6655 東洋電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-08761761755755200755
2022-08-05754761754761400761
2022-08-04758759758759500759
2022-08-037707707587582,000758
2022-08-02760760760760100760
2022-08-01755755755755600755
2022-07-29753755750755500755
2022-07-28752753751751400751
2022-07-27755758755755500755
2022-07-26750758750755700755
2022-07-25756757750750600750
2022-07-227607657047567,500756
2022-07-21760760760760300760
2022-07-20760760760760200760
2022-07-19760760760760200760
2022-07-15760762760760600760
2022-07-14761761760760400760
2022-07-137737737567601,900760
2022-07-12774774774774100774
2022-07-117757787727756,600775
2022-07-08771773771772400772
2022-07-07774777774774400774
2022-07-06775775775775100775
2022-07-05774774774774900774
2022-07-04775775760774600774
2022-07-01777777777777700777
2022-06-307777777777772,700777
2022-06-29---751-751
2022-06-287487697487512,700751
2022-06-27746746746746500746
2022-06-24754754750750200750
2022-06-23740742740742300742
2022-06-22732734732734200734
2022-06-21731739731735800735
2022-06-20734734731731800731
2022-06-177427427347342,300734
2022-06-167417487407471,400747
2022-06-157577577407481,600748
2022-06-147587587407581,200758
2022-06-137617617457583,400758
2022-06-10761761761761700761
2022-06-0975076875076819,600768
2022-06-08795795795795100795
2022-06-07791792791792200792
2022-06-06---793-793
2022-06-037937937937931,100793
2022-06-02---791-791
2022-06-01---791-791
2022-05-31791791791791100791
2022-05-30790790790790100790
2022-05-27793793793793300793
2022-05-26---793-793
2022-05-25793793793793200793
2022-05-24793793793793100793
2022-05-23---802-802
2022-05-20802802802802100802
2022-05-19---804-804
2022-05-18---804-804
2022-05-17---804-804
2022-05-16---804-804
2022-05-13804804804804800804
2022-05-12---789-789
2022-05-11789789789789100789
2022-05-10800800789789300789
2022-05-09---802-802
2022-05-06802802802802400802
2022-05-02802802802802400802
2022-04-28---789-789
2022-04-27789789789789300789
2022-04-26788788788788100788
2022-04-25788788788788100788
2022-04-22790790789789300789
2022-04-21791791791791200791
2022-04-20800800795795300795
2022-04-19---800-800
2022-04-18800800800800100800
2022-04-15802802797800300800
2022-04-14802802802802200802
2022-04-137938057938051,100805
2022-04-12793793793793100793
2022-04-11785785785785100785
2022-04-08790790784784500784
2022-04-07---788-788
2022-04-06---788-788
2022-04-05787788787788200788
2022-04-047988007907901,900790
2022-04-01798798798798100798
2022-03-31793798785786700786
2022-03-307717907717902,600790
2022-03-298208208198202,200820
2022-03-288198208188201,300820
2022-03-258208208198201,000820
2022-03-24819820819820300820
2022-03-23820820814814300814
2022-03-22820820814814800814
2022-03-18---820-820
2022-03-17820820820820300820
2022-03-16820820820820100820
2022-03-15820820807820800820
2022-03-148108178108171,100817
2022-03-11810810810810400810
2022-03-10807808807808300808
2022-03-09804804804804100804
2022-03-08810810810810100810
2022-03-07806806802806600806
2022-03-04809810808810700810
2022-03-03803810803810400810
2022-03-028098098098091,200809
2022-03-01810810809809400809
2022-02-28810810805808800808
2022-02-25802812802812300812
2022-02-248058058018031,000803
2022-02-22805805805805100805
2022-02-21818818805805500805
2022-02-18---818-818
2022-02-17818818818818100818
2022-02-168198198178171,000817
2022-02-15809809809809100809
2022-02-14---801-801
2022-02-10801801801801300801
2022-02-098018028008001,200800
2022-02-08812825812812500812
2022-02-078108107997991,600799
2022-02-04---820-820
2022-02-03820820820820300820
2022-02-02813815813815200815
2022-02-01813813813813100813
2022-01-31---813-813
2022-01-28813813813813100813
2022-01-27813813813813400813
2022-01-26813813813813100813
2022-01-25812812810810300810
2022-01-24810810805810400810
2022-01-21817817817817100817
2022-01-20---815-815
2022-01-19---815-815
2022-01-18---815-815
2022-01-17---815-815
2022-01-14815815815815100815
2022-01-13815815815815100815
2022-01-12---811-811
2022-01-118468467988113,600811
2022-01-07816816816816200816
2022-01-06816816816816100816
2022-01-05823823816816400816
2022-01-04828828825825700825

分割・併合履歴 : [2016-09-28]1株→0.5株