6655 東洋電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 790 | 790 | 787 | 787 | 400 | 787 |
| 2024-11-21 | 790 | 792 | 790 | 792 | 900 | 792 |
| 2024-11-20 | 790 | 790 | 770 | 787 | 700 | 787 |
| 2024-11-19 | 773 | 773 | 773 | 773 | 300 | 773 |
| 2024-11-18 | 774 | 780 | 774 | 774 | 900 | 774 |
| 2024-11-15 | 773 | 785 | 773 | 775 | 400 | 775 |
| 2024-11-14 | 780 | 780 | 773 | 778 | 400 | 778 |
| 2024-11-13 | 778 | 788 | 765 | 778 | 4,300 | 778 |
| 2024-11-12 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2024-11-11 | 761 | 761 | 756 | 756 | 200 | 756 |
| 2024-11-08 | 751 | 752 | 751 | 752 | 300 | 752 |
| 2024-11-07 | 757 | 757 | 752 | 752 | 700 | 752 |
| 2024-11-06 | 756 | 757 | 756 | 757 | 200 | 757 |
| 2024-11-05 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2024-11-01 | 760 | 770 | 753 | 770 | 11,400 | 770 |
| 2024-10-31 | 771 | 771 | 759 | 760 | 3,100 | 760 |
| 2024-10-30 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2024-10-29 | 759 | 760 | 759 | 760 | 200 | 760 |
| 2024-10-28 | 753 | 753 | 753 | 753 | 200 | 753 |
| 2024-10-25 | 752 | 752 | 752 | 752 | 100 | 752 |
| 2024-10-24 | 749 | 767 | 749 | 750 | 600 | 750 |
| 2024-10-23 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2024-10-22 | 748 | 749 | 748 | 749 | 200 | 749 |
| 2024-10-21 | - | - | - | 747 | - | 747 |
| 2024-10-18 | - | - | - | 747 | - | 747 |
| 2024-10-17 | 762 | 762 | 747 | 747 | 400 | 747 |
| 2024-10-16 | 762 | 765 | 762 | 765 | 500 | 765 |
| 2024-10-15 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2024-10-11 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2024-10-10 | 743 | 743 | 743 | 743 | 100 | 743 |
| 2024-10-09 | 750 | 750 | 745 | 745 | 300 | 745 |
| 2024-10-08 | 752 | 752 | 752 | 752 | 200 | 752 |
| 2024-10-07 | 752 | 752 | 752 | 752 | 200 | 752 |
| 2024-10-04 | 748 | 753 | 748 | 753 | 300 | 753 |
| 2024-10-03 | 763 | 763 | 762 | 763 | 1,100 | 763 |
| 2024-10-02 | 736 | 736 | 736 | 736 | 100 | 736 |
| 2024-10-01 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2024-09-30 | 729 | 731 | 729 | 731 | 200 | 731 |
| 2024-09-27 | 749 | 768 | 749 | 755 | 1,600 | 755 |
| 2024-09-26 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2024-09-25 | 740 | 756 | 735 | 735 | 300 | 735 |
| 2024-09-24 | 732 | 732 | 732 | 732 | 200 | 732 |
| 2024-09-20 | 733 | 735 | 733 | 735 | 200 | 735 |
| 2024-09-19 | 733 | 733 | 733 | 733 | 200 | 733 |
| 2024-09-18 | 731 | 754 | 721 | 733 | 3,500 | 733 |
| 2024-09-17 | 740 | 740 | 734 | 734 | 1,000 | 734 |
| 2024-09-13 | 737 | 737 | 737 | 737 | 200 | 737 |
| 2024-09-12 | 747 | 747 | 735 | 742 | 1,600 | 742 |
| 2024-09-11 | 740 | 750 | 736 | 737 | 2,300 | 737 |
| 2024-09-10 | 740 | 740 | 740 | 740 | 600 | 740 |
| 2024-09-09 | 740 | 752 | 731 | 735 | 2,800 | 735 |
| 2024-09-06 | 739 | 745 | 730 | 744 | 1,000 | 744 |
| 2024-09-05 | 756 | 756 | 744 | 754 | 700 | 754 |
| 2024-09-04 | 758 | 758 | 745 | 745 | 1,600 | 745 |
| 2024-09-03 | 757 | 757 | 750 | 757 | 1,700 | 757 |
| 2024-09-02 | 748 | 757 | 748 | 757 | 1,200 | 757 |
| 2024-08-30 | - | - | - | 748 | - | 748 |
| 2024-08-29 | - | - | - | 748 | - | 748 |
| 2024-08-28 | 750 | 754 | 748 | 748 | 600 | 748 |
| 2024-08-27 | 753 | 753 | 753 | 753 | 300 | 753 |
| 2024-08-26 | 743 | 743 | 736 | 740 | 800 | 740 |
| 2024-08-23 | 743 | 743 | 740 | 742 | 900 | 742 |
| 2024-08-22 | 740 | 740 | 727 | 727 | 1,500 | 727 |
| 2024-08-21 | 740 | 740 | 739 | 740 | 800 | 740 |
| 2024-08-20 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2024-08-19 | 752 | 752 | 748 | 748 | 500 | 748 |
| 2024-08-16 | 740 | 740 | 723 | 740 | 1,700 | 740 |
| 2024-08-15 | 750 | 750 | 740 | 740 | 1,500 | 740 |
| 2024-08-14 | 717 | 733 | 717 | 733 | 600 | 733 |
| 2024-08-13 | 728 | 728 | 716 | 717 | 2,100 | 717 |
| 2024-08-09 | 711 | 715 | 710 | 715 | 1,200 | 715 |
| 2024-08-08 | 706 | 719 | 706 | 711 | 2,100 | 711 |
| 2024-08-07 | 706 | 719 | 704 | 706 | 2,600 | 706 |
| 2024-08-06 | 700 | 724 | 700 | 704 | 1,800 | 704 |
| 2024-08-05 | 754 | 774 | 699 | 699 | 5,900 | 699 |
| 2024-08-02 | 787 | 787 | 769 | 769 | 1,500 | 769 |
| 2024-08-01 | 787 | 787 | 771 | 772 | 2,600 | 772 |
| 2024-07-31 | 788 | 788 | 778 | 778 | 500 | 778 |
| 2024-07-30 | 779 | 788 | 778 | 779 | 500 | 779 |
| 2024-07-29 | 785 | 785 | 778 | 778 | 500 | 778 |
| 2024-07-26 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2024-07-25 | 775 | 780 | 775 | 779 | 700 | 779 |
| 2024-07-24 | 779 | 780 | 773 | 774 | 1,500 | 774 |
| 2024-07-23 | 773 | 782 | 767 | 782 | 3,200 | 782 |
| 2024-07-22 | 790 | 792 | 768 | 769 | 6,600 | 769 |
| 2024-07-19 | 798 | 798 | 792 | 792 | 800 | 792 |
| 2024-07-18 | 789 | 792 | 789 | 792 | 200 | 792 |
| 2024-07-17 | 792 | 792 | 789 | 789 | 1,000 | 789 |
| 2024-07-16 | 797 | 798 | 792 | 792 | 1,200 | 792 |
| 2024-07-12 | 799 | 800 | 797 | 797 | 9,000 | 797 |
| 2024-07-11 | 791 | 799 | 791 | 794 | 600 | 794 |
| 2024-07-10 | 798 | 798 | 785 | 786 | 5,000 | 786 |
| 2024-07-09 | 796 | 799 | 796 | 798 | 1,500 | 798 |
| 2024-07-08 | 797 | 797 | 786 | 796 | 1,100 | 796 |
| 2024-07-05 | 792 | 793 | 790 | 790 | 1,000 | 790 |
| 2024-07-04 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2024-07-03 | 781 | 790 | 781 | 790 | 1,400 | 790 |
| 2024-07-02 | 782 | 782 | 781 | 781 | 400 | 781 |
| 2024-07-01 | 794 | 794 | 775 | 780 | 3,600 | 780 |
| 2024-06-28 | 779 | 789 | 779 | 780 | 1,000 | 780 |
| 2024-06-27 | 771 | 784 | 771 | 775 | 1,900 | 775 |
| 2024-06-26 | 776 | 776 | 770 | 770 | 400 | 770 |
| 2024-06-25 | 766 | 773 | 766 | 768 | 1,000 | 768 |
| 2024-06-24 | 765 | 780 | 765 | 779 | 1,400 | 779 |
| 2024-06-21 | 766 | 771 | 765 | 765 | 300 | 765 |
| 2024-06-20 | 767 | 767 | 767 | 767 | 200 | 767 |
| 2024-06-19 | - | - | - | 760 | - | 760 |
| 2024-06-18 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2024-06-17 | 760 | 768 | 755 | 768 | 1,200 | 768 |
| 2024-06-14 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2024-06-13 | 782 | 782 | 767 | 767 | 1,200 | 767 |
| 2024-06-12 | 768 | 770 | 767 | 768 | 1,400 | 768 |
| 2024-06-11 | 755 | 758 | 755 | 756 | 500 | 756 |
| 2024-06-10 | 762 | 762 | 755 | 755 | 800 | 755 |
| 2024-06-07 | 763 | 763 | 756 | 756 | 1,300 | 756 |
| 2024-06-06 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2024-06-05 | 757 | 760 | 754 | 754 | 500 | 754 |
| 2024-06-04 | 755 | 759 | 754 | 754 | 500 | 754 |
| 2024-06-03 | 756 | 756 | 752 | 755 | 1,200 | 755 |
| 2024-05-31 | 752 | 755 | 750 | 755 | 1,800 | 755 |
| 2024-05-30 | 770 | 770 | 759 | 759 | 500 | 759 |
| 2024-05-29 | 763 | 765 | 763 | 765 | 2,200 | 765 |
| 2024-05-28 | 760 | 763 | 760 | 763 | 200 | 763 |
| 2024-05-27 | 762 | 763 | 759 | 759 | 1,100 | 759 |
| 2024-05-24 | 761 | 761 | 761 | 761 | 100 | 761 |
| 2024-05-23 | 753 | 753 | 753 | 753 | 400 | 753 |
| 2024-05-22 | 754 | 760 | 754 | 754 | 600 | 754 |
| 2024-05-21 | 752 | 754 | 752 | 754 | 600 | 754 |
| 2024-05-20 | 754 | 754 | 752 | 752 | 500 | 752 |
| 2024-05-17 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2024-05-16 | 762 | 765 | 754 | 754 | 2,000 | 754 |
| 2024-05-15 | 765 | 779 | 760 | 762 | 1,100 | 762 |
| 2024-05-14 | 769 | 769 | 762 | 762 | 800 | 762 |
| 2024-05-13 | 778 | 778 | 770 | 770 | 1,900 | 770 |
| 2024-05-10 | - | - | - | 779 | - | 779 |
| 2024-05-09 | 769 | 783 | 769 | 780 | 1,200 | 780 |
| 2024-05-08 | 770 | 774 | 770 | 774 | 1,000 | 774 |
| 2024-05-07 | 774 | 774 | 769 | 769 | 1,800 | 769 |
| 2024-05-02 | 755 | 774 | 755 | 774 | 2,500 | 774 |
| 2024-05-01 | 775 | 780 | 750 | 771 | 3,900 | 771 |
| 2024-04-30 | 783 | 783 | 768 | 770 | 600 | 770 |
| 2024-04-26 | 763 | 783 | 763 | 783 | 400 | 783 |
| 2024-04-25 | 771 | 771 | 762 | 762 | 300 | 762 |
| 2024-04-24 | 783 | 783 | 783 | 783 | 200 | 783 |
| 2024-04-23 | 785 | 785 | 780 | 780 | 1,300 | 780 |
| 2024-04-22 | 752 | 786 | 752 | 783 | 1,400 | 783 |
| 2024-04-19 | 762 | 762 | 752 | 753 | 700 | 753 |
| 2024-04-18 | 766 | 770 | 762 | 770 | 600 | 770 |
| 2024-04-17 | 766 | 766 | 765 | 765 | 1,000 | 765 |
| 2024-04-16 | 788 | 788 | 765 | 770 | 3,600 | 770 |
| 2024-04-15 | 789 | 789 | 788 | 788 | 900 | 788 |
| 2024-04-12 | 808 | 809 | 794 | 806 | 1,600 | 806 |
| 2024-04-11 | 786 | 817 | 786 | 793 | 3,700 | 793 |
| 2024-04-10 | 779 | 786 | 779 | 786 | 500 | 786 |
| 2024-04-09 | 780 | 785 | 780 | 781 | 1,500 | 781 |
| 2024-04-08 | 782 | 782 | 781 | 782 | 600 | 782 |
| 2024-04-05 | 781 | 781 | 780 | 780 | 300 | 780 |
| 2024-04-04 | 800 | 800 | 780 | 782 | 2,100 | 782 |
| 2024-04-03 | 802 | 805 | 802 | 805 | 200 | 805 |
| 2024-04-02 | 808 | 815 | 797 | 797 | 1,000 | 797 |
| 2024-04-01 | 795 | 830 | 790 | 793 | 3,800 | 793 |
| 2024-03-29 | 787 | 787 | 784 | 785 | 1,600 | 785 |
| 2024-03-28 | 760 | 796 | 760 | 783 | 6,100 | 783 |
| 2024-03-27 | 830 | 830 | 829 | 830 | 12,300 | 830 |
| 2024-03-26 | 850 | 850 | 849 | 850 | 2,300 | 850 |
| 2024-03-25 | 850 | 850 | 849 | 850 | 6,400 | 850 |
| 2024-03-22 | 850 | 850 | 849 | 850 | 1,800 | 850 |
| 2024-03-21 | 850 | 850 | 849 | 849 | 2,500 | 849 |
| 2024-03-19 | 865 | 870 | 849 | 849 | 4,300 | 849 |
| 2024-03-18 | 879 | 887 | 857 | 858 | 3,900 | 858 |
| 2024-03-15 | 881 | 881 | 874 | 875 | 1,000 | 875 |
| 2024-03-14 | 876 | 887 | 866 | 871 | 1,400 | 871 |
| 2024-03-13 | 880 | 880 | 867 | 867 | 1,300 | 867 |
| 2024-03-12 | 879 | 879 | 868 | 868 | 2,100 | 868 |
| 2024-03-11 | 863 | 889 | 863 | 863 | 3,300 | 863 |
| 2024-03-08 | 880 | 880 | 848 | 860 | 8,500 | 860 |
| 2024-03-07 | 841 | 849 | 830 | 845 | 2,800 | 845 |
| 2024-03-06 | 844 | 847 | 839 | 839 | 1,800 | 839 |
| 2024-03-05 | 840 | 840 | 839 | 839 | 1,000 | 839 |
| 2024-03-04 | 835 | 839 | 834 | 839 | 1,300 | 839 |
| 2024-03-01 | 839 | 839 | 831 | 831 | 1,200 | 831 |
| 2024-02-29 | 827 | 838 | 827 | 830 | 1,200 | 830 |
| 2024-02-28 | 839 | 840 | 826 | 826 | 2,500 | 826 |
| 2024-02-27 | 833 | 833 | 825 | 826 | 800 | 826 |
| 2024-02-26 | 835 | 835 | 825 | 825 | 1,700 | 825 |
| 2024-02-22 | 810 | 824 | 810 | 824 | 700 | 824 |
| 2024-02-21 | 810 | 813 | 810 | 810 | 500 | 810 |
| 2024-02-20 | 808 | 813 | 806 | 810 | 1,000 | 810 |
| 2024-02-19 | 810 | 815 | 806 | 808 | 2,000 | 808 |
| 2024-02-16 | 807 | 811 | 804 | 811 | 800 | 811 |
| 2024-02-15 | 829 | 829 | 804 | 804 | 1,600 | 804 |
| 2024-02-14 | 828 | 828 | 813 | 817 | 2,000 | 817 |
| 2024-02-13 | 827 | 838 | 821 | 824 | 1,100 | 824 |
| 2024-02-09 | 820 | 820 | 815 | 820 | 800 | 820 |
| 2024-02-08 | 832 | 844 | 805 | 820 | 6,800 | 820 |
| 2024-02-07 | 829 | 831 | 827 | 827 | 2,100 | 827 |
| 2024-02-06 | 825 | 830 | 817 | 827 | 2,200 | 827 |
| 2024-02-05 | 830 | 830 | 818 | 825 | 1,300 | 825 |
| 2024-02-02 | 815 | 831 | 814 | 831 | 1,000 | 831 |
| 2024-02-01 | 828 | 828 | 813 | 815 | 1,100 | 815 |
| 2024-01-31 | 824 | 824 | 809 | 813 | 1,100 | 813 |
| 2024-01-30 | 814 | 814 | 813 | 813 | 1,100 | 813 |
| 2024-01-29 | 804 | 816 | 801 | 813 | 3,800 | 813 |
| 2024-01-26 | 810 | 810 | 803 | 803 | 400 | 803 |
| 2024-01-25 | 800 | 810 | 800 | 810 | 700 | 810 |
| 2024-01-24 | 801 | 801 | 798 | 799 | 1,700 | 799 |
| 2024-01-23 | 801 | 801 | 801 | 801 | 300 | 801 |
| 2024-01-22 | 805 | 809 | 800 | 801 | 1,400 | 801 |
| 2024-01-19 | 805 | 805 | 805 | 805 | 400 | 805 |
| 2024-01-18 | 822 | 822 | 805 | 805 | 2,300 | 805 |
| 2024-01-17 | 823 | 825 | 822 | 822 | 1,200 | 822 |
| 2024-01-16 | 825 | 835 | 824 | 824 | 600 | 824 |
| 2024-01-15 | 830 | 836 | 830 | 835 | 5,400 | 835 |
| 2024-01-12 | 814 | 823 | 814 | 822 | 2,400 | 822 |
| 2024-01-11 | 811 | 821 | 811 | 814 | 1,700 | 814 |
| 2024-01-10 | 802 | 808 | 800 | 808 | 1,300 | 808 |
| 2024-01-09 | 799 | 802 | 795 | 802 | 1,100 | 802 |
| 2024-01-05 | 790 | 794 | 790 | 793 | 400 | 793 |
| 2024-01-04 | 777 | 790 | 777 | 790 | 1,100 | 790 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
