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 |
---|---|---|---|---|---|
1999/12/29 | 280 | 280 | 280 | 280 | 1,000 |
1999/12/28 | 290 | 290 | 290 | 290 | 2,000 |
1999/12/22 | 295 | 295 | 295 | 295 | 1,000 |
1999/12/17 | 295 | 295 | 295 | 295 | 5,000 |
1999/12/07 | 282 | 290 | 281 | 281 | 23,000 |
1999/12/06 | 317 | 317 | 282 | 282 | 3,000 |
1999/12/01 | 282 | 282 | 282 | 282 | 4,000 |
1999/11/30 | 286 | 286 | 286 | 286 | 1,000 |
1999/11/29 | 291 | 291 | 291 | 291 | 1,000 |
1999/11/24 | 296 | 296 | 281 | 281 | 6,000 |
1999/11/22 | 295 | 295 | 295 | 295 | 1,000 |
1999/11/18 | 330 | 330 | 330 | 330 | 1,000 |
1999/11/15 | 346 | 346 | 346 | 346 | 2,000 |
1999/11/09 | 330 | 330 | 330 | 330 | 1,000 |
1999/11/04 | 347 | 347 | 347 | 347 | 1,000 |
1999/11/02 | 322 | 322 | 322 | 322 | 1,000 |
1999/11/01 | 307 | 307 | 307 | 307 | 2,000 |
1999/10/29 | 307 | 307 | 307 | 307 | 1,000 |
1999/10/25 | 301 | 301 | 301 | 301 | 5,000 |
1999/10/19 | 301 | 301 | 301 | 301 | 1,000 |
1999/10/15 | 333 | 333 | 333 | 333 | 4,000 |
1999/10/14 | 333 | 333 | 333 | 333 | 5,000 |
1999/10/13 | 325 | 333 | 325 | 333 | 8,000 |
1999/10/04 | 365 | 365 | 350 | 350 | 4,000 |
1999/09/28 | 365 | 365 | 365 | 365 | 4,000 |
1999/09/03 | 350 | 350 | 350 | 350 | 1,000 |
1999/09/02 | 397 | 400 | 397 | 400 | 2,000 |
1999/09/01 | 392 | 392 | 392 | 392 | 1,000 |
1999/08/31 | 382 | 382 | 382 | 382 | 1,000 |
1999/08/30 | 382 | 382 | 382 | 382 | 5,000 |
1999/08/27 | 373 | 373 | 373 | 373 | 10,000 |
1999/08/12 | 364 | 364 | 364 | 364 | 3,000 |
1999/08/11 | 364 | 364 | 364 | 364 | 3,000 |
1999/08/06 | 355 | 355 | 355 | 355 | 4,000 |
1999/08/05 | 362 | 362 | 355 | 355 | 4,000 |
1999/08/02 | 352 | 352 | 352 | 352 | 2,000 |
1999/07/28 | 343 | 343 | 343 | 343 | 1,000 |
1999/07/26 | 350 | 350 | 321 | 321 | 2,000 |
1999/07/19 | 359 | 359 | 359 | 359 | 2,000 |
1999/07/16 | 373 | 373 | 321 | 321 | 8,000 |
1999/07/15 | 369 | 369 | 369 | 369 | 2,000 |
1999/07/13 | 340 | 350 | 340 | 350 | 3,000 |
1999/07/12 | 360 | 360 | 340 | 340 | 4,000 |
1999/07/07 | 350 | 373 | 350 | 373 | 3,000 |
1999/07/06 | 350 | 350 | 350 | 350 | 8,000 |
1999/07/02 | 344 | 344 | 344 | 344 | 1,000 |
1999/06/30 | 339 | 339 | 339 | 339 | 2,000 |
1999/06/29 | 330 | 339 | 321 | 339 | 6,000 |
1999/06/28 | 320 | 320 | 320 | 320 | 1,000 |
1999/06/24 | 306 | 306 | 306 | 306 | 1,000 |
1999/06/18 | 290 | 290 | 290 | 290 | 1,000 |
1999/06/17 | 292 | 292 | 286 | 286 | 8,000 |
1999/06/15 | 290 | 290 | 290 | 290 | 1,000 |
1999/06/11 | 290 | 297 | 290 | 297 | 5,000 |
1999/06/08 | 290 | 290 | 290 | 290 | 1,000 |
1999/06/02 | 290 | 290 | 290 | 290 | 3,000 |
1999/05/26 | 284 | 284 | 284 | 284 | 2,000 |
1999/05/20 | 284 | 284 | 284 | 284 | 2,000 |
1999/05/18 | 286 | 286 | 284 | 284 | 2,000 |
1999/05/17 | 291 | 291 | 290 | 290 | 4,000 |
1999/05/14 | 296 | 296 | 296 | 296 | 1,000 |
1999/05/13 | 296 | 296 | 296 | 296 | 3,000 |
1999/05/12 | 296 | 296 | 295 | 295 | 5,000 |
1999/05/11 | 296 | 296 | 296 | 296 | 5,000 |
1999/05/10 | 296 | 296 | 296 | 296 | 3,000 |
1999/05/06 | 300 | 300 | 300 | 300 | 3,000 |
1999/04/30 | 299 | 300 | 299 | 300 | 3,000 |
1999/04/27 | 305 | 305 | 298 | 298 | 3,000 |
1999/04/26 | 300 | 300 | 300 | 300 | 1,000 |
1999/04/22 | 290 | 295 | 290 | 295 | 5,000 |
1999/04/21 | 286 | 286 | 286 | 286 | 4,000 |
1999/04/20 | 286 | 286 | 286 | 286 | 1,000 |
1999/04/19 | 316 | 316 | 316 | 316 | 3,000 |
1999/04/14 | 356 | 356 | 356 | 356 | 4,000 |
1999/04/13 | 358 | 358 | 358 | 358 | 1,000 |
1999/04/12 | 359 | 359 | 359 | 359 | 1,000 |
1999/04/08 | 359 | 359 | 359 | 359 | 5,000 |
1999/04/01 | 324 | 324 | 324 | 324 | 4,000 |
1999/03/25 | 330 | 330 | 330 | 330 | 1,000 |
1999/03/17 | 333 | 333 | 333 | 333 | 1,000 |
1999/03/11 | 333 | 333 | 333 | 333 | 4,000 |
1999/03/10 | 333 | 333 | 333 | 333 | 1,000 |
1999/03/04 | 335 | 335 | 335 | 335 | 2,000 |
1999/03/01 | 325 | 325 | 325 | 325 | 1,000 |
1999/02/19 | 315 | 315 | 315 | 315 | 7,000 |
1999/02/12 | 355 | 355 | 345 | 345 | 9,000 |
1999/02/04 | 340 | 370 | 340 | 345 | 3,000 |
1999/02/02 | 390 | 390 | 370 | 370 | 2,000 |
1999/02/01 | 400 | 400 | 400 | 400 | 3,000 |
1999/01/12 | 410 | 410 | 410 | 410 | 3,000 |
1999/01/04 | 410 | 410 | 410 | 410 | 2,000 |