6655 東洋電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 567 | 567 | 567 | 567 | 2,000 | 1,134 |
| 1997-12-29 | 550 | 550 | 550 | 550 | 5,000 | 1,100 |
| 1997-12-22 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1997-12-18 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1997-12-17 | 560 | 560 | 550 | 550 | 10,000 | 1,100 |
| 1997-12-11 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 1997-12-09 | 580 | 580 | 580 | 580 | 9,000 | 1,160 |
| 1997-12-05 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1997-12-01 | 570 | 590 | 570 | 590 | 10,000 | 1,180 |
| 1997-11-28 | 550 | 550 | 550 | 550 | 11,000 | 1,100 |
| 1997-11-27 | 555 | 555 | 555 | 555 | 10,000 | 1,110 |
| 1997-11-25 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1997-11-14 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1997-11-13 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
| 1997-11-12 | 580 | 580 | 570 | 570 | 7,000 | 1,140 |
| 1997-10-29 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1997-10-28 | 550 | 550 | 550 | 550 | 12,000 | 1,100 |
| 1997-10-15 | 560 | 560 | 550 | 550 | 3,000 | 1,100 |
| 1997-10-13 | 560 | 580 | 560 | 580 | 2,000 | 1,160 |
| 1997-10-07 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1997-10-03 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1997-10-02 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1997-10-01 | 570 | 580 | 570 | 580 | 3,000 | 1,160 |
| 1997-09-30 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1997-09-29 | 567 | 580 | 567 | 580 | 24,000 | 1,160 |
| 1997-09-17 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 1997-09-16 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1997-09-10 | 570 | 570 | 570 | 570 | 8,000 | 1,140 |
| 1997-09-02 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 1997-09-01 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 1997-08-28 | 584 | 594 | 584 | 594 | 2,000 | 1,188 |
| 1997-08-25 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1997-08-22 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1997-08-18 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 1997-08-14 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1997-08-13 | 600 | 600 | 580 | 580 | 6,000 | 1,160 |
| 1997-08-11 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1997-08-07 | 580 | 590 | 580 | 590 | 9,000 | 1,180 |
| 1997-08-06 | 580 | 580 | 570 | 570 | 14,000 | 1,140 |
| 1997-08-05 | 580 | 590 | 580 | 580 | 19,000 | 1,160 |
| 1997-08-01 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1997-07-31 | 600 | 610 | 600 | 610 | 9,000 | 1,220 |
| 1997-07-30 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1997-07-29 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 1997-07-23 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 1997-07-22 | 584 | 584 | 584 | 584 | 2,000 | 1,168 |
| 1997-07-18 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 1997-07-17 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 1997-07-16 | 585 | 585 | 585 | 585 | 3,000 | 1,170 |
| 1997-07-14 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1997-07-09 | 609 | 610 | 609 | 610 | 15,000 | 1,220 |
| 1997-07-07 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 1997-07-01 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1997-06-30 | 610 | 610 | 610 | 610 | 6,000 | 1,220 |
| 1997-06-27 | 601 | 605 | 600 | 605 | 9,000 | 1,210 |
| 1997-06-26 | 585 | 600 | 585 | 600 | 5,000 | 1,200 |
| 1997-06-25 | 585 | 585 | 585 | 585 | 6,000 | 1,170 |
| 1997-06-24 | 585 | 585 | 585 | 585 | 5,000 | 1,170 |
| 1997-06-23 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 1997-06-20 | 585 | 585 | 585 | 585 | 5,000 | 1,170 |
| 1997-06-19 | 581 | 581 | 581 | 581 | 4,000 | 1,162 |
| 1997-06-18 | 600 | 600 | 591 | 591 | 3,000 | 1,182 |
| 1997-06-17 | 610 | 610 | 600 | 600 | 22,000 | 1,200 |
| 1997-06-13 | 607 | 610 | 607 | 610 | 9,000 | 1,220 |
| 1997-06-11 | 606 | 610 | 606 | 610 | 2,000 | 1,220 |
| 1997-06-10 | 606 | 606 | 606 | 606 | 1,000 | 1,212 |
| 1997-06-09 | 586 | 586 | 586 | 586 | 3,000 | 1,172 |
| 1997-06-06 | 586 | 586 | 586 | 586 | 2,000 | 1,172 |
| 1997-06-03 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 1997-06-02 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 1997-05-30 | 600 | 600 | 595 | 595 | 3,000 | 1,190 |
| 1997-05-29 | 600 | 610 | 600 | 610 | 3,000 | 1,220 |
| 1997-05-28 | 601 | 601 | 600 | 600 | 4,000 | 1,200 |
| 1997-05-27 | 600 | 600 | 600 | 600 | 11,000 | 1,200 |
| 1997-05-26 | 605 | 605 | 585 | 585 | 5,000 | 1,170 |
| 1997-05-22 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 1997-05-16 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 1997-05-14 | 595 | 595 | 595 | 595 | 3,000 | 1,190 |
| 1997-05-13 | 614 | 615 | 614 | 615 | 3,000 | 1,230 |
| 1997-05-12 | 615 | 615 | 615 | 615 | 3,000 | 1,230 |
| 1997-05-07 | 617 | 617 | 611 | 611 | 4,000 | 1,222 |
| 1997-05-02 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 1997-05-01 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1997-04-28 | 581 | 581 | 580 | 580 | 2,000 | 1,160 |
| 1997-04-24 | 590 | 590 | 580 | 580 | 10,000 | 1,160 |
| 1997-04-23 | 590 | 590 | 590 | 590 | 6,000 | 1,180 |
| 1997-04-22 | 591 | 591 | 591 | 591 | 3,000 | 1,182 |
| 1997-04-18 | 587 | 589 | 587 | 589 | 3,000 | 1,178 |
| 1997-04-17 | 586 | 590 | 586 | 587 | 9,000 | 1,174 |
| 1997-04-11 | 580 | 590 | 580 | 585 | 11,000 | 1,170 |
| 1997-04-10 | 590 | 590 | 585 | 585 | 3,000 | 1,170 |
| 1997-04-09 | 590 | 593 | 590 | 593 | 7,000 | 1,186 |
| 1997-04-08 | 600 | 600 | 595 | 595 | 10,000 | 1,190 |
| 1997-04-07 | 601 | 601 | 600 | 600 | 14,000 | 1,200 |
| 1997-04-04 | 610 | 610 | 600 | 600 | 10,000 | 1,200 |
| 1997-04-03 | 600 | 600 | 600 | 600 | 10,000 | 1,200 |
| 1997-04-02 | 605 | 605 | 600 | 600 | 9,000 | 1,200 |
| 1997-04-01 | 620 | 620 | 610 | 610 | 4,000 | 1,220 |
| 1997-03-31 | 630 | 640 | 620 | 620 | 16,000 | 1,240 |
| 1997-03-28 | 625 | 638 | 625 | 632 | 6,000 | 1,264 |
| 1997-03-27 | 635 | 639 | 630 | 630 | 19,000 | 1,260 |
| 1997-03-25 | 642 | 642 | 635 | 640 | 28,000 | 1,280 |
| 1997-03-24 | 645 | 650 | 645 | 650 | 5,000 | 1,300 |
| 1997-03-21 | 651 | 651 | 640 | 640 | 7,000 | 1,280 |
| 1997-03-19 | 630 | 650 | 630 | 650 | 13,000 | 1,300 |
| 1997-03-18 | 640 | 645 | 638 | 638 | 40,000 | 1,276 |
| 1997-03-17 | 640 | 644 | 640 | 640 | 37,000 | 1,280 |
| 1997-03-14 | 638 | 642 | 638 | 642 | 27,000 | 1,284 |
| 1997-03-13 | 641 | 645 | 635 | 643 | 46,000 | 1,286 |
| 1997-03-12 | 645 | 655 | 640 | 640 | 24,000 | 1,280 |
| 1997-03-11 | 655 | 655 | 645 | 645 | 34,000 | 1,290 |
| 1997-03-10 | 650 | 655 | 650 | 655 | 21,000 | 1,310 |
| 1997-03-07 | 650 | 650 | 645 | 650 | 21,000 | 1,300 |
| 1997-03-06 | 643 | 650 | 643 | 650 | 9,000 | 1,300 |
| 1997-03-05 | 645 | 653 | 645 | 653 | 23,000 | 1,306 |
| 1997-03-04 | 645 | 645 | 640 | 645 | 21,000 | 1,290 |
| 1997-03-03 | 650 | 650 | 645 | 645 | 25,000 | 1,290 |
| 1997-02-28 | 630 | 648 | 630 | 640 | 23,000 | 1,280 |
| 1997-02-27 | 640 | 641 | 640 | 640 | 37,000 | 1,280 |
| 1997-02-26 | 640 | 640 | 620 | 630 | 43,000 | 1,260 |
| 1997-02-25 | 640 | 641 | 620 | 640 | 29,000 | 1,280 |
| 1997-02-24 | 650 | 650 | 638 | 640 | 31,000 | 1,280 |
| 1997-02-21 | 659 | 659 | 644 | 650 | 31,000 | 1,300 |
| 1997-02-20 | 650 | 660 | 645 | 657 | 37,000 | 1,314 |
| 1997-02-19 | 652 | 653 | 645 | 645 | 43,000 | 1,290 |
| 1997-02-18 | 649 | 665 | 646 | 652 | 147,000 | 1,304 |
| 1997-02-17 | 635 | 645 | 631 | 645 | 71,000 | 1,290 |
| 1997-02-14 | 635 | 640 | 630 | 635 | 65,000 | 1,270 |
| 1997-02-13 | 620 | 635 | 606 | 635 | 95,000 | 1,270 |
| 1997-02-12 | 625 | 625 | 601 | 625 | 78,000 | 1,250 |
| 1997-02-10 | 620 | 620 | 611 | 620 | 27,000 | 1,240 |
| 1997-02-07 | 625 | 625 | 620 | 625 | 44,000 | 1,250 |
| 1997-02-06 | 625 | 632 | 625 | 625 | 57,000 | 1,250 |
| 1997-02-05 | 645 | 645 | 625 | 625 | 97,000 | 1,250 |
| 1997-02-04 | 645 | 656 | 642 | 643 | 110,000 | 1,286 |
| 1997-02-03 | 650 | 650 | 640 | 641 | 126,000 | 1,282 |
| 1997-01-31 | 649 | 677 | 630 | 672 | 573,000 | 1,344 |
| 1997-01-30 | 619 | 645 | 615 | 639 | 817,000 | 1,278 |
| 1997-01-29 | 560 | 612 | 560 | 595 | 1,873,000 | 1,190 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
