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 |
---|---|---|---|---|---|
2004/12/28 | 314 | 314 | 314 | 314 | 1,000 |
2004/12/24 | 310 | 310 | 310 | 310 | 2,000 |
2004/12/22 | 310 | 310 | 310 | 310 | 1,000 |
2004/12/15 | 305 | 305 | 305 | 305 | 2,000 |
2004/12/13 | 310 | 310 | 310 | 310 | 6,000 |
2004/12/08 | 310 | 310 | 310 | 310 | 6,000 |
2004/12/07 | 308 | 308 | 308 | 308 | 6,000 |
2004/12/01 | 308 | 308 | 308 | 308 | 2,000 |
2004/11/29 | 308 | 308 | 308 | 308 | 2,000 |
2004/11/11 | 310 | 310 | 310 | 310 | 4,000 |
2004/11/02 | 310 | 310 | 310 | 310 | 2,000 |
2004/10/27 | 305 | 305 | 305 | 305 | 2,000 |
2004/10/12 | 305 | 305 | 305 | 305 | 4,000 |
2004/10/05 | 305 | 305 | 305 | 305 | 1,000 |
2004/10/01 | 301 | 301 | 301 | 301 | 1,000 |
2004/09/28 | 301 | 301 | 301 | 301 | 1,000 |
2004/09/24 | 305 | 305 | 305 | 305 | 3,000 |
2004/09/21 | 305 | 305 | 305 | 305 | 3,000 |
2004/09/15 | 305 | 305 | 305 | 305 | 1,000 |
2004/09/13 | 305 | 305 | 305 | 305 | 4,000 |
2004/09/10 | 305 | 305 | 305 | 305 | 1,000 |
2004/09/01 | 305 | 305 | 305 | 305 | 8,000 |
2004/08/31 | 305 | 305 | 305 | 305 | 3,000 |
2004/08/20 | 290 | 290 | 290 | 290 | 1,000 |
2004/08/19 | 290 | 290 | 290 | 290 | 1,000 |
2004/08/18 | 285 | 290 | 285 | 290 | 3,000 |
2004/08/16 | 310 | 310 | 310 | 310 | 1,000 |
2004/08/11 | 315 | 315 | 315 | 315 | 4,000 |
2004/08/05 | 315 | 315 | 315 | 315 | 3,000 |
2004/08/03 | 311 | 315 | 311 | 315 | 2,000 |
2004/07/30 | 310 | 310 | 310 | 310 | 1,000 |
2004/07/29 | 315 | 315 | 310 | 310 | 5,000 |
2004/07/28 | 310 | 310 | 310 | 310 | 5,000 |
2004/07/15 | 306 | 306 | 305 | 306 | 4,000 |
2004/07/13 | 305 | 305 | 305 | 305 | 11,000 |
2004/07/12 | 302 | 302 | 302 | 302 | 7,000 |
2004/07/09 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/08 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/07 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/06 | 300 | 300 | 300 | 300 | 5,000 |
2004/06/29 | 300 | 300 | 300 | 300 | 12,000 |
2004/06/28 | 300 | 300 | 300 | 300 | 2,000 |
2004/06/22 | 295 | 295 | 295 | 295 | 2,000 |
2004/06/21 | 295 | 295 | 295 | 295 | 1,000 |
2004/06/18 | 295 | 295 | 295 | 295 | 3,000 |
2004/06/15 | 300 | 300 | 300 | 300 | 2,000 |
2004/06/14 | 295 | 295 | 295 | 295 | 1,000 |
2004/06/09 | 290 | 290 | 290 | 290 | 1,000 |
2004/06/01 | 300 | 300 | 300 | 300 | 2,000 |
2004/05/21 | 300 | 300 | 300 | 300 | 1,000 |
2004/05/20 | 299 | 300 | 299 | 300 | 3,000 |
2004/05/19 | 280 | 300 | 280 | 300 | 3,000 |
2004/05/12 | 300 | 300 | 300 | 300 | 1,000 |
2004/05/11 | 297 | 300 | 297 | 300 | 5,000 |
2004/05/07 | 297 | 297 | 297 | 297 | 1,000 |
2004/04/23 | 291 | 291 | 291 | 291 | 2,000 |
2004/04/22 | 290 | 290 | 290 | 290 | 1,000 |
2004/04/21 | 289 | 289 | 289 | 289 | 3,000 |
2004/04/14 | 305 | 309 | 305 | 309 | 5,000 |
2004/04/08 | 300 | 300 | 290 | 290 | 2,000 |
2004/04/01 | 320 | 320 | 320 | 320 | 4,000 |
2004/03/30 | 320 | 320 | 320 | 320 | 3,000 |
2004/03/29 | 295 | 295 | 295 | 295 | 1,000 |
2004/03/26 | 340 | 340 | 295 | 295 | 2,000 |
2004/03/25 | 300 | 300 | 290 | 290 | 3,000 |
2004/03/23 | 300 | 300 | 300 | 300 | 2,000 |
2004/03/22 | 300 | 300 | 300 | 300 | 1,000 |
2004/03/18 | 310 | 310 | 300 | 300 | 3,000 |
2004/03/17 | 314 | 314 | 314 | 314 | 1,000 |
2004/03/16 | 305 | 305 | 305 | 305 | 5,000 |
2004/03/11 | 340 | 340 | 301 | 305 | 9,000 |
2004/03/10 | 340 | 340 | 340 | 340 | 3,000 |
2004/03/09 | 343 | 343 | 340 | 340 | 3,000 |
2004/03/08 | 288 | 288 | 288 | 288 | 3,000 |
2004/02/27 | 275 | 275 | 275 | 275 | 3,000 |
2004/02/16 | 280 | 280 | 280 | 280 | 1,000 |
2004/02/13 | 280 | 280 | 280 | 280 | 6,000 |
2004/02/12 | 276 | 276 | 276 | 276 | 3,000 |
2004/02/04 | 280 | 280 | 276 | 276 | 2,000 |
2004/01/30 | 265 | 265 | 265 | 265 | 2,000 |
2004/01/27 | 285 | 285 | 285 | 285 | 1,000 |
2004/01/16 | 283 | 283 | 283 | 283 | 1,000 |
2004/01/13 | 273 | 273 | 273 | 273 | 1,000 |
2004/01/09 | 272 | 272 | 272 | 272 | 3,000 |
2004/01/07 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/06 | 290 | 290 | 290 | 290 | 1,000 |