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 |
|---|---|---|---|---|---|
| 2006/12/28 | 380 | 388 | 369 | 369 | 5,000 |
| 2006/12/26 | 371 | 371 | 371 | 371 | 5,000 |
| 2006/12/25 | 371 | 371 | 371 | 371 | 3,000 |
| 2006/12/19 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/12/18 | 366 | 366 | 366 | 366 | 10,000 |
| 2006/12/13 | 378 | 378 | 361 | 361 | 8,000 |
| 2006/12/12 | 375 | 375 | 375 | 375 | 3,000 |
| 2006/12/07 | 365 | 365 | 365 | 365 | 7,000 |
| 2006/12/06 | 358 | 358 | 358 | 358 | 5,000 |
| 2006/12/01 | 343 | 350 | 343 | 350 | 3,000 |
| 2006/11/30 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/11/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/11/28 | 345 | 345 | 340 | 340 | 3,000 |
| 2006/11/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/11/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/11/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/11/20 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/11/14 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/11/13 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/11/10 | 367 | 367 | 365 | 365 | 2,000 |
| 2006/11/08 | 367 | 367 | 367 | 367 | 3,000 |
| 2006/11/07 | 367 | 367 | 367 | 367 | 1,000 |
| 2006/11/06 | 367 | 367 | 367 | 367 | 2,000 |
| 2006/11/02 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/11/01 | 366 | 366 | 361 | 365 | 4,000 |
| 2006/10/30 | 361 | 366 | 361 | 366 | 4,000 |
| 2006/10/27 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/10/26 | 380 | 380 | 377 | 377 | 4,000 |
| 2006/10/25 | 370 | 370 | 360 | 360 | 3,000 |
| 2006/10/24 | 370 | 370 | 370 | 370 | 6,000 |
| 2006/10/23 | 380 | 380 | 378 | 378 | 3,000 |
| 2006/10/20 | 376 | 380 | 376 | 377 | 5,000 |
| 2006/10/19 | 418 | 418 | 418 | 418 | 2,000 |
| 2006/10/16 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/10/12 | 373 | 373 | 373 | 373 | 3,000 |
| 2006/10/10 | 369 | 369 | 363 | 363 | 2,000 |
| 2006/10/06 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/10/05 | 370 | 370 | 370 | 370 | 4,000 |
| 2006/10/02 | 388 | 388 | 388 | 388 | 2,000 |
| 2006/09/29 | 386 | 386 | 386 | 386 | 2,000 |
| 2006/09/27 | 386 | 386 | 386 | 386 | 2,000 |
| 2006/09/25 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/09/22 | 368 | 368 | 368 | 368 | 3,000 |
| 2006/09/19 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/09/15 | 376 | 378 | 376 | 378 | 3,000 |
| 2006/09/14 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/09/13 | 391 | 391 | 390 | 390 | 2,000 |
| 2006/09/12 | 387 | 390 | 387 | 390 | 6,000 |
| 2006/09/11 | 383 | 383 | 382 | 382 | 4,000 |
| 2006/09/08 | 389 | 389 | 382 | 382 | 7,000 |
| 2006/09/07 | 389 | 394 | 389 | 394 | 3,000 |
| 2006/09/05 | 381 | 386 | 381 | 386 | 5,000 |
| 2006/09/04 | 381 | 381 | 376 | 380 | 4,000 |
| 2006/09/01 | 376 | 376 | 376 | 376 | 3,000 |
| 2006/08/29 | 379 | 380 | 367 | 378 | 6,000 |
| 2006/08/24 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/08/22 | 379 | 379 | 379 | 379 | 4,000 |
| 2006/08/21 | 379 | 379 | 379 | 379 | 2,000 |
| 2006/08/18 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/08/17 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/08/16 | 370 | 378 | 370 | 378 | 5,000 |
| 2006/08/10 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/08/08 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/08/07 | 355 | 355 | 355 | 355 | 2,000 |
| 2006/08/04 | 352 | 357 | 352 | 357 | 4,000 |
| 2006/08/03 | 362 | 362 | 362 | 362 | 4,000 |
| 2006/08/01 | 360 | 360 | 350 | 350 | 5,000 |
| 2006/07/28 | 350 | 354 | 350 | 354 | 4,000 |
| 2006/07/27 | 359 | 359 | 359 | 359 | 4,000 |
| 2006/07/25 | 358 | 359 | 358 | 359 | 4,000 |
| 2006/07/24 | 358 | 358 | 358 | 358 | 1,000 |
| 2006/07/21 | 348 | 348 | 348 | 348 | 6,000 |
| 2006/07/20 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/07/19 | 352 | 352 | 345 | 345 | 4,000 |
| 2006/07/18 | 375 | 375 | 366 | 366 | 4,000 |
| 2006/07/12 | 383 | 383 | 383 | 383 | 4,000 |
| 2006/07/07 | 371 | 371 | 371 | 371 | 2,000 |
| 2006/07/06 | 389 | 389 | 380 | 380 | 4,000 |
| 2006/07/03 | 381 | 391 | 381 | 391 | 3,000 |
| 2006/06/27 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/06/26 | 396 | 396 | 396 | 396 | 1,000 |
| 2006/06/23 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/06/22 | 391 | 393 | 391 | 393 | 5,000 |
| 2006/06/21 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/06/19 | 396 | 396 | 396 | 396 | 3,000 |
| 2006/06/15 | 366 | 366 | 366 | 366 | 1,000 |
| 2006/06/14 | 356 | 359 | 356 | 359 | 2,000 |
| 2006/06/13 | 378 | 378 | 378 | 378 | 3,000 |
| 2006/06/12 | 368 | 368 | 368 | 368 | 3,000 |
| 2006/06/09 | 366 | 366 | 366 | 366 | 2,000 |
| 2006/06/08 | 385 | 385 | 381 | 381 | 5,000 |
| 2006/06/07 | 397 | 397 | 397 | 397 | 1,000 |
| 2006/06/05 | 395 | 400 | 395 | 400 | 4,000 |
| 2006/06/02 | 388 | 388 | 384 | 385 | 7,000 |
| 2006/06/01 | 414 | 414 | 414 | 414 | 1,000 |
| 2006/05/29 | 418 | 418 | 418 | 418 | 3,000 |
| 2006/05/25 | 412 | 419 | 412 | 419 | 4,000 |
| 2006/05/24 | 389 | 400 | 389 | 400 | 4,000 |
| 2006/05/23 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/05/22 | 417 | 419 | 415 | 416 | 5,000 |
| 2006/05/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/05/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/05/16 | 434 | 434 | 434 | 434 | 6,000 |
| 2006/05/15 | 410 | 420 | 410 | 420 | 5,000 |
| 2006/05/12 | 429 | 429 | 429 | 429 | 3,000 |
| 2006/05/11 | 436 | 436 | 436 | 436 | 2,000 |
| 2006/05/10 | 431 | 431 | 431 | 431 | 1,000 |
| 2006/05/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/05/02 | 430 | 432 | 430 | 432 | 6,000 |
| 2006/05/01 | 429 | 434 | 429 | 434 | 6,000 |
| 2006/04/28 | 437 | 437 | 427 | 427 | 5,000 |
| 2006/04/27 | 426 | 437 | 426 | 437 | 5,000 |
| 2006/04/25 | 426 | 426 | 426 | 426 | 4,000 |
| 2006/04/24 | 427 | 427 | 424 | 424 | 6,000 |
| 2006/04/21 | 438 | 438 | 427 | 427 | 4,000 |
| 2006/04/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/04/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/04/14 | 450 | 450 | 445 | 445 | 6,000 |
| 2006/04/13 | 469 | 469 | 451 | 458 | 13,000 |
| 2006/04/11 | 488 | 488 | 485 | 485 | 6,000 |
| 2006/04/10 | 443 | 500 | 443 | 488 | 6,000 |
| 2006/04/07 | 455 | 460 | 441 | 441 | 14,000 |
| 2006/04/06 | 454 | 454 | 454 | 454 | 1,000 |
| 2006/04/05 | 456 | 456 | 455 | 455 | 2,000 |
| 2006/04/04 | 460 | 460 | 450 | 450 | 4,000 |
| 2006/04/03 | 461 | 466 | 457 | 457 | 11,000 |
| 2006/03/31 | 427 | 459 | 427 | 459 | 5,000 |
| 2006/03/30 | 452 | 452 | 452 | 452 | 1,000 |
| 2006/03/27 | 456 | 456 | 456 | 456 | 3,000 |
| 2006/03/24 | 456 | 456 | 456 | 456 | 3,000 |
| 2006/03/23 | 456 | 456 | 456 | 456 | 1,000 |
| 2006/03/22 | 454 | 454 | 454 | 454 | 1,000 |
| 2006/03/20 | 451 | 453 | 451 | 451 | 7,000 |
| 2006/03/17 | 442 | 450 | 442 | 446 | 10,000 |
| 2006/03/16 | 438 | 440 | 438 | 438 | 9,000 |
| 2006/03/15 | 430 | 438 | 430 | 437 | 9,000 |
| 2006/03/14 | 430 | 430 | 430 | 430 | 5,000 |
| 2006/03/13 | 420 | 425 | 420 | 425 | 10,000 |
| 2006/03/10 | 420 | 420 | 420 | 420 | 8,000 |
| 2006/03/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/03/08 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/03/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/03/02 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/03/01 | 433 | 433 | 433 | 433 | 2,000 |
| 2006/02/27 | 430 | 433 | 430 | 433 | 5,000 |
| 2006/02/22 | 420 | 429 | 420 | 429 | 2,000 |
| 2006/02/20 | 435 | 440 | 400 | 400 | 6,000 |
| 2006/02/17 | 445 | 445 | 440 | 440 | 4,000 |
| 2006/02/16 | 430 | 430 | 420 | 430 | 8,000 |
| 2006/02/15 | 454 | 454 | 454 | 454 | 1,000 |
| 2006/02/14 | 455 | 455 | 420 | 455 | 3,000 |
| 2006/02/13 | 479 | 479 | 468 | 478 | 4,000 |
| 2006/02/09 | 481 | 481 | 480 | 480 | 2,000 |
| 2006/02/08 | 479 | 481 | 479 | 480 | 9,000 |
| 2006/02/07 | 460 | 471 | 460 | 471 | 7,000 |
| 2006/02/06 | 465 | 465 | 452 | 455 | 16,000 |
| 2006/02/03 | 485 | 485 | 475 | 475 | 19,000 |
| 2006/02/02 | 498 | 498 | 482 | 482 | 13,000 |
| 2006/02/01 | 498 | 499 | 495 | 498 | 9,000 |
| 2006/01/31 | 485 | 499 | 479 | 499 | 20,000 |
| 2006/01/30 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/01/27 | 530 | 530 | 523 | 530 | 4,000 |
| 2006/01/26 | 540 | 540 | 521 | 530 | 4,000 |
| 2006/01/25 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/01/24 | 499 | 500 | 499 | 500 | 7,000 |
| 2006/01/23 | 530 | 530 | 500 | 500 | 9,000 |
| 2006/01/20 | 515 | 535 | 515 | 535 | 2,000 |
| 2006/01/19 | 489 | 535 | 489 | 535 | 7,000 |
| 2006/01/18 | 540 | 550 | 473 | 540 | 6,000 |
| 2006/01/17 | 555 | 555 | 550 | 550 | 8,000 |
| 2006/01/16 | 555 | 555 | 545 | 555 | 7,000 |
| 2006/01/13 | 550 | 555 | 550 | 550 | 9,000 |
| 2006/01/12 | 545 | 560 | 543 | 560 | 8,000 |
| 2006/01/11 | 547 | 547 | 547 | 547 | 6,000 |
| 2006/01/10 | 547 | 547 | 537 | 537 | 3,000 |
| 2006/01/06 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/01/04 | 499 | 537 | 499 | 537 | 6,000 |