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 |
---|---|---|---|---|---|
1997/12/30 | 567 | 567 | 567 | 567 | 2,000 |
1997/12/29 | 550 | 550 | 550 | 550 | 5,000 |
1997/12/22 | 540 | 540 | 540 | 540 | 1,000 |
1997/12/18 | 530 | 530 | 530 | 530 | 1,000 |
1997/12/17 | 560 | 560 | 550 | 550 | 10,000 |
1997/12/11 | 580 | 580 | 580 | 580 | 3,000 |
1997/12/09 | 580 | 580 | 580 | 580 | 9,000 |
1997/12/05 | 570 | 570 | 570 | 570 | 1,000 |
1997/12/01 | 570 | 590 | 570 | 590 | 10,000 |
1997/11/28 | 550 | 550 | 550 | 550 | 11,000 |
1997/11/27 | 555 | 555 | 555 | 555 | 10,000 |
1997/11/25 | 555 | 555 | 555 | 555 | 1,000 |
1997/11/14 | 555 | 555 | 555 | 555 | 1,000 |
1997/11/13 | 555 | 555 | 555 | 555 | 2,000 |
1997/11/12 | 580 | 580 | 570 | 570 | 7,000 |
1997/10/29 | 570 | 570 | 570 | 570 | 1,000 |
1997/10/28 | 550 | 550 | 550 | 550 | 12,000 |
1997/10/15 | 560 | 560 | 550 | 550 | 3,000 |
1997/10/13 | 560 | 580 | 560 | 580 | 2,000 |
1997/10/07 | 570 | 570 | 570 | 570 | 1,000 |
1997/10/03 | 570 | 570 | 570 | 570 | 1,000 |
1997/10/02 | 570 | 570 | 570 | 570 | 1,000 |
1997/10/01 | 570 | 580 | 570 | 580 | 3,000 |
1997/09/30 | 570 | 570 | 570 | 570 | 1,000 |
1997/09/29 | 567 | 580 | 567 | 580 | 24,000 |
1997/09/17 | 570 | 570 | 570 | 570 | 3,000 |
1997/09/16 | 570 | 570 | 570 | 570 | 2,000 |
1997/09/10 | 570 | 570 | 570 | 570 | 8,000 |
1997/09/02 | 605 | 605 | 605 | 605 | 1,000 |
1997/09/01 | 608 | 608 | 608 | 608 | 1,000 |
1997/08/28 | 584 | 594 | 584 | 594 | 2,000 |
1997/08/25 | 570 | 570 | 570 | 570 | 1,000 |
1997/08/22 | 570 | 570 | 570 | 570 | 2,000 |
1997/08/18 | 575 | 575 | 575 | 575 | 2,000 |
1997/08/14 | 570 | 570 | 570 | 570 | 2,000 |
1997/08/13 | 600 | 600 | 580 | 580 | 6,000 |
1997/08/11 | 590 | 590 | 590 | 590 | 1,000 |
1997/08/07 | 580 | 590 | 580 | 590 | 9,000 |
1997/08/06 | 580 | 580 | 570 | 570 | 14,000 |
1997/08/05 | 580 | 590 | 580 | 580 | 19,000 |
1997/08/01 | 610 | 610 | 610 | 610 | 1,000 |
1997/07/31 | 600 | 610 | 600 | 610 | 9,000 |
1997/07/30 | 600 | 600 | 600 | 600 | 2,000 |
1997/07/29 | 595 | 595 | 595 | 595 | 2,000 |
1997/07/23 | 585 | 585 | 585 | 585 | 1,000 |
1997/07/22 | 584 | 584 | 584 | 584 | 2,000 |
1997/07/18 | 590 | 590 | 590 | 590 | 2,000 |
1997/07/17 | 585 | 585 | 585 | 585 | 2,000 |
1997/07/16 | 585 | 585 | 585 | 585 | 3,000 |
1997/07/14 | 600 | 600 | 600 | 600 | 2,000 |
1997/07/09 | 609 | 610 | 609 | 610 | 15,000 |
1997/07/07 | 609 | 609 | 609 | 609 | 1,000 |
1997/07/01 | 610 | 610 | 610 | 610 | 2,000 |
1997/06/30 | 610 | 610 | 610 | 610 | 6,000 |
1997/06/27 | 601 | 605 | 600 | 605 | 9,000 |
1997/06/26 | 585 | 600 | 585 | 600 | 5,000 |
1997/06/25 | 585 | 585 | 585 | 585 | 6,000 |
1997/06/24 | 585 | 585 | 585 | 585 | 5,000 |
1997/06/23 | 585 | 585 | 585 | 585 | 2,000 |
1997/06/20 | 585 | 585 | 585 | 585 | 5,000 |
1997/06/19 | 581 | 581 | 581 | 581 | 4,000 |
1997/06/18 | 600 | 600 | 591 | 591 | 3,000 |
1997/06/17 | 610 | 610 | 600 | 600 | 22,000 |
1997/06/13 | 607 | 610 | 607 | 610 | 9,000 |
1997/06/11 | 606 | 610 | 606 | 610 | 2,000 |
1997/06/10 | 606 | 606 | 606 | 606 | 1,000 |
1997/06/09 | 586 | 586 | 586 | 586 | 3,000 |
1997/06/06 | 586 | 586 | 586 | 586 | 2,000 |
1997/06/03 | 585 | 585 | 585 | 585 | 2,000 |
1997/06/02 | 595 | 595 | 595 | 595 | 2,000 |
1997/05/30 | 600 | 600 | 595 | 595 | 3,000 |
1997/05/29 | 600 | 610 | 600 | 610 | 3,000 |
1997/05/28 | 601 | 601 | 600 | 600 | 4,000 |
1997/05/27 | 600 | 600 | 600 | 600 | 11,000 |
1997/05/26 | 605 | 605 | 585 | 585 | 5,000 |
1997/05/22 | 605 | 605 | 605 | 605 | 1,000 |
1997/05/16 | 595 | 595 | 595 | 595 | 1,000 |
1997/05/14 | 595 | 595 | 595 | 595 | 3,000 |
1997/05/13 | 614 | 615 | 614 | 615 | 3,000 |
1997/05/12 | 615 | 615 | 615 | 615 | 3,000 |
1997/05/07 | 617 | 617 | 611 | 611 | 4,000 |
1997/05/02 | 605 | 605 | 605 | 605 | 2,000 |
1997/05/01 | 600 | 600 | 600 | 600 | 7,000 |
1997/04/28 | 581 | 581 | 580 | 580 | 2,000 |
1997/04/24 | 590 | 590 | 580 | 580 | 10,000 |
1997/04/23 | 590 | 590 | 590 | 590 | 6,000 |
1997/04/22 | 591 | 591 | 591 | 591 | 3,000 |
1997/04/18 | 587 | 589 | 587 | 589 | 3,000 |
1997/04/17 | 586 | 590 | 586 | 587 | 9,000 |
1997/04/11 | 580 | 590 | 580 | 585 | 11,000 |
1997/04/10 | 590 | 590 | 585 | 585 | 3,000 |
1997/04/09 | 590 | 593 | 590 | 593 | 7,000 |
1997/04/08 | 600 | 600 | 595 | 595 | 10,000 |
1997/04/07 | 601 | 601 | 600 | 600 | 14,000 |
1997/04/04 | 610 | 610 | 600 | 600 | 10,000 |
1997/04/03 | 600 | 600 | 600 | 600 | 10,000 |
1997/04/02 | 605 | 605 | 600 | 600 | 9,000 |
1997/04/01 | 620 | 620 | 610 | 610 | 4,000 |
1997/03/31 | 630 | 640 | 620 | 620 | 16,000 |
1997/03/28 | 625 | 638 | 625 | 632 | 6,000 |
1997/03/27 | 635 | 639 | 630 | 630 | 19,000 |
1997/03/25 | 642 | 642 | 635 | 640 | 28,000 |
1997/03/24 | 645 | 650 | 645 | 650 | 5,000 |
1997/03/21 | 651 | 651 | 640 | 640 | 7,000 |
1997/03/19 | 630 | 650 | 630 | 650 | 13,000 |
1997/03/18 | 640 | 645 | 638 | 638 | 40,000 |
1997/03/17 | 640 | 644 | 640 | 640 | 37,000 |
1997/03/14 | 638 | 642 | 638 | 642 | 27,000 |
1997/03/13 | 641 | 645 | 635 | 643 | 46,000 |
1997/03/12 | 645 | 655 | 640 | 640 | 24,000 |
1997/03/11 | 655 | 655 | 645 | 645 | 34,000 |
1997/03/10 | 650 | 655 | 650 | 655 | 21,000 |
1997/03/07 | 650 | 650 | 645 | 650 | 21,000 |
1997/03/06 | 643 | 650 | 643 | 650 | 9,000 |
1997/03/05 | 645 | 653 | 645 | 653 | 23,000 |
1997/03/04 | 645 | 645 | 640 | 645 | 21,000 |
1997/03/03 | 650 | 650 | 645 | 645 | 25,000 |
1997/02/28 | 630 | 648 | 630 | 640 | 23,000 |
1997/02/27 | 640 | 641 | 640 | 640 | 37,000 |
1997/02/26 | 640 | 640 | 620 | 630 | 43,000 |
1997/02/25 | 640 | 641 | 620 | 640 | 29,000 |
1997/02/24 | 650 | 650 | 638 | 640 | 31,000 |
1997/02/21 | 659 | 659 | 644 | 650 | 31,000 |
1997/02/20 | 650 | 660 | 645 | 657 | 37,000 |
1997/02/19 | 652 | 653 | 645 | 645 | 43,000 |
1997/02/18 | 649 | 665 | 646 | 652 | 147,000 |
1997/02/17 | 635 | 645 | 631 | 645 | 71,000 |
1997/02/14 | 635 | 640 | 630 | 635 | 65,000 |
1997/02/13 | 620 | 635 | 606 | 635 | 95,000 |
1997/02/12 | 625 | 625 | 601 | 625 | 78,000 |
1997/02/10 | 620 | 620 | 611 | 620 | 27,000 |
1997/02/07 | 625 | 625 | 620 | 625 | 44,000 |
1997/02/06 | 625 | 632 | 625 | 625 | 57,000 |
1997/02/05 | 645 | 645 | 625 | 625 | 97,000 |
1997/02/04 | 645 | 656 | 642 | 643 | 110,000 |
1997/02/03 | 650 | 650 | 640 | 641 | 126,000 |
1997/01/31 | 649 | 677 | 630 | 672 | 573,000 |
1997/01/30 | 619 | 645 | 615 | 639 | 817,000 |
1997/01/29 | 560 | 612 | 560 | 595 | 1,873,000 |