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 |
---|---|---|---|---|---|
2014/12/30 | 272 | 272 | 272 | 272 | 1,000 |
2014/12/26 | 275 | 275 | 275 | 275 | 6,000 |
2014/12/25 | 269 | 269 | 268 | 268 | 2,000 |
2014/12/24 | 272 | 274 | 266 | 273 | 4,000 |
2014/12/22 | 275 | 280 | 275 | 280 | 5,000 |
2014/12/19 | 265 | 275 | 265 | 275 | 10,000 |
2014/12/12 | 285 | 285 | 285 | 285 | 7,000 |
2014/12/11 | 285 | 285 | 285 | 285 | 9,000 |
2014/12/10 | 280 | 280 | 280 | 280 | 1,000 |
2014/12/08 | 277 | 277 | 277 | 277 | 2,000 |
2014/12/03 | 286 | 286 | 285 | 285 | 2,000 |
2014/12/01 | 283 | 283 | 283 | 283 | 1,000 |
2014/11/28 | 281 | 281 | 281 | 281 | 3,000 |
2014/11/26 | 280 | 280 | 280 | 280 | 1,000 |
2014/11/18 | 295 | 295 | 295 | 295 | 1,000 |
2014/11/14 | 285 | 285 | 285 | 285 | 1,000 |
2014/11/13 | 295 | 295 | 279 | 279 | 3,000 |
2014/11/12 | 295 | 295 | 295 | 295 | 2,000 |
2014/11/04 | 290 | 290 | 290 | 290 | 1,000 |
2014/10/30 | 290 | 290 | 290 | 290 | 2,000 |
2014/10/28 | 285 | 285 | 285 | 285 | 1,000 |
2014/10/27 | 285 | 285 | 285 | 285 | 1,000 |
2014/10/23 | 285 | 285 | 285 | 285 | 2,000 |
2014/10/22 | 278 | 278 | 278 | 278 | 1,000 |
2014/10/17 | 310 | 310 | 310 | 310 | 1,000 |
2014/10/16 | 299 | 299 | 299 | 299 | 2,000 |
2014/10/14 | 294 | 294 | 294 | 294 | 8,000 |
2014/10/03 | 294 | 294 | 294 | 294 | 2,000 |
2014/10/01 | 288 | 288 | 288 | 288 | 1,000 |
2014/09/29 | 288 | 288 | 288 | 288 | 1,000 |
2014/09/24 | 288 | 288 | 288 | 288 | 1,000 |
2014/09/16 | 294 | 294 | 294 | 294 | 1,000 |
2014/09/11 | 280 | 280 | 278 | 278 | 8,000 |
2014/09/01 | 278 | 278 | 278 | 278 | 1,000 |
2014/08/29 | 278 | 278 | 278 | 278 | 4,000 |
2014/08/27 | 274 | 274 | 274 | 274 | 1,000 |
2014/08/22 | 280 | 280 | 272 | 272 | 2,000 |
2014/08/19 | 272 | 272 | 272 | 272 | 5,000 |
2014/08/18 | 280 | 280 | 280 | 280 | 2,000 |
2014/08/15 | 277 | 277 | 277 | 277 | 1,000 |
2014/08/12 | 280 | 280 | 280 | 280 | 2,000 |
2014/08/11 | 278 | 280 | 278 | 280 | 3,000 |
2014/08/05 | 275 | 275 | 275 | 275 | 2,000 |
2014/07/29 | 270 | 270 | 270 | 270 | 5,000 |
2014/07/25 | 270 | 270 | 270 | 270 | 1,000 |
2014/07/22 | 265 | 267 | 265 | 267 | 6,000 |
2014/07/18 | 267 | 267 | 267 | 267 | 1,000 |
2014/07/17 | 267 | 267 | 267 | 267 | 3,000 |
2014/07/16 | 271 | 271 | 271 | 271 | 1,000 |
2014/07/15 | 278 | 279 | 278 | 279 | 3,000 |
2014/07/14 | 277 | 277 | 277 | 277 | 1,000 |
2014/07/11 | 277 | 277 | 277 | 277 | 4,000 |
2014/07/10 | 277 | 277 | 277 | 277 | 2,000 |
2014/07/09 | 274 | 276 | 269 | 269 | 6,000 |
2014/07/08 | 273 | 274 | 273 | 274 | 3,000 |
2014/07/07 | 268 | 268 | 268 | 268 | 2,000 |
2014/07/03 | 268 | 268 | 268 | 268 | 1,000 |
2014/07/01 | 268 | 268 | 261 | 261 | 4,000 |
2014/06/27 | 268 | 268 | 268 | 268 | 1,000 |
2014/06/26 | 268 | 268 | 268 | 268 | 1,000 |
2014/06/24 | 260 | 260 | 260 | 260 | 1,000 |
2014/06/20 | 260 | 260 | 260 | 260 | 1,000 |
2014/06/19 | 259 | 260 | 259 | 260 | 6,000 |
2014/06/16 | 255 | 255 | 254 | 254 | 15,000 |
2014/06/11 | 262 | 262 | 262 | 262 | 4,000 |
2014/06/06 | 262 | 262 | 262 | 262 | 1,000 |
2014/06/04 | 260 | 260 | 260 | 260 | 1,000 |
2014/06/03 | 262 | 262 | 262 | 262 | 1,000 |
2014/05/28 | 254 | 263 | 254 | 263 | 12,000 |
2014/05/27 | 270 | 270 | 270 | 270 | 4,000 |
2014/05/26 | 269 | 270 | 269 | 270 | 5,000 |
2014/05/23 | 272 | 272 | 272 | 272 | 1,000 |
2014/05/22 | 264 | 264 | 264 | 264 | 2,000 |
2014/05/16 | 278 | 286 | 262 | 264 | 5,000 |
2014/05/14 | 270 | 270 | 270 | 270 | 3,000 |
2014/05/07 | 257 | 257 | 257 | 257 | 1,000 |
2014/05/02 | 261 | 261 | 261 | 261 | 3,000 |
2014/04/30 | 268 | 268 | 268 | 268 | 1,000 |
2014/04/28 | 264 | 264 | 264 | 264 | 1,000 |
2014/04/24 | 264 | 264 | 264 | 264 | 2,000 |
2014/04/21 | 257 | 257 | 257 | 257 | 1,000 |
2014/04/11 | 263 | 263 | 263 | 263 | 3,000 |
2014/04/09 | 263 | 263 | 263 | 263 | 2,000 |
2014/04/03 | 268 | 269 | 268 | 269 | 5,000 |
2014/03/28 | 262 | 262 | 262 | 262 | 5,000 |
2014/03/27 | 270 | 270 | 270 | 270 | 2,000 |
2014/03/12 | 270 | 270 | 270 | 270 | 3,000 |
2014/03/10 | 268 | 268 | 268 | 268 | 2,000 |
2014/03/06 | 265 | 265 | 265 | 265 | 1,000 |
2014/03/05 | 265 | 265 | 265 | 265 | 1,000 |
2014/03/03 | 266 | 266 | 265 | 265 | 3,000 |
2014/02/28 | 265 | 265 | 265 | 265 | 1,000 |
2014/02/25 | 265 | 265 | 265 | 265 | 2,000 |
2014/02/12 | 272 | 273 | 272 | 273 | 4,000 |
2014/02/05 | 258 | 258 | 258 | 258 | 1,000 |
2014/02/03 | 274 | 274 | 274 | 274 | 1,000 |
2014/01/30 | 275 | 275 | 275 | 275 | 2,000 |
2014/01/27 | 264 | 264 | 264 | 264 | 2,000 |
2014/01/23 | 271 | 271 | 268 | 268 | 4,000 |
2014/01/20 | 271 | 271 | 271 | 271 | 1,000 |
2014/01/17 | 277 | 277 | 269 | 269 | 8,000 |
2014/01/14 | 269 | 270 | 269 | 270 | 5,000 |
2014/01/09 | 269 | 269 | 267 | 267 | 6,000 |
2014/01/08 | 269 | 269 | 269 | 269 | 1,000 |
2014/01/07 | 266 | 266 | 266 | 266 | 1,000 |
2014/01/06 | 267 | 267 | 265 | 267 | 9,000 |