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 |
---|---|---|---|---|---|
2017/12/28 | 1,128 | 1,155 | 1,128 | 1,155 | 1,000 |
2017/12/27 | 1,150 | 1,180 | 1,123 | 1,123 | 1,200 |
2017/12/26 | 1,120 | 1,160 | 1,120 | 1,150 | 400 |
2017/12/25 | 1,140 | 1,150 | 1,120 | 1,120 | 700 |
2017/12/22 | 1,135 | 1,135 | 1,085 | 1,110 | 1,500 |
2017/12/21 | 1,115 | 1,135 | 1,115 | 1,135 | 1,100 |
2017/12/20 | 1,117 | 1,117 | 1,115 | 1,115 | 700 |
2017/12/19 | 1,117 | 1,117 | 1,110 | 1,117 | 1,300 |
2017/12/18 | 1,116 | 1,117 | 1,080 | 1,117 | 900 |
2017/12/15 | 1,095 | 1,095 | 1,095 | 1,095 | 500 |
2017/12/14 | 1,080 | 1,110 | 1,080 | 1,095 | 400 |
2017/12/13 | 1,094 | 1,101 | 1,080 | 1,101 | 1,900 |
2017/12/12 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
2017/12/07 | 1,080 | 1,080 | 1,080 | 1,080 | 800 |
2017/12/06 | 1,078 | 1,078 | 1,070 | 1,070 | 800 |
2017/12/05 | 1,042 | 1,070 | 1,042 | 1,070 | 800 |
2017/12/04 | 1,038 | 1,040 | 1,038 | 1,040 | 300 |
2017/12/01 | 1,032 | 1,032 | 1,032 | 1,032 | 1,800 |
2017/11/30 | 1,039 | 1,039 | 1,031 | 1,031 | 500 |
2017/11/29 | 1,038 | 1,038 | 1,032 | 1,032 | 200 |
2017/11/28 | 1,031 | 1,032 | 1,031 | 1,032 | 400 |
2017/11/27 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2017/11/24 | 1,025 | 1,026 | 1,025 | 1,025 | 1,000 |
2017/11/21 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
2017/11/20 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2017/11/16 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
2017/11/15 | 999 | 999 | 995 | 995 | 600 |
2017/11/14 | 1,005 | 1,005 | 998 | 1,004 | 1,600 |
2017/11/13 | 1,016 | 1,019 | 1,015 | 1,019 | 1,000 |
2017/11/09 | 1,015 | 1,015 | 1,015 | 1,015 | 2,100 |
2017/11/08 | 1,010 | 1,017 | 1,010 | 1,015 | 800 |
2017/11/07 | 998 | 1,005 | 998 | 1,005 | 400 |
2017/11/06 | 998 | 998 | 998 | 998 | 200 |
2017/11/02 | 995 | 998 | 985 | 985 | 500 |
2017/11/01 | 994 | 995 | 990 | 990 | 1,000 |
2017/10/31 | 998 | 998 | 970 | 994 | 4,200 |
2017/10/30 | 990 | 998 | 990 | 998 | 600 |
2017/10/27 | 988 | 990 | 988 | 990 | 1,100 |
2017/10/26 | 987 | 988 | 987 | 988 | 300 |
2017/10/25 | 992 | 992 | 981 | 981 | 1,600 |
2017/10/24 | 983 | 987 | 983 | 987 | 300 |
2017/10/23 | 985 | 985 | 982 | 982 | 200 |
2017/10/20 | 972 | 990 | 972 | 985 | 8,600 |
2017/10/19 | 1,017 | 1,017 | 1,017 | 1,017 | 100 |
2017/10/17 | 1,012 | 1,016 | 1,012 | 1,016 | 200 |
2017/10/16 | 1,009 | 1,010 | 1,009 | 1,009 | 1,200 |
2017/10/13 | 1,009 | 1,009 | 1,009 | 1,009 | 200 |
2017/10/12 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2017/10/11 | 997 | 997 | 995 | 995 | 1,200 |
2017/10/10 | 995 | 995 | 995 | 995 | 200 |
2017/10/06 | 1,000 | 1,000 | 995 | 995 | 700 |
2017/10/05 | 1,022 | 1,023 | 1,000 | 1,000 | 400 |
2017/10/04 | 1,010 | 1,010 | 1,000 | 1,000 | 900 |
2017/10/03 | 1,010 | 1,010 | 1,000 | 1,010 | 1,200 |
2017/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2017/09/29 | 996 | 996 | 996 | 996 | 100 |
2017/09/28 | 995 | 995 | 995 | 995 | 100 |
2017/09/26 | 996 | 996 | 996 | 996 | 100 |
2017/09/25 | 995 | 995 | 995 | 995 | 100 |
2017/09/22 | 991 | 991 | 991 | 991 | 300 |
2017/09/21 | 1,000 | 1,000 | 998 | 999 | 1,300 |
2017/09/20 | 995 | 1,000 | 995 | 999 | 300 |
2017/09/19 | 995 | 995 | 989 | 995 | 800 |
2017/09/15 | 995 | 995 | 995 | 995 | 200 |
2017/09/14 | 1,000 | 1,000 | 990 | 990 | 200 |
2017/09/13 | 990 | 995 | 990 | 995 | 1,800 |
2017/09/12 | 986 | 988 | 986 | 988 | 1,100 |
2017/09/11 | 985 | 986 | 985 | 986 | 1,100 |
2017/09/08 | 983 | 998 | 983 | 998 | 400 |
2017/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
2017/09/06 | 988 | 988 | 988 | 988 | 200 |
2017/09/05 | 1,000 | 1,011 | 988 | 991 | 600 |
2017/09/04 | 995 | 995 | 995 | 995 | 100 |
2017/09/01 | 1,000 | 1,000 | 995 | 995 | 1,700 |
2017/08/31 | 972 | 999 | 972 | 999 | 1,200 |
2017/08/30 | 970 | 974 | 960 | 960 | 3,000 |
2017/08/29 | 960 | 960 | 960 | 960 | 200 |
2017/08/25 | 970 | 970 | 960 | 960 | 1,700 |
2017/08/24 | 971 | 971 | 971 | 971 | 100 |
2017/08/23 | 971 | 971 | 971 | 971 | 100 |
2017/08/22 | 971 | 971 | 971 | 971 | 100 |
2017/08/21 | 969 | 975 | 969 | 971 | 500 |
2017/08/18 | 975 | 975 | 969 | 969 | 400 |
2017/08/17 | 975 | 975 | 975 | 975 | 100 |
2017/08/16 | 985 | 985 | 985 | 985 | 200 |
2017/08/15 | 985 | 985 | 985 | 985 | 100 |
2017/08/14 | 996 | 996 | 972 | 977 | 1,200 |
2017/08/10 | 992 | 992 | 992 | 992 | 100 |
2017/08/08 | 979 | 979 | 979 | 979 | 400 |
2017/08/07 | 980 | 980 | 960 | 966 | 1,700 |
2017/08/04 | 985 | 985 | 985 | 985 | 200 |
2017/08/03 | 991 | 991 | 991 | 991 | 400 |
2017/08/02 | 980 | 1,010 | 980 | 1,010 | 1,100 |
2017/08/01 | 980 | 980 | 980 | 980 | 500 |
2017/07/31 | 968 | 980 | 968 | 980 | 1,300 |
2017/07/28 | 1,000 | 1,000 | 968 | 970 | 1,400 |
2017/07/27 | 998 | 999 | 998 | 998 | 800 |
2017/07/26 | 995 | 998 | 994 | 998 | 1,100 |
2017/07/25 | 994 | 994 | 994 | 994 | 100 |
2017/07/24 | 990 | 996 | 990 | 990 | 500 |
2017/07/21 | 966 | 980 | 966 | 980 | 300 |
2017/07/20 | 978 | 978 | 966 | 966 | 1,100 |
2017/07/19 | 984 | 988 | 963 | 978 | 800 |
2017/07/18 | 983 | 984 | 983 | 984 | 200 |
2017/07/14 | 972 | 984 | 944 | 974 | 600 |
2017/07/13 | 943 | 972 | 943 | 972 | 500 |
2017/07/12 | 967 | 980 | 942 | 942 | 7,100 |
2017/07/11 | 957 | 967 | 957 | 967 | 400 |
2017/07/10 | 948 | 950 | 938 | 950 | 400 |
2017/07/07 | 950 | 950 | 950 | 950 | 100 |
2017/07/05 | 937 | 967 | 937 | 967 | 1,000 |
2017/07/03 | 930 | 930 | 930 | 930 | 200 |
2017/06/30 | 940 | 940 | 920 | 921 | 700 |
2017/06/29 | 968 | 969 | 941 | 941 | 3,300 |
2017/06/28 | 967 | 967 | 967 | 967 | 1,400 |
2017/06/27 | 940 | 940 | 940 | 940 | 200 |
2017/06/26 | 916 | 925 | 916 | 925 | 400 |
2017/06/23 | 916 | 918 | 910 | 916 | 1,400 |
2017/06/22 | 907 | 919 | 907 | 915 | 800 |
2017/06/21 | 905 | 905 | 905 | 905 | 400 |
2017/06/20 | 905 | 905 | 900 | 900 | 700 |
2017/06/19 | 905 | 905 | 900 | 900 | 300 |
2017/06/16 | 903 | 903 | 903 | 903 | 400 |
2017/06/15 | 894 | 903 | 894 | 903 | 300 |
2017/06/14 | 902 | 902 | 902 | 902 | 100 |
2017/06/13 | 893 | 893 | 891 | 891 | 800 |
2017/06/12 | 888 | 897 | 888 | 890 | 600 |
2017/06/08 | 885 | 888 | 885 | 888 | 600 |
2017/06/07 | 888 | 888 | 888 | 888 | 100 |
2017/06/06 | 880 | 880 | 880 | 880 | 100 |
2017/06/05 | 880 | 883 | 880 | 880 | 400 |
2017/06/02 | 880 | 880 | 880 | 880 | 600 |
2017/06/01 | 890 | 890 | 880 | 880 | 200 |
2017/05/31 | 880 | 880 | 852 | 879 | 900 |
2017/05/30 | 879 | 883 | 868 | 883 | 1,000 |
2017/05/29 | 893 | 893 | 870 | 876 | 2,100 |
2017/05/26 | 893 | 893 | 893 | 893 | 100 |
2017/05/23 | 876 | 876 | 876 | 876 | 400 |
2017/05/22 | 898 | 898 | 878 | 878 | 1,900 |
2017/05/18 | 888 | 888 | 888 | 888 | 900 |
2017/05/16 | 904 | 904 | 904 | 904 | 100 |
2017/05/15 | 888 | 889 | 888 | 889 | 200 |
2017/05/12 | 882 | 882 | 881 | 881 | 200 |
2017/05/11 | 889 | 889 | 876 | 876 | 1,400 |
2017/05/10 | 909 | 909 | 888 | 888 | 1,200 |
2017/05/09 | 910 | 910 | 910 | 910 | 100 |
2017/05/08 | 911 | 911 | 911 | 911 | 100 |
2017/05/01 | 896 | 911 | 896 | 911 | 500 |
2017/04/28 | 896 | 896 | 896 | 896 | 200 |
2017/04/27 | 894 | 896 | 890 | 890 | 600 |
2017/04/26 | 888 | 894 | 859 | 894 | 500 |
2017/04/24 | 888 | 888 | 888 | 888 | 100 |
2017/04/21 | 861 | 870 | 840 | 863 | 4,100 |
2017/04/20 | 897 | 897 | 860 | 873 | 3,000 |
2017/04/19 | 895 | 899 | 890 | 890 | 300 |
2017/04/18 | 890 | 890 | 880 | 888 | 1,100 |
2017/04/17 | 891 | 891 | 891 | 891 | 100 |
2017/04/14 | 905 | 906 | 895 | 895 | 1,200 |
2017/04/13 | 911 | 925 | 911 | 925 | 800 |
2017/04/12 | 900 | 900 | 900 | 900 | 600 |
2017/04/10 | 899 | 906 | 899 | 906 | 300 |
2017/04/07 | 910 | 929 | 910 | 929 | 300 |
2017/04/06 | 910 | 921 | 910 | 921 | 1,400 |
2017/04/05 | 909 | 920 | 896 | 896 | 900 |
2017/04/04 | 890 | 909 | 890 | 909 | 2,300 |
2017/04/03 | 910 | 915 | 900 | 900 | 1,200 |
2017/03/31 | 908 | 908 | 908 | 908 | 1,200 |
2017/03/30 | 904 | 904 | 904 | 904 | 1,700 |
2017/03/29 | 918 | 919 | 906 | 915 | 2,500 |
2017/03/28 | 999 | 999 | 960 | 960 | 4,100 |
2017/03/27 | 995 | 995 | 968 | 986 | 1,000 |
2017/03/24 | 995 | 1,000 | 965 | 965 | 7,900 |
2017/03/23 | 965 | 995 | 965 | 995 | 200 |
2017/03/22 | 997 | 997 | 952 | 952 | 2,800 |
2017/03/21 | 990 | 996 | 980 | 996 | 1,300 |
2017/03/17 | 988 | 993 | 982 | 982 | 300 |
2017/03/16 | 985 | 995 | 985 | 995 | 800 |
2017/03/15 | 995 | 996 | 985 | 995 | 1,200 |
2017/03/14 | 985 | 991 | 982 | 991 | 800 |
2017/03/13 | 985 | 990 | 985 | 990 | 2,300 |
2017/03/10 | 970 | 985 | 965 | 985 | 1,800 |
2017/03/09 | 978 | 990 | 965 | 977 | 2,400 |
2017/03/08 | 975 | 990 | 958 | 958 | 7,100 |
2017/03/07 | 968 | 999 | 957 | 960 | 12,200 |
2017/03/02 | 850 | 850 | 850 | 850 | 300 |
2017/03/01 | 840 | 850 | 840 | 850 | 900 |
2017/02/28 | 828 | 840 | 828 | 840 | 500 |
2017/02/27 | 815 | 815 | 815 | 815 | 100 |
2017/02/24 | 814 | 814 | 814 | 814 | 400 |
2017/02/23 | 815 | 815 | 815 | 815 | 100 |
2017/02/21 | 889 | 904 | 814 | 814 | 1,000 |
2017/02/20 | 829 | 829 | 829 | 829 | 100 |
2017/02/15 | 846 | 846 | 830 | 830 | 1,000 |
2017/02/14 | 801 | 801 | 801 | 801 | 100 |
2017/02/09 | 785 | 800 | 784 | 800 | 2,400 |
2017/02/07 | 785 | 785 | 785 | 785 | 900 |
2017/02/06 | 815 | 815 | 785 | 785 | 200 |
2017/02/03 | 785 | 785 | 785 | 785 | 200 |
2017/02/02 | 785 | 785 | 785 | 785 | 100 |
2017/02/01 | 784 | 784 | 784 | 784 | 2,000 |
2017/01/30 | 780 | 780 | 780 | 780 | 400 |
2017/01/27 | 765 | 765 | 765 | 765 | 500 |
2017/01/26 | 765 | 765 | 765 | 765 | 100 |
2017/01/20 | 750 | 750 | 750 | 750 | 1,000 |
2017/01/12 | 764 | 764 | 764 | 764 | 100 |
2017/01/11 | 762 | 771 | 762 | 771 | 2,100 |
2017/01/10 | 777 | 777 | 777 | 777 | 100 |
2017/01/06 | 777 | 779 | 777 | 779 | 200 |
2017/01/05 | 768 | 777 | 768 | 777 | 700 |