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 |
|---|---|---|---|---|---|
| 2013/12/30 | 267 | 267 | 264 | 267 | 7,000 |
| 2013/12/27 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/12/26 | 268 | 268 | 263 | 263 | 3,000 |
| 2013/12/25 | 262 | 262 | 260 | 260 | 6,000 |
| 2013/12/24 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/12/20 | 260 | 260 | 260 | 260 | 4,000 |
| 2013/12/19 | 259 | 260 | 258 | 260 | 9,000 |
| 2013/12/18 | 262 | 262 | 260 | 260 | 10,000 |
| 2013/12/17 | 261 | 261 | 261 | 261 | 10,000 |
| 2013/12/16 | 270 | 270 | 269 | 269 | 2,000 |
| 2013/12/13 | 285 | 285 | 269 | 269 | 3,000 |
| 2013/12/12 | 284 | 306 | 284 | 285 | 18,000 |
| 2013/12/11 | 271 | 278 | 270 | 278 | 4,000 |
| 2013/12/09 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/12/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/12/03 | 268 | 270 | 268 | 270 | 2,000 |
| 2013/12/02 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/11/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/11/27 | 270 | 270 | 270 | 270 | 3,000 |
| 2013/11/13 | 269 | 269 | 269 | 269 | 3,000 |
| 2013/11/11 | 263 | 263 | 263 | 263 | 1,000 |
| 2013/11/08 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/11/06 | 262 | 262 | 262 | 262 | 3,000 |
| 2013/11/01 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/10/30 | 274 | 274 | 274 | 274 | 1,000 |
| 2013/10/29 | 274 | 274 | 274 | 274 | 1,000 |
| 2013/10/22 | 274 | 274 | 274 | 274 | 1,000 |
| 2013/10/21 | 275 | 275 | 252 | 274 | 11,000 |
| 2013/10/18 | 274 | 274 | 274 | 274 | 2,000 |
| 2013/10/17 | 266 | 266 | 266 | 266 | 4,000 |
| 2013/10/15 | 274 | 274 | 274 | 274 | 3,000 |
| 2013/10/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/10/07 | 266 | 266 | 265 | 265 | 2,000 |
| 2013/10/04 | 273 | 273 | 273 | 273 | 1,000 |
| 2013/10/03 | 272 | 272 | 272 | 272 | 1,000 |
| 2013/10/02 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/10/01 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/09/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/09/24 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/09/20 | 268 | 268 | 268 | 268 | 5,000 |
| 2013/09/18 | 276 | 276 | 276 | 276 | 4,000 |
| 2013/09/13 | 277 | 277 | 275 | 275 | 2,000 |
| 2013/09/12 | 277 | 277 | 277 | 277 | 7,000 |
| 2013/09/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/09/09 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/09/02 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/08/29 | 270 | 270 | 270 | 270 | 3,000 |
| 2013/08/28 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/08/27 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/08/26 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/08/22 | 271 | 271 | 271 | 271 | 2,000 |
| 2013/08/19 | 275 | 275 | 275 | 275 | 5,000 |
| 2013/08/15 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/08/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/08/05 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/08/02 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/07/29 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/07/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/07/25 | 269 | 269 | 269 | 269 | 10,000 |
| 2013/07/24 | 277 | 277 | 277 | 277 | 2,000 |
| 2013/07/19 | 278 | 278 | 278 | 278 | 9,000 |
| 2013/07/16 | 288 | 288 | 288 | 288 | 2,000 |
| 2013/07/12 | 289 | 289 | 289 | 289 | 3,000 |
| 2013/07/11 | 290 | 290 | 278 | 278 | 10,000 |
| 2013/07/10 | 288 | 288 | 288 | 288 | 3,000 |
| 2013/07/08 | 280 | 280 | 278 | 280 | 4,000 |
| 2013/07/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/07/01 | 290 | 290 | 290 | 290 | 4,000 |
| 2013/06/28 | 284 | 284 | 284 | 284 | 2,000 |
| 2013/06/27 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/06/21 | 278 | 278 | 278 | 278 | 2,000 |
| 2013/06/14 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/06/13 | 288 | 288 | 280 | 280 | 2,000 |
| 2013/06/11 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/06/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/05/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/05/24 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/05/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/05/22 | 290 | 290 | 282 | 282 | 4,000 |
| 2013/05/21 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/05/20 | 290 | 290 | 290 | 290 | 7,000 |
| 2013/05/16 | 285 | 285 | 285 | 285 | 5,000 |
| 2013/05/15 | 290 | 290 | 285 | 285 | 2,000 |
| 2013/05/14 | 290 | 290 | 290 | 290 | 4,000 |
| 2013/05/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/05/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/05/08 | 288 | 288 | 288 | 288 | 4,000 |
| 2013/05/07 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/04/30 | 285 | 285 | 285 | 285 | 2,000 |
| 2013/04/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/04/22 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/04/19 | 278 | 278 | 278 | 278 | 2,000 |
| 2013/04/17 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/04/15 | 286 | 286 | 286 | 286 | 2,000 |
| 2013/04/11 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/04/10 | 273 | 273 | 273 | 273 | 1,000 |
| 2013/04/05 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/04/04 | 281 | 281 | 281 | 281 | 2,000 |
| 2013/04/01 | 296 | 296 | 296 | 296 | 1,000 |
| 2013/03/27 | 296 | 296 | 296 | 296 | 1,000 |
| 2013/03/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/03/19 | 284 | 284 | 284 | 284 | 5,000 |
| 2013/03/13 | 284 | 284 | 284 | 284 | 1,000 |
| 2013/03/12 | 284 | 284 | 284 | 284 | 2,000 |
| 2013/03/06 | 272 | 281 | 272 | 281 | 5,000 |
| 2013/03/05 | 280 | 280 | 265 | 279 | 6,000 |
| 2013/03/04 | 280 | 280 | 280 | 280 | 2,000 |
| 2013/02/28 | 272 | 272 | 272 | 272 | 2,000 |
| 2013/02/27 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/02/18 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/02/14 | 290 | 290 | 290 | 290 | 3,000 |
| 2013/02/13 | 289 | 289 | 289 | 289 | 2,000 |
| 2013/02/08 | 279 | 279 | 278 | 278 | 2,000 |
| 2013/02/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/02/05 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/02/01 | 298 | 298 | 298 | 298 | 2,000 |
| 2013/01/31 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/01/30 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/01/16 | 299 | 299 | 299 | 299 | 3,000 |
| 2013/01/11 | 295 | 295 | 295 | 295 | 2,000 |
| 2013/01/08 | 295 | 295 | 295 | 295 | 1,000 |
| 2013/01/04 | 286 | 286 | 286 | 286 | 1,000 |