東洋電機(6655)の株価時系列情報
東洋電機(6655)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 249 | 0 |
| 2010/12/29 | 245 | 249 | 245 | 249 | 5,000 |
| 2010/12/28 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/12/27 | 0 | 0 | 0 | 225 | 0 |
| 2010/12/24 | 0 | 0 | 0 | 225 | 0 |
| 2010/12/21 | 225 | 225 | 225 | 225 | 5,000 |
| 2010/12/20 | 225 | 225 | 220 | 220 | 2,000 |
| 2010/12/17 | 0 | 0 | 0 | 247 | 0 |
| 2010/12/16 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/12/15 | 247 | 247 | 247 | 247 | 5,000 |
| 2010/12/14 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/12/13 | 0 | 0 | 0 | 236 | 0 |
| 2010/12/10 | 0 | 0 | 0 | 236 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 236 | 0 |
| 2010/12/08 | 235 | 236 | 235 | 236 | 2,000 |
| 2010/12/07 | 235 | 235 | 228 | 228 | 2,000 |
| 2010/12/06 | 0 | 0 | 0 | 227 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 227 | 0 |
| 2010/12/02 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/12/01 | 0 | 0 | 0 | 219 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 219 | 0 |
| 2010/11/29 | 218 | 219 | 218 | 219 | 2,000 |
| 2010/11/26 | 0 | 0 | 0 | 211 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 211 | 0 |
| 2010/11/24 | 211 | 211 | 211 | 211 | 4,000 |
| 2010/11/22 | 0 | 0 | 0 | 214 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 214 | 0 |
| 2010/11/18 | 214 | 214 | 214 | 214 | 1,000 |
| 2010/11/17 | 220 | 220 | 212 | 212 | 11,000 |
| 2010/11/16 | 229 | 229 | 220 | 220 | 6,000 |
| 2010/11/15 | 0 | 0 | 0 | 226 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 226 | 0 |
| 2010/11/11 | 227 | 227 | 226 | 226 | 2,000 |
| 2010/11/10 | 0 | 0 | 0 | 226 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 226 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 226 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 226 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 226 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 226 | 0 |
| 2010/11/01 | 226 | 226 | 226 | 226 | 5,000 |
| 2010/10/29 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/10/28 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/10/27 | 0 | 0 | 0 | 226 | 0 |
| 2010/10/26 | 249 | 249 | 226 | 226 | 3,000 |
| 2010/10/25 | 0 | 0 | 0 | 241 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 241 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 241 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 241 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 241 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 241 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 241 | 0 |
| 2010/10/14 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 230 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 230 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 230 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 230 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 230 | 0 |
| 2010/10/05 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/10/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/10/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/28 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/09/27 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/15 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/09/14 | 0 | 0 | 0 | 228 | 0 |
| 2010/09/13 | 228 | 228 | 228 | 228 | 4,000 |
| 2010/09/10 | 0 | 0 | 0 | 228 | 0 |
| 2010/09/09 | 230 | 230 | 228 | 228 | 4,000 |
| 2010/09/08 | 219 | 222 | 219 | 222 | 11,000 |
| 2010/09/07 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/01 | 235 | 235 | 235 | 235 | 3,000 |
| 2010/08/31 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/27 | 235 | 235 | 235 | 235 | 3,000 |
| 2010/08/26 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/24 | 220 | 235 | 220 | 235 | 4,000 |
| 2010/08/23 | 229 | 229 | 229 | 229 | 4,000 |
| 2010/08/20 | 228 | 229 | 228 | 229 | 4,000 |
| 2010/08/19 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/08/17 | 225 | 225 | 225 | 225 | 2,000 |
| 2010/08/16 | 0 | 0 | 0 | 215 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 215 | 0 |
| 2010/08/12 | 215 | 215 | 215 | 215 | 3,000 |
| 2010/08/11 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 235 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 235 | 0 |
| 2010/07/29 | 235 | 235 | 235 | 235 | 6,000 |
| 2010/07/28 | 230 | 230 | 230 | 230 | 5,000 |
| 2010/07/27 | 230 | 230 | 230 | 230 | 5,000 |
| 2010/07/26 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/14 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/07/13 | 228 | 228 | 228 | 228 | 5,000 |
| 2010/07/12 | 0 | 0 | 0 | 220 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 220 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 220 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 220 | 0 |
| 2010/07/06 | 220 | 220 | 220 | 220 | 5,000 |
| 2010/07/05 | 0 | 0 | 0 | 220 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 220 | 0 |
| 2010/07/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/06/30 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/06/29 | 0 | 0 | 0 | 220 | 0 |
| 2010/06/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/06/25 | 0 | 0 | 0 | 220 | 0 |
| 2010/06/24 | 220 | 220 | 220 | 220 | 6,000 |
| 2010/06/23 | 0 | 0 | 0 | 231 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 231 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 231 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 231 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 231 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 231 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 231 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 231 | 0 |
| 2010/06/11 | 231 | 231 | 231 | 231 | 3,000 |
| 2010/06/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 220 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 220 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 220 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 220 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 220 | 0 |
| 2010/06/02 | 229 | 229 | 220 | 220 | 3,000 |
| 2010/06/01 | 0 | 0 | 0 | 230 | 0 |
| 2010/05/31 | 230 | 230 | 230 | 230 | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/27 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/05/26 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/21 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/05/20 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/12 | 224 | 224 | 224 | 224 | 2,000 |
| 2010/05/11 | 239 | 242 | 239 | 240 | 10,000 |
| 2010/05/10 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/05/07 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/05/06 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/04/30 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/27 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/04/26 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/13 | 240 | 240 | 240 | 240 | 9,000 |
| 2010/04/12 | 248 | 248 | 240 | 240 | 2,000 |
| 2010/04/09 | 0 | 0 | 0 | 238 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 238 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 238 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 238 | 0 |
| 2010/04/05 | 260 | 260 | 238 | 238 | 2,000 |
| 2010/04/02 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/04/01 | 0 | 0 | 0 | 225 | 0 |
| 2010/03/29 | 225 | 225 | 225 | 225 | 4,000 |
| 2010/03/24 | 216 | 216 | 215 | 215 | 2,000 |
| 2010/03/19 | 227 | 227 | 222 | 222 | 2,000 |
| 2010/03/17 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/03/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/03/11 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/03/04 | 215 | 238 | 215 | 238 | 3,000 |
| 2010/03/03 | 230 | 230 | 230 | 230 | 3,000 |
| 2010/03/01 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/02/15 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/02/12 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/02/05 | 204 | 204 | 204 | 204 | 1,000 |
| 2010/02/02 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/01/28 | 210 | 210 | 210 | 210 | 3,000 |
| 2010/01/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/01/08 | 190 | 193 | 188 | 193 | 10,000 |
| 2010/01/07 | 190 | 195 | 190 | 195 | 3,000 |
| 2010/01/05 | 203 | 205 | 203 | 203 | 11,000 |