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 |
---|---|---|---|---|---|
2005/12/29 | 540 | 540 | 540 | 540 | 2,000 |
2005/12/28 | 539 | 539 | 539 | 539 | 3,000 |
2005/12/27 | 531 | 541 | 531 | 540 | 9,000 |
2005/12/26 | 499 | 530 | 499 | 530 | 13,000 |
2005/12/22 | 498 | 498 | 498 | 498 | 2,000 |
2005/12/21 | 487 | 487 | 486 | 486 | 2,000 |
2005/12/20 | 485 | 485 | 485 | 485 | 3,000 |
2005/12/19 | 499 | 499 | 481 | 485 | 7,000 |
2005/12/16 | 520 | 520 | 490 | 500 | 4,000 |
2005/12/14 | 517 | 518 | 517 | 518 | 3,000 |
2005/12/13 | 504 | 525 | 489 | 525 | 18,000 |
2005/12/12 | 509 | 509 | 505 | 505 | 5,000 |
2005/12/09 | 480 | 480 | 480 | 480 | 2,000 |
2005/12/08 | 503 | 503 | 500 | 500 | 13,000 |
2005/12/07 | 485 | 503 | 481 | 503 | 6,000 |
2005/12/06 | 475 | 478 | 475 | 477 | 14,000 |
2005/12/05 | 460 | 510 | 459 | 475 | 19,000 |
2005/12/02 | 450 | 452 | 448 | 452 | 14,000 |
2005/12/01 | 441 | 451 | 441 | 450 | 4,000 |
2005/11/30 | 450 | 450 | 450 | 450 | 3,000 |
2005/11/29 | 457 | 457 | 452 | 452 | 2,000 |
2005/11/28 | 441 | 441 | 441 | 441 | 2,000 |
2005/11/25 | 465 | 465 | 460 | 460 | 9,000 |
2005/11/24 | 460 | 469 | 460 | 465 | 10,000 |
2005/11/22 | 443 | 459 | 443 | 459 | 7,000 |
2005/11/21 | 460 | 460 | 442 | 442 | 16,000 |
2005/11/18 | 460 | 460 | 460 | 460 | 7,000 |
2005/11/16 | 453 | 454 | 453 | 453 | 4,000 |
2005/11/15 | 466 | 466 | 454 | 454 | 7,000 |
2005/11/14 | 450 | 470 | 450 | 466 | 10,000 |
2005/11/11 | 445 | 445 | 445 | 445 | 4,000 |
2005/11/10 | 448 | 448 | 445 | 445 | 9,000 |
2005/11/09 | 447 | 447 | 446 | 446 | 3,000 |
2005/11/08 | 446 | 447 | 445 | 446 | 11,000 |
2005/11/07 | 442 | 447 | 442 | 443 | 11,000 |
2005/11/04 | 436 | 438 | 436 | 438 | 7,000 |
2005/11/02 | 433 | 433 | 433 | 433 | 3,000 |
2005/11/01 | 438 | 438 | 438 | 438 | 3,000 |
2005/10/31 | 433 | 438 | 433 | 438 | 5,000 |
2005/10/28 | 431 | 432 | 429 | 432 | 5,000 |
2005/10/27 | 432 | 433 | 432 | 433 | 3,000 |
2005/10/26 | 435 | 435 | 435 | 435 | 1,000 |
2005/10/25 | 436 | 436 | 436 | 436 | 2,000 |
2005/10/24 | 435 | 435 | 435 | 435 | 4,000 |
2005/10/21 | 438 | 438 | 427 | 427 | 3,000 |
2005/10/20 | 434 | 439 | 434 | 439 | 4,000 |
2005/10/19 | 432 | 435 | 432 | 434 | 10,000 |
2005/10/18 | 429 | 430 | 429 | 430 | 28,000 |
2005/10/17 | 443 | 443 | 425 | 430 | 10,000 |
2005/10/14 | 445 | 445 | 445 | 445 | 7,000 |
2005/10/13 | 448 | 449 | 445 | 445 | 8,000 |
2005/10/12 | 438 | 445 | 438 | 443 | 8,000 |
2005/10/11 | 433 | 436 | 433 | 436 | 8,000 |
2005/10/07 | 429 | 429 | 425 | 425 | 4,000 |
2005/10/06 | 420 | 430 | 420 | 430 | 16,000 |
2005/10/05 | 423 | 437 | 422 | 430 | 21,000 |
2005/10/04 | 414 | 419 | 412 | 419 | 8,000 |
2005/10/03 | 408 | 411 | 408 | 411 | 5,000 |
2005/09/30 | 406 | 406 | 406 | 406 | 3,000 |
2005/09/29 | 408 | 410 | 404 | 410 | 9,000 |
2005/09/28 | 411 | 411 | 402 | 408 | 6,000 |
2005/09/27 | 423 | 425 | 414 | 414 | 13,000 |
2005/09/26 | 426 | 430 | 415 | 415 | 40,000 |
2005/09/22 | 419 | 419 | 415 | 417 | 16,000 |
2005/09/21 | 418 | 420 | 411 | 420 | 51,000 |
2005/09/20 | 394 | 410 | 394 | 410 | 55,000 |
2005/09/16 | 390 | 390 | 390 | 390 | 18,000 |
2005/09/15 | 389 | 389 | 389 | 389 | 5,000 |
2005/09/14 | 388 | 388 | 380 | 382 | 16,000 |
2005/09/12 | 382 | 382 | 382 | 382 | 4,000 |
2005/09/09 | 382 | 382 | 382 | 382 | 1,000 |
2005/09/08 | 380 | 380 | 380 | 380 | 2,000 |
2005/09/07 | 389 | 389 | 380 | 380 | 6,000 |
2005/09/06 | 389 | 389 | 381 | 381 | 9,000 |
2005/09/05 | 390 | 390 | 389 | 389 | 6,000 |
2005/09/02 | 384 | 389 | 384 | 389 | 2,000 |
2005/09/01 | 380 | 380 | 380 | 380 | 6,000 |
2005/08/31 | 380 | 380 | 380 | 380 | 1,000 |
2005/08/30 | 376 | 380 | 376 | 380 | 6,000 |
2005/08/29 | 375 | 375 | 375 | 375 | 4,000 |
2005/08/26 | 376 | 376 | 375 | 375 | 3,000 |
2005/08/25 | 380 | 380 | 380 | 380 | 2,000 |
2005/08/24 | 384 | 384 | 380 | 380 | 9,000 |
2005/08/23 | 385 | 385 | 380 | 385 | 9,000 |
2005/08/22 | 380 | 384 | 375 | 384 | 19,000 |
2005/08/16 | 375 | 375 | 374 | 375 | 5,000 |
2005/08/15 | 375 | 376 | 375 | 375 | 9,000 |
2005/08/12 | 375 | 375 | 375 | 375 | 3,000 |
2005/08/11 | 379 | 379 | 379 | 379 | 1,000 |
2005/08/10 | 380 | 380 | 375 | 375 | 3,000 |
2005/08/09 | 378 | 378 | 378 | 378 | 2,000 |
2005/08/08 | 355 | 355 | 355 | 355 | 1,000 |
2005/08/04 | 380 | 380 | 380 | 380 | 1,000 |
2005/08/03 | 380 | 385 | 380 | 385 | 12,000 |
2005/08/02 | 390 | 390 | 390 | 390 | 3,000 |
2005/08/01 | 393 | 393 | 390 | 390 | 5,000 |
2005/07/29 | 395 | 395 | 388 | 395 | 6,000 |
2005/07/28 | 395 | 395 | 393 | 393 | 12,000 |
2005/07/27 | 390 | 395 | 390 | 395 | 23,000 |
2005/07/26 | 388 | 390 | 388 | 390 | 6,000 |
2005/07/25 | 381 | 386 | 381 | 386 | 38,000 |
2005/07/22 | 386 | 386 | 380 | 380 | 17,000 |
2005/07/21 | 384 | 386 | 380 | 386 | 16,000 |
2005/07/20 | 380 | 380 | 380 | 380 | 3,000 |
2005/07/19 | 380 | 380 | 380 | 380 | 1,000 |
2005/07/11 | 380 | 380 | 380 | 380 | 8,000 |
2005/07/08 | 380 | 380 | 380 | 380 | 1,000 |
2005/07/07 | 380 | 380 | 380 | 380 | 2,000 |
2005/07/05 | 380 | 385 | 380 | 380 | 15,000 |
2005/07/04 | 375 | 375 | 375 | 375 | 1,000 |
2005/07/01 | 373 | 373 | 372 | 372 | 2,000 |
2005/06/30 | 373 | 373 | 372 | 372 | 3,000 |
2005/06/29 | 372 | 372 | 372 | 372 | 1,000 |
2005/06/27 | 358 | 382 | 358 | 382 | 5,000 |
2005/06/24 | 373 | 373 | 373 | 373 | 1,000 |
2005/06/23 | 371 | 373 | 371 | 373 | 3,000 |
2005/06/22 | 380 | 380 | 380 | 380 | 4,000 |
2005/06/21 | 369 | 383 | 369 | 380 | 16,000 |
2005/06/20 | 385 | 385 | 370 | 370 | 17,000 |
2005/06/17 | 371 | 375 | 365 | 370 | 6,000 |
2005/06/16 | 361 | 361 | 361 | 361 | 1,000 |
2005/06/15 | 363 | 365 | 360 | 360 | 8,000 |
2005/06/13 | 362 | 362 | 361 | 361 | 5,000 |
2005/06/09 | 360 | 365 | 360 | 361 | 14,000 |
2005/06/07 | 361 | 361 | 360 | 360 | 5,000 |
2005/06/06 | 357 | 358 | 352 | 358 | 7,000 |
2005/06/03 | 355 | 355 | 351 | 351 | 7,000 |
2005/05/31 | 351 | 351 | 351 | 351 | 13,000 |
2005/05/27 | 356 | 356 | 350 | 350 | 8,000 |
2005/05/24 | 360 | 360 | 355 | 355 | 6,000 |
2005/05/20 | 350 | 350 | 350 | 350 | 2,000 |
2005/05/19 | 349 | 360 | 340 | 355 | 40,000 |
2005/05/17 | 335 | 335 | 335 | 335 | 1,000 |
2005/05/12 | 330 | 330 | 323 | 323 | 5,000 |
2005/05/11 | 340 | 340 | 340 | 340 | 5,000 |
2005/05/06 | 340 | 340 | 340 | 340 | 3,000 |
2005/05/02 | 340 | 340 | 339 | 340 | 12,000 |
2005/04/27 | 350 | 350 | 350 | 350 | 1,000 |
2005/04/25 | 350 | 350 | 350 | 350 | 1,000 |
2005/04/22 | 345 | 350 | 345 | 350 | 4,000 |
2005/04/19 | 347 | 347 | 347 | 347 | 5,000 |
2005/04/14 | 354 | 354 | 354 | 354 | 24,000 |
2005/04/12 | 354 | 354 | 354 | 354 | 3,000 |
2005/04/11 | 353 | 353 | 353 | 353 | 8,000 |
2005/04/08 | 352 | 353 | 352 | 353 | 5,000 |
2005/04/06 | 368 | 368 | 343 | 343 | 4,000 |
2005/04/01 | 369 | 369 | 369 | 369 | 2,000 |
2005/03/31 | 369 | 369 | 369 | 369 | 1,000 |
2005/03/23 | 372 | 372 | 370 | 370 | 2,000 |
2005/03/18 | 370 | 370 | 370 | 370 | 1,000 |
2005/03/15 | 370 | 370 | 370 | 370 | 3,000 |
2005/03/14 | 365 | 365 | 365 | 365 | 3,000 |
2005/03/09 | 360 | 360 | 360 | 360 | 1,000 |
2005/03/08 | 362 | 362 | 362 | 362 | 2,000 |
2005/03/04 | 360 | 360 | 360 | 360 | 3,000 |
2005/03/03 | 353 | 353 | 353 | 353 | 5,000 |
2005/03/02 | 351 | 351 | 351 | 351 | 1,000 |
2005/03/01 | 350 | 350 | 350 | 350 | 1,000 |
2005/02/28 | 350 | 350 | 350 | 350 | 7,000 |
2005/02/25 | 350 | 350 | 350 | 350 | 10,000 |
2005/02/23 | 359 | 359 | 350 | 350 | 5,000 |
2005/02/22 | 355 | 355 | 355 | 355 | 1,000 |
2005/02/18 | 350 | 350 | 350 | 350 | 3,000 |
2005/02/16 | 340 | 340 | 340 | 340 | 8,000 |
2005/02/15 | 340 | 385 | 340 | 385 | 4,000 |
2005/02/14 | 330 | 330 | 330 | 330 | 3,000 |
2005/02/09 | 325 | 325 | 325 | 325 | 1,000 |
2005/02/08 | 325 | 325 | 325 | 325 | 4,000 |
2005/02/07 | 325 | 325 | 325 | 325 | 1,000 |
2005/02/02 | 325 | 325 | 325 | 325 | 1,000 |
2005/02/01 | 324 | 325 | 304 | 325 | 6,000 |
2005/01/31 | 325 | 325 | 325 | 325 | 2,000 |
2005/01/28 | 320 | 320 | 320 | 320 | 3,000 |
2005/01/27 | 320 | 320 | 320 | 320 | 2,000 |
2005/01/20 | 320 | 320 | 320 | 320 | 2,000 |
2005/01/13 | 316 | 320 | 316 | 320 | 6,000 |
2005/01/12 | 315 | 315 | 315 | 315 | 5,000 |
2005/01/06 | 314 | 315 | 314 | 315 | 6,000 |