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 |
---|---|---|---|---|---|
2012/12/28 | 286 | 286 | 286 | 286 | 3,000 |
2012/12/20 | 273 | 275 | 273 | 275 | 3,000 |
2012/12/13 | 289 | 289 | 289 | 289 | 5,000 |
2012/12/12 | 283 | 283 | 275 | 275 | 8,000 |
2012/12/11 | 282 | 283 | 282 | 283 | 4,000 |
2012/12/06 | 281 | 281 | 281 | 281 | 1,000 |
2012/12/03 | 281 | 281 | 281 | 281 | 1,000 |
2012/11/27 | 281 | 281 | 281 | 281 | 1,000 |
2012/11/14 | 281 | 281 | 281 | 281 | 2,000 |
2012/11/13 | 278 | 278 | 278 | 278 | 2,000 |
2012/11/08 | 270 | 270 | 270 | 270 | 1,000 |
2012/11/02 | 282 | 282 | 273 | 273 | 3,000 |
2012/11/01 | 282 | 282 | 282 | 282 | 1,000 |
2012/10/31 | 271 | 283 | 271 | 283 | 2,000 |
2012/10/22 | 264 | 270 | 264 | 270 | 3,000 |
2012/10/12 | 280 | 280 | 280 | 280 | 2,000 |
2012/10/01 | 275 | 275 | 275 | 275 | 1,000 |
2012/09/18 | 262 | 262 | 262 | 262 | 1,000 |
2012/09/13 | 283 | 283 | 262 | 262 | 3,000 |
2012/09/10 | 270 | 270 | 270 | 270 | 1,000 |
2012/09/03 | 274 | 274 | 274 | 274 | 1,000 |
2012/08/31 | 274 | 274 | 274 | 274 | 1,000 |
2012/08/29 | 298 | 298 | 298 | 298 | 1,000 |
2012/08/28 | 298 | 298 | 298 | 298 | 1,000 |
2012/08/20 | 298 | 298 | 298 | 298 | 3,000 |
2012/08/17 | 290 | 290 | 290 | 290 | 6,000 |
2012/08/16 | 289 | 290 | 289 | 290 | 2,000 |
2012/08/02 | 286 | 286 | 286 | 286 | 1,000 |
2012/07/31 | 286 | 286 | 286 | 286 | 2,000 |
2012/07/30 | 278 | 278 | 278 | 278 | 3,000 |
2012/07/27 | 275 | 275 | 275 | 275 | 3,000 |
2012/07/13 | 275 | 275 | 275 | 275 | 3,000 |
2012/07/11 | 270 | 270 | 270 | 270 | 1,000 |
2012/07/04 | 262 | 262 | 262 | 262 | 1,000 |
2012/06/29 | 250 | 250 | 250 | 250 | 3,000 |
2012/06/28 | 250 | 250 | 250 | 250 | 1,000 |
2012/06/27 | 242 | 242 | 242 | 242 | 3,000 |
2012/06/21 | 242 | 242 | 242 | 242 | 1,000 |
2012/06/12 | 244 | 244 | 244 | 244 | 2,000 |
2012/06/07 | 233 | 233 | 233 | 233 | 1,000 |
2012/06/01 | 241 | 241 | 241 | 241 | 1,000 |
2012/05/29 | 241 | 241 | 241 | 241 | 1,000 |
2012/05/22 | 237 | 237 | 230 | 230 | 8,000 |
2012/05/21 | 237 | 237 | 237 | 237 | 5,000 |
2012/05/15 | 246 | 246 | 242 | 245 | 3,000 |
2012/05/14 | 254 | 254 | 254 | 254 | 1,000 |
2012/05/11 | 268 | 268 | 268 | 268 | 3,000 |
2012/05/01 | 268 | 268 | 268 | 268 | 1,000 |
2012/04/27 | 269 | 269 | 269 | 269 | 2,000 |
2012/04/18 | 272 | 272 | 272 | 272 | 2,000 |
2012/04/16 | 275 | 275 | 275 | 275 | 1,000 |
2012/04/13 | 275 | 275 | 275 | 275 | 3,000 |
2012/04/12 | 272 | 272 | 272 | 272 | 1,000 |
2012/04/11 | 268 | 268 | 268 | 268 | 1,000 |
2012/04/10 | 274 | 274 | 266 | 266 | 9,000 |
2012/04/02 | 290 | 290 | 290 | 290 | 1,000 |
2012/03/29 | 291 | 291 | 291 | 291 | 2,000 |
2012/03/28 | 280 | 280 | 280 | 280 | 2,000 |
2012/03/22 | 278 | 278 | 278 | 278 | 1,000 |
2012/03/14 | 286 | 286 | 286 | 286 | 3,000 |
2012/03/13 | 280 | 280 | 280 | 280 | 5,000 |
2012/03/12 | 280 | 280 | 280 | 280 | 4,000 |
2012/03/09 | 273 | 273 | 273 | 273 | 1,000 |
2012/03/01 | 289 | 289 | 289 | 289 | 3,000 |
2012/02/29 | 282 | 282 | 281 | 281 | 2,000 |
2012/02/28 | 281 | 281 | 281 | 281 | 3,000 |
2012/02/27 | 281 | 281 | 281 | 281 | 1,000 |
2012/02/23 | 275 | 275 | 275 | 275 | 1,000 |
2012/02/14 | 291 | 291 | 291 | 291 | 1,000 |
2012/02/13 | 285 | 285 | 285 | 285 | 1,000 |
2012/02/08 | 282 | 282 | 278 | 278 | 2,000 |
2012/02/01 | 294 | 294 | 294 | 294 | 1,000 |
2012/01/31 | 294 | 294 | 294 | 294 | 2,000 |
2012/01/27 | 280 | 280 | 280 | 280 | 2,000 |
2012/01/25 | 278 | 280 | 278 | 280 | 3,000 |
2012/01/13 | 276 | 276 | 276 | 276 | 2,000 |
2012/01/12 | 276 | 276 | 276 | 276 | 4,000 |
2012/01/06 | 259 | 265 | 259 | 265 | 2,000 |
2012/01/05 | 276 | 276 | 275 | 275 | 2,000 |