6655 東洋電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1999-12-28 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1999-12-22 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1999-12-17 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 1999-12-07 | 282 | 290 | 281 | 281 | 23,000 | 562 |
| 1999-12-06 | 317 | 317 | 282 | 282 | 3,000 | 564 |
| 1999-12-01 | 282 | 282 | 282 | 282 | 4,000 | 564 |
| 1999-11-30 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 1999-11-29 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 1999-11-24 | 296 | 296 | 281 | 281 | 6,000 | 562 |
| 1999-11-22 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1999-11-18 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1999-11-15 | 346 | 346 | 346 | 346 | 2,000 | 692 |
| 1999-11-09 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1999-11-04 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 1999-11-02 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 1999-11-01 | 307 | 307 | 307 | 307 | 2,000 | 614 |
| 1999-10-29 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 1999-10-25 | 301 | 301 | 301 | 301 | 5,000 | 602 |
| 1999-10-19 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 1999-10-15 | 333 | 333 | 333 | 333 | 4,000 | 666 |
| 1999-10-14 | 333 | 333 | 333 | 333 | 5,000 | 666 |
| 1999-10-13 | 325 | 333 | 325 | 333 | 8,000 | 666 |
| 1999-10-04 | 365 | 365 | 350 | 350 | 4,000 | 700 |
| 1999-09-28 | 365 | 365 | 365 | 365 | 4,000 | 730 |
| 1999-09-03 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1999-09-02 | 397 | 400 | 397 | 400 | 2,000 | 800 |
| 1999-09-01 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 1999-08-31 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 1999-08-30 | 382 | 382 | 382 | 382 | 5,000 | 764 |
| 1999-08-27 | 373 | 373 | 373 | 373 | 10,000 | 746 |
| 1999-08-12 | 364 | 364 | 364 | 364 | 3,000 | 728 |
| 1999-08-11 | 364 | 364 | 364 | 364 | 3,000 | 728 |
| 1999-08-06 | 355 | 355 | 355 | 355 | 4,000 | 710 |
| 1999-08-05 | 362 | 362 | 355 | 355 | 4,000 | 710 |
| 1999-08-02 | 352 | 352 | 352 | 352 | 2,000 | 704 |
| 1999-07-28 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 1999-07-26 | 350 | 350 | 321 | 321 | 2,000 | 642 |
| 1999-07-19 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 1999-07-16 | 373 | 373 | 321 | 321 | 8,000 | 642 |
| 1999-07-15 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 1999-07-13 | 340 | 350 | 340 | 350 | 3,000 | 700 |
| 1999-07-12 | 360 | 360 | 340 | 340 | 4,000 | 680 |
| 1999-07-07 | 350 | 373 | 350 | 373 | 3,000 | 746 |
| 1999-07-06 | 350 | 350 | 350 | 350 | 8,000 | 700 |
| 1999-07-02 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 1999-06-30 | 339 | 339 | 339 | 339 | 2,000 | 678 |
| 1999-06-29 | 330 | 339 | 321 | 339 | 6,000 | 678 |
| 1999-06-28 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1999-06-24 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 1999-06-18 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1999-06-17 | 292 | 292 | 286 | 286 | 8,000 | 572 |
| 1999-06-15 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1999-06-11 | 290 | 297 | 290 | 297 | 5,000 | 594 |
| 1999-06-08 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1999-06-02 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 1999-05-26 | 284 | 284 | 284 | 284 | 2,000 | 568 |
| 1999-05-20 | 284 | 284 | 284 | 284 | 2,000 | 568 |
| 1999-05-18 | 286 | 286 | 284 | 284 | 2,000 | 568 |
| 1999-05-17 | 291 | 291 | 290 | 290 | 4,000 | 580 |
| 1999-05-14 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 1999-05-13 | 296 | 296 | 296 | 296 | 3,000 | 592 |
| 1999-05-12 | 296 | 296 | 295 | 295 | 5,000 | 590 |
| 1999-05-11 | 296 | 296 | 296 | 296 | 5,000 | 592 |
| 1999-05-10 | 296 | 296 | 296 | 296 | 3,000 | 592 |
| 1999-05-06 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1999-04-30 | 299 | 300 | 299 | 300 | 3,000 | 600 |
| 1999-04-27 | 305 | 305 | 298 | 298 | 3,000 | 596 |
| 1999-04-26 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-04-22 | 290 | 295 | 290 | 295 | 5,000 | 590 |
| 1999-04-21 | 286 | 286 | 286 | 286 | 4,000 | 572 |
| 1999-04-20 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 1999-04-19 | 316 | 316 | 316 | 316 | 3,000 | 632 |
| 1999-04-14 | 356 | 356 | 356 | 356 | 4,000 | 712 |
| 1999-04-13 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 1999-04-12 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 1999-04-08 | 359 | 359 | 359 | 359 | 5,000 | 718 |
| 1999-04-01 | 324 | 324 | 324 | 324 | 4,000 | 648 |
| 1999-03-25 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1999-03-17 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 1999-03-11 | 333 | 333 | 333 | 333 | 4,000 | 666 |
| 1999-03-10 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 1999-03-04 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 1999-03-01 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1999-02-19 | 315 | 315 | 315 | 315 | 7,000 | 630 |
| 1999-02-12 | 355 | 355 | 345 | 345 | 9,000 | 690 |
| 1999-02-04 | 340 | 370 | 340 | 345 | 3,000 | 690 |
| 1999-02-02 | 390 | 390 | 370 | 370 | 2,000 | 740 |
| 1999-02-01 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1999-01-12 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 1999-01-04 | 410 | 410 | 410 | 410 | 2,000 | 820 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
