
2023-03-17	871	876	868	874	16,200	874
2023-03-16	863	869	858	865	22,500	865
2023-03-15	866	880	866	878	8,400	878
2023-03-14	881	881	863	864	26,700	864
2023-03-13	888	889	880	884	19,000	884
2023-03-10	915	915	900	903	28,600	903
2023-03-09	907	920	907	918	8,700	918
2023-03-08	901	915	901	915	13,100	915
2023-03-07	901	914	901	911	9,400	911
2023-03-06	915	915	908	911	11,700	911
2023-03-03	906	910	906	908	12,600	908
2023-03-02	913	913	901	905	10,300	905
2023-03-01	900	909	897	909	13,900	909
2023-02-28	900	908	899	899	5,900	899
2023-02-27	895	908	894	904	19,400	904
2023-02-24	883	891	883	891	9,600	891
2023-02-22	886	888	880	880	18,200	880
2023-02-21	886	893	886	886	18,300	886
2023-02-20	885	888	880	885	21,400	885
2023-02-17	863	874	863	874	14,000	874
2023-02-16	860	870	860	864	14,400	864
2023-02-15	872	873	862	862	14,400	862
2023-02-14	863	872	863	872	6,500	872
2023-02-13	871	872	862	863	9,200	863
2023-02-10	873	876	867	872	9,800	872
2023-02-09	878	880	873	878	5,800	878
2023-02-08	876	885	876	883	5,400	883
2023-02-07	872	883	872	878	15,600	878
2023-02-06	860	872	860	871	11,300	871
2023-02-03	868	874	859	865	6,700	865
2023-02-02	883	884	868	869	13,100	869
2023-02-01	879	883	867	883	18,600	883
2023-01-31	854	884	851	877	48,700	877
2023-01-30	852	855	845	855	89,800	855
2023-01-27	848	853	848	848	14,900	848
2023-01-26	852	853	846	852	16,400	852
2023-01-25	844	853	841	852	22,900	852
2023-01-24	845	848	842	848	22,600	848
2023-01-23	838	844	837	844	25,200	844
2023-01-20	834	842	834	839	30,600	839
2023-01-19	837	838	831	834	20,300	834
2023-01-18	829	842	826	840	24,000	840
2023-01-17	827	833	827	831	21,500	831
2023-01-16	830	831	825	827	48,000	827
2023-01-13	835	843	830	832	39,300	832
2023-01-12	846	848	837	846	31,900	846
2023-01-11	848	856	846	848	16,700	848
2023-01-10	854	854	848	848	10,600	848
2023-01-06	833	848	833	848	11,600	848
2023-01-05	832	837	832	833	7,500	833
2023-01-04	848	848	836	836	13,900	836

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