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 |
|---|---|---|---|---|---|
| 2009/12/28 | 198 | 198 | 198 | 198 | 9,000 |
| 2009/12/25 | 194 | 199 | 194 | 199 | 5,000 |
| 2009/12/24 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/12/15 | 194 | 194 | 194 | 194 | 3,000 |
| 2009/12/14 | 189 | 189 | 189 | 189 | 2,000 |
| 2009/12/11 | 190 | 190 | 189 | 189 | 9,000 |
| 2009/12/10 | 186 | 188 | 186 | 188 | 3,000 |
| 2009/12/07 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/12/03 | 181 | 189 | 180 | 189 | 30,000 |
| 2009/12/02 | 180 | 180 | 180 | 180 | 13,000 |
| 2009/12/01 | 183 | 183 | 183 | 183 | 5,000 |
| 2009/11/27 | 183 | 183 | 183 | 183 | 2,000 |
| 2009/11/26 | 182 | 182 | 182 | 182 | 11,000 |
| 2009/11/25 | 189 | 190 | 189 | 190 | 16,000 |
| 2009/11/12 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/11/11 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/11/10 | 191 | 191 | 191 | 191 | 2,000 |
| 2009/11/02 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/10/30 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/10/27 | 203 | 203 | 200 | 200 | 5,000 |
| 2009/10/23 | 203 | 203 | 203 | 203 | 11,000 |
| 2009/10/22 | 206 | 206 | 202 | 202 | 2,000 |
| 2009/10/19 | 207 | 207 | 205 | 205 | 8,000 |
| 2009/10/15 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/10/14 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/10/02 | 217 | 217 | 207 | 209 | 5,000 |
| 2009/10/01 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/09/29 | 226 | 226 | 225 | 225 | 6,000 |
| 2009/09/24 | 231 | 231 | 230 | 230 | 4,000 |
| 2009/09/18 | 232 | 232 | 230 | 230 | 6,000 |
| 2009/09/17 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/09/16 | 230 | 242 | 230 | 242 | 6,000 |
| 2009/09/15 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/09/14 | 234 | 234 | 234 | 234 | 3,000 |
| 2009/09/11 | 250 | 250 | 230 | 239 | 20,000 |
| 2009/09/03 | 262 | 262 | 262 | 262 | 2,000 |
| 2009/08/31 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/08/28 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/08/27 | 242 | 242 | 242 | 242 | 3,000 |
| 2009/08/18 | 237 | 237 | 227 | 232 | 3,000 |
| 2009/08/17 | 227 | 237 | 227 | 237 | 3,000 |
| 2009/08/07 | 224 | 224 | 223 | 223 | 2,000 |
| 2009/08/05 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/08/03 | 238 | 238 | 234 | 235 | 5,000 |
| 2009/07/29 | 240 | 245 | 240 | 245 | 3,000 |
| 2009/07/28 | 239 | 239 | 239 | 239 | 7,000 |
| 2009/07/27 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/07/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/07/17 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/07/16 | 220 | 220 | 213 | 213 | 7,000 |
| 2009/07/14 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/07/13 | 230 | 230 | 230 | 230 | 7,000 |
| 2009/07/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/07/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/07/06 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/07/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/06/30 | 224 | 224 | 220 | 220 | 3,000 |
| 2009/06/29 | 233 | 234 | 233 | 234 | 2,000 |
| 2009/06/26 | 223 | 223 | 223 | 223 | 3,000 |
| 2009/06/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/06/18 | 221 | 221 | 221 | 221 | 3,000 |
| 2009/06/15 | 232 | 232 | 232 | 232 | 2,000 |
| 2009/06/12 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/06/11 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/06/05 | 221 | 221 | 221 | 221 | 5,000 |
| 2009/06/02 | 221 | 221 | 221 | 221 | 2,000 |
| 2009/05/29 | 211 | 211 | 211 | 211 | 3,000 |
| 2009/05/19 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/05/13 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/05/12 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/05/11 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/05/08 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/05/01 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/04/30 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/04/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/04/27 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/04/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/04/22 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/04/21 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/04/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/04/14 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/04/01 | 222 | 222 | 220 | 220 | 2,000 |
| 2009/03/30 | 220 | 220 | 220 | 220 | 6,000 |
| 2009/03/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/03/23 | 213 | 213 | 213 | 213 | 2,000 |
| 2009/03/17 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/03/13 | 210 | 210 | 191 | 191 | 2,000 |
| 2009/03/11 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/03/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/03/02 | 203 | 203 | 203 | 203 | 7,000 |
| 2009/02/27 | 203 | 203 | 203 | 203 | 8,000 |
| 2009/02/16 | 203 | 203 | 203 | 203 | 11,000 |
| 2009/02/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/02/06 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/02/03 | 215 | 219 | 215 | 219 | 2,000 |
| 2009/02/02 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/01/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/01/27 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/01/15 | 203 | 203 | 203 | 203 | 3,000 |
| 2009/01/13 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/01/08 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/01/07 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/01/06 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/01/05 | 185 | 185 | 185 | 185 | 1,000 |