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 |
|---|---|---|---|---|---|
| 2008/12/30 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/12/29 | 183 | 183 | 183 | 183 | 3,000 |
| 2008/12/25 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/12/24 | 200 | 200 | 178 | 178 | 13,000 |
| 2008/12/22 | 210 | 210 | 188 | 188 | 4,000 |
| 2008/12/19 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/12/12 | 231 | 231 | 231 | 231 | 5,000 |
| 2008/12/11 | 231 | 231 | 231 | 231 | 2,000 |
| 2008/12/09 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/12/02 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/12/01 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/11/28 | 218 | 220 | 218 | 220 | 2,000 |
| 2008/11/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/11/14 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/11/13 | 215 | 215 | 200 | 200 | 9,000 |
| 2008/11/12 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/11/11 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/11/07 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/11/06 | 200 | 205 | 200 | 205 | 2,000 |
| 2008/11/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/31 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/10/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/29 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/10/27 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/10/22 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/21 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/10/17 | 216 | 216 | 200 | 200 | 2,000 |
| 2008/10/10 | 188 | 190 | 188 | 190 | 3,000 |
| 2008/10/09 | 158 | 190 | 158 | 190 | 4,000 |
| 2008/10/08 | 210 | 210 | 183 | 183 | 2,000 |
| 2008/10/06 | 213 | 213 | 213 | 213 | 3,000 |
| 2008/10/01 | 261 | 261 | 251 | 251 | 4,000 |
| 2008/09/30 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/09/29 | 250 | 270 | 250 | 270 | 4,000 |
| 2008/09/26 | 242 | 250 | 242 | 250 | 3,000 |
| 2008/09/25 | 242 | 242 | 232 | 232 | 11,000 |
| 2008/09/24 | 272 | 272 | 271 | 271 | 8,000 |
| 2008/09/22 | 285 | 286 | 278 | 280 | 12,000 |
| 2008/09/19 | 275 | 297 | 275 | 281 | 28,000 |
| 2008/09/18 | 363 | 363 | 347 | 347 | 41,000 |
| 2008/09/17 | 353 | 353 | 353 | 353 | 62,000 |
| 2008/09/16 | 273 | 273 | 273 | 273 | 2,000 |
| 2008/09/12 | 273 | 273 | 273 | 273 | 2,000 |
| 2008/09/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/09/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/09/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/08/29 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/08/27 | 295 | 300 | 295 | 300 | 3,000 |
| 2008/08/26 | 270 | 290 | 270 | 290 | 3,000 |
| 2008/08/25 | 275 | 275 | 275 | 275 | 2,000 |
| 2008/08/12 | 309 | 309 | 295 | 295 | 5,000 |
| 2008/08/11 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/08/08 | 295 | 295 | 295 | 295 | 5,000 |
| 2008/08/06 | 295 | 295 | 295 | 295 | 3,000 |
| 2008/08/01 | 280 | 280 | 280 | 280 | 13,000 |
| 2008/07/31 | 280 | 280 | 270 | 270 | 9,000 |
| 2008/07/29 | 300 | 300 | 300 | 300 | 12,000 |
| 2008/07/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/07/11 | 303 | 303 | 303 | 303 | 7,000 |
| 2008/07/09 | 304 | 304 | 304 | 304 | 3,000 |
| 2008/07/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/07/02 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/06/27 | 280 | 280 | 280 | 280 | 4,000 |
| 2008/06/23 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/06/19 | 281 | 281 | 270 | 275 | 16,000 |
| 2008/06/17 | 291 | 291 | 286 | 286 | 2,000 |
| 2008/06/12 | 291 | 291 | 291 | 291 | 4,000 |
| 2008/06/10 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/06/06 | 292 | 295 | 292 | 295 | 4,000 |
| 2008/06/05 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/06/04 | 321 | 321 | 321 | 321 | 2,000 |
| 2008/06/03 | 291 | 291 | 291 | 291 | 3,000 |
| 2008/05/21 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/05/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/05/15 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/05/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/05/13 | 295 | 295 | 291 | 291 | 2,000 |
| 2008/05/12 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/05/07 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/05/01 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/04/30 | 278 | 278 | 278 | 278 | 2,000 |
| 2008/04/24 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/04/14 | 278 | 278 | 278 | 278 | 3,000 |
| 2008/04/11 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/04/10 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/04/01 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/03/27 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/03/11 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/03/03 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/02/27 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/02/26 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/02/20 | 282 | 287 | 282 | 287 | 26,000 |
| 2008/02/15 | 293 | 293 | 282 | 282 | 2,000 |
| 2008/02/12 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/02/05 | 293 | 293 | 293 | 293 | 2,000 |
| 2008/01/31 | 275 | 280 | 275 | 280 | 4,000 |
| 2008/01/29 | 275 | 275 | 275 | 275 | 6,000 |
| 2008/01/25 | 275 | 275 | 275 | 275 | 7,000 |
| 2008/01/24 | 275 | 275 | 275 | 275 | 2,000 |
| 2008/01/23 | 280 | 280 | 280 | 280 | 11,000 |
| 2008/01/22 | 290 | 290 | 279 | 279 | 2,000 |
| 2008/01/21 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/01/15 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/01/11 | 319 | 319 | 315 | 315 | 4,000 |
| 2008/01/08 | 319 | 319 | 319 | 319 | 2,000 |