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 |
---|---|---|---|---|---|
2007/12/28 | 315 | 315 | 315 | 315 | 4,000 |
2007/12/27 | 302 | 302 | 302 | 302 | 1,000 |
2007/12/21 | 301 | 301 | 300 | 300 | 3,000 |
2007/12/20 | 319 | 319 | 319 | 319 | 2,000 |
2007/12/17 | 323 | 323 | 323 | 323 | 1,000 |
2007/12/12 | 320 | 323 | 318 | 323 | 10,000 |
2007/12/11 | 325 | 329 | 325 | 325 | 3,000 |
2007/12/10 | 314 | 314 | 314 | 314 | 2,000 |
2007/12/07 | 311 | 314 | 311 | 314 | 4,000 |
2007/12/05 | 310 | 310 | 310 | 310 | 1,000 |
2007/12/03 | 308 | 318 | 308 | 318 | 8,000 |
2007/11/30 | 308 | 313 | 308 | 313 | 10,000 |
2007/11/29 | 313 | 313 | 313 | 313 | 2,000 |
2007/11/28 | 312 | 312 | 303 | 303 | 7,000 |
2007/11/27 | 317 | 317 | 317 | 317 | 2,000 |
2007/11/26 | 320 | 320 | 318 | 318 | 2,000 |
2007/11/20 | 335 | 335 | 335 | 335 | 2,000 |
2007/11/15 | 350 | 350 | 350 | 350 | 2,000 |
2007/11/12 | 350 | 350 | 350 | 350 | 3,000 |
2007/11/07 | 353 | 353 | 353 | 353 | 1,000 |
2007/11/05 | 359 | 359 | 353 | 353 | 3,000 |
2007/11/01 | 355 | 359 | 355 | 359 | 3,000 |
2007/10/29 | 359 | 359 | 359 | 359 | 1,000 |
2007/10/16 | 359 | 359 | 359 | 359 | 2,000 |
2007/10/15 | 380 | 389 | 380 | 389 | 3,000 |
2007/10/12 | 375 | 375 | 375 | 375 | 1,000 |
2007/10/10 | 371 | 371 | 371 | 371 | 1,000 |
2007/10/03 | 371 | 371 | 371 | 371 | 1,000 |
2007/09/27 | 380 | 399 | 354 | 354 | 6,000 |
2007/09/14 | 370 | 370 | 370 | 370 | 2,000 |
2007/09/13 | 370 | 370 | 370 | 370 | 1,000 |
2007/09/12 | 370 | 370 | 370 | 370 | 2,000 |
2007/09/11 | 369 | 369 | 369 | 369 | 3,000 |
2007/09/10 | 368 | 368 | 368 | 368 | 7,000 |
2007/09/03 | 370 | 370 | 370 | 370 | 1,000 |
2007/08/29 | 375 | 375 | 375 | 375 | 1,000 |
2007/08/28 | 350 | 350 | 340 | 350 | 3,000 |
2007/08/24 | 340 | 340 | 340 | 340 | 1,000 |
2007/08/16 | 325 | 325 | 325 | 325 | 3,000 |
2007/08/15 | 358 | 358 | 358 | 358 | 1,000 |
2007/08/14 | 383 | 383 | 383 | 383 | 2,000 |
2007/08/10 | 374 | 374 | 374 | 374 | 5,000 |
2007/08/08 | 374 | 374 | 374 | 374 | 2,000 |
2007/08/06 | 380 | 380 | 380 | 380 | 2,000 |
2007/08/02 | 380 | 380 | 380 | 380 | 1,000 |
2007/08/01 | 390 | 390 | 380 | 380 | 3,000 |
2007/07/31 | 385 | 385 | 385 | 385 | 2,000 |
2007/07/30 | 385 | 385 | 385 | 385 | 1,000 |
2007/07/27 | 380 | 380 | 380 | 380 | 1,000 |
2007/07/24 | 378 | 378 | 378 | 378 | 1,000 |
2007/07/23 | 380 | 380 | 380 | 380 | 3,000 |
2007/07/20 | 375 | 380 | 375 | 375 | 4,000 |
2007/07/18 | 380 | 380 | 380 | 380 | 1,000 |
2007/07/13 | 380 | 380 | 380 | 380 | 1,000 |
2007/07/12 | 390 | 390 | 390 | 390 | 5,000 |
2007/07/11 | 388 | 390 | 388 | 388 | 4,000 |
2007/07/10 | 381 | 387 | 381 | 387 | 5,000 |
2007/07/09 | 380 | 380 | 380 | 380 | 1,000 |
2007/07/04 | 380 | 380 | 380 | 380 | 1,000 |
2007/07/03 | 380 | 380 | 380 | 380 | 1,000 |
2007/07/02 | 386 | 386 | 380 | 380 | 4,000 |
2007/06/27 | 386 | 386 | 386 | 386 | 2,000 |
2007/06/25 | 390 | 390 | 380 | 380 | 5,000 |
2007/06/22 | 373 | 373 | 373 | 373 | 1,000 |
2007/06/20 | 380 | 380 | 380 | 380 | 3,000 |
2007/06/15 | 380 | 381 | 380 | 381 | 3,000 |
2007/06/13 | 380 | 380 | 380 | 380 | 3,000 |
2007/06/12 | 380 | 380 | 380 | 380 | 3,000 |
2007/06/11 | 380 | 380 | 380 | 380 | 3,000 |
2007/06/08 | 380 | 380 | 378 | 378 | 4,000 |
2007/06/07 | 364 | 370 | 360 | 370 | 4,000 |
2007/06/05 | 360 | 360 | 360 | 360 | 2,000 |
2007/06/01 | 360 | 360 | 360 | 360 | 6,000 |
2007/05/30 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/29 | 375 | 375 | 375 | 375 | 1,000 |
2007/05/28 | 375 | 377 | 375 | 377 | 2,000 |
2007/05/25 | 365 | 365 | 365 | 365 | 2,000 |
2007/05/22 | 360 | 360 | 360 | 360 | 1,000 |
2007/05/18 | 360 | 360 | 360 | 360 | 2,000 |
2007/05/15 | 360 | 360 | 360 | 360 | 2,000 |
2007/05/11 | 392 | 392 | 375 | 375 | 6,000 |
2007/05/10 | 386 | 386 | 386 | 386 | 3,000 |
2007/05/07 | 360 | 360 | 360 | 360 | 1,000 |
2007/05/02 | 375 | 375 | 375 | 375 | 3,000 |
2007/05/01 | 375 | 375 | 375 | 375 | 2,000 |
2007/04/27 | 375 | 375 | 375 | 375 | 1,000 |
2007/04/26 | 370 | 375 | 370 | 375 | 3,000 |
2007/04/25 | 363 | 363 | 355 | 356 | 5,000 |
2007/04/24 | 358 | 358 | 358 | 358 | 1,000 |
2007/04/23 | 368 | 368 | 368 | 368 | 1,000 |
2007/04/20 | 373 | 373 | 373 | 373 | 1,000 |
2007/04/12 | 387 | 387 | 387 | 387 | 2,000 |
2007/04/10 | 389 | 389 | 389 | 389 | 1,000 |
2007/04/06 | 390 | 390 | 390 | 390 | 1,000 |
2007/04/05 | 390 | 390 | 390 | 390 | 2,000 |
2007/04/02 | 390 | 390 | 390 | 390 | 1,000 |
2007/03/29 | 390 | 390 | 390 | 390 | 3,000 |
2007/03/26 | 385 | 385 | 385 | 385 | 1,000 |
2007/03/22 | 384 | 384 | 384 | 384 | 3,000 |
2007/03/19 | 384 | 384 | 384 | 384 | 1,000 |
2007/03/15 | 384 | 384 | 384 | 384 | 2,000 |
2007/03/14 | 384 | 384 | 384 | 384 | 1,000 |
2007/03/12 | 400 | 400 | 400 | 400 | 3,000 |
2007/03/09 | 401 | 401 | 401 | 401 | 1,000 |
2007/03/05 | 365 | 365 | 360 | 360 | 5,000 |
2007/03/02 | 390 | 390 | 390 | 390 | 1,000 |
2007/03/01 | 390 | 390 | 390 | 390 | 2,000 |
2007/02/27 | 405 | 405 | 405 | 405 | 1,000 |
2007/02/22 | 415 | 415 | 395 | 395 | 3,000 |
2007/02/20 | 415 | 415 | 415 | 415 | 1,000 |
2007/02/19 | 420 | 420 | 420 | 420 | 4,000 |
2007/02/16 | 405 | 420 | 405 | 420 | 8,000 |
2007/02/15 | 410 | 410 | 410 | 410 | 6,000 |
2007/02/14 | 400 | 401 | 400 | 400 | 3,000 |
2007/02/13 | 400 | 400 | 400 | 400 | 3,000 |
2007/02/07 | 400 | 400 | 400 | 400 | 1,000 |
2007/02/02 | 384 | 390 | 384 | 390 | 4,000 |
2007/02/01 | 380 | 380 | 380 | 380 | 2,000 |
2007/01/31 | 371 | 375 | 370 | 375 | 15,000 |
2007/01/30 | 370 | 370 | 369 | 369 | 7,000 |
2007/01/29 | 370 | 370 | 370 | 370 | 1,000 |
2007/01/25 | 370 | 370 | 370 | 370 | 1,000 |
2007/01/24 | 364 | 370 | 364 | 370 | 3,000 |
2007/01/22 | 362 | 362 | 362 | 362 | 2,000 |
2007/01/17 | 375 | 377 | 370 | 377 | 4,000 |
2007/01/16 | 366 | 375 | 366 | 375 | 5,000 |
2007/01/15 | 366 | 366 | 366 | 366 | 1,000 |
2007/01/11 | 363 | 363 | 363 | 363 | 2,000 |
2007/01/05 | 370 | 370 | 363 | 363 | 3,000 |