6655 東洋電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22---795-795
2021-10-21---795-795
2021-10-20795795795795100795
2021-10-19806806806806100806
2021-10-18804805804805300805
2021-10-15---800-800
2021-10-14800800795800800800
2021-10-13801812801801900801
2021-10-128198198018011,200801
2021-10-11820820807807200807
2021-10-088208207958063,200806
2021-10-07816816816816100816
2021-10-06804804804804100804
2021-10-05817817817817300817
2021-10-04802802802802200802
2021-10-01802802802802200802
2021-09-30---810-810
2021-09-29---810-810
2021-09-28810810810810400810
2021-09-27810810810810100810
2021-09-24802802802802100802
2021-09-22---804-804
2021-09-21804804804804200804
2021-09-17804804804804300804
2021-09-16810810802802700802
2021-09-15810810810810300810
2021-09-14810810810810200810
2021-09-138068068068061,100806
2021-09-10---806-806
2021-09-09806806806806300806
2021-09-08811812811812500812
2021-09-07---810-810
2021-09-06810810810810100810
2021-09-03821821821821100821
2021-09-02817819817819200819
2021-09-01817817817817400817
2021-08-31817817817817200817
2021-08-30801802800802400802
2021-08-27---800-800
2021-08-26---800-800
2021-08-25---800-800
2021-08-24---800-800
2021-08-23801801800800300800
2021-08-20802802801801200801
2021-08-19---817-817
2021-08-18817817817817100817
2021-08-17816816816816200816
2021-08-16817817815815200815
2021-08-13808818808818200818
2021-08-127917957917951,100795
2021-08-11787788787787700787
2021-08-107777857777854,500785
2021-08-06---815-815
2021-08-05---815-815
2021-08-04820820815815500815
2021-08-03842846823823500823
2021-08-02831840824824700824
2021-07-30842842842842100842
2021-07-29843843843843200843
2021-07-28815845815832600832
2021-07-27814814814814100814
2021-07-26823823812812300812
2021-07-21---823-823
2021-07-20---823-823
2021-07-19---823-823
2021-07-16823823823823100823
2021-07-15818818818818100818
2021-07-148498498448442,400844
2021-07-13809809809809100809
2021-07-128108108098092,000809
2021-07-097958097908091,400809
2021-07-08798798796796700796
2021-07-07---802-802
2021-07-068028028028021,000802
2021-07-05801802801802300802
2021-07-02797804797804200804
2021-07-01801801801801100801
2021-06-30801801801801300801
2021-06-298018018018012,800801
2021-06-28---801-801
2021-06-25---801-801
2021-06-24---801-801
2021-06-23796801796801400801
2021-06-22807807794794700794
2021-06-21798800792792500792
2021-06-18800800800800100800
2021-06-17801802801802200802
2021-06-168018068008011,100801
2021-06-15801801801801100801
2021-06-14---808-808
2021-06-11808808808808900808
2021-06-10808808808808300808
2021-06-09801801799800700800
2021-06-08802811800811900811
2021-06-07801802801802200802
2021-06-04801802800801500801
2021-06-03805805805805500805
2021-06-02---805-805
2021-06-01805805805805400805
2021-05-31805805805805400805
2021-05-28802802802802100802
2021-05-27815815815815400815
2021-05-26---815-815
2021-05-25816816815815300815
2021-05-248028028018011,100801
2021-05-21805805802802800802
2021-05-20806806806806100806
2021-05-19821821821821200821
2021-05-18---822-822
2021-05-17807822807822200822
2021-05-14806806806806100806
2021-05-13812812805805900805
2021-05-12819819819819100819
2021-05-118138138138131,600813
2021-05-10819819813813200813
2021-05-078198208198191,000819
2021-05-06819819819819200819
2021-04-30810810810810200810
2021-04-28812812811811300811
2021-04-27812812811811400811
2021-04-26811811811811200811
2021-04-23---814-814
2021-04-22---814-814
2021-04-21815815814814200814
2021-04-20814819814819300819
2021-04-19818820811814700814
2021-04-16818819818819300819
2021-04-15820820819819500819
2021-04-14820820820820400820
2021-04-138288308208201,800820
2021-04-12822828821828800828
2021-04-09823828821821300821
2021-04-08824824823823200823
2021-04-07824828824828200828
2021-04-06826829824824300824
2021-04-058268318268261,000826
2021-04-028408408238332,200833
2021-04-018478478378431,400843
2021-03-318498558428421,400842
2021-03-308278598278584,100858
2021-03-298909098909092,700909
2021-03-268828858788831,900883
2021-03-258788838668831,300883
2021-03-248878888668731,300873
2021-03-238888898608802,900880
2021-03-2290090086088810,800888
2021-03-198969008969001,400900
2021-03-18898899896898500898
2021-03-17899899899899100899
2021-03-16899901896896600896
2021-03-159009008979001,000900
2021-03-12896898896898200898
2021-03-118969008938931,500893
2021-03-10900900896896500896
2021-03-09897900897900300900
2021-03-08907907897897500897
2021-03-05899907892892400892
2021-03-04869899869899300899
2021-03-03905905905905200905
2021-03-02907907905905200905
2021-03-019009019009011,200901
2021-02-26888900871900600900
2021-02-25869869869869300869
2021-02-24874878874878300878
2021-02-22866866866866100866
2021-02-19870870851851300851
2021-02-18870870860868400868
2021-02-17849869849869300869
2021-02-16870870869869200869
2021-02-15872872865865600865
2021-02-12844866844865700865
2021-02-108448448288441,000844
2021-02-098458458308321,800832
2021-02-08860868843860700860
2021-02-05832850832850500850
2021-02-04835835835835100835
2021-02-03845854843854600854
2021-02-02839842839842300842
2021-02-01836837836837200837
2021-01-29845845836836600836
2021-01-28839840839840400840
2021-01-27834835834835400835
2021-01-26828834828833500833
2021-01-25824824824824200824
2021-01-22824824824824100824
2021-01-218128208128121,600812
2021-01-20838838835835200835
2021-01-19835835835835100835
2021-01-18---834-834
2021-01-15834834834834200834
2021-01-14834834834834400834
2021-01-13834834834834200834
2021-01-128328348328321,200832
2021-01-08832832832832100832
2021-01-07830830829829200829
2021-01-06830830830830200830
2021-01-057938357938301,200830
2021-01-04813830813830700830

分割・併合履歴 : [2016-09-28]1株→0.5株