6655 東洋電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-21 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2000-12-11 | 290 | 290 | 290 | 290 | 8,000 | 580 |
| 2000-12-08 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2000-12-07 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-12-06 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2000-12-05 | 290 | 290 | 290 | 290 | 7,000 | 580 |
| 2000-12-04 | 300 | 300 | 290 | 290 | 2,000 | 580 |
| 2000-12-01 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2000-11-28 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2000-11-16 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2000-11-14 | 333 | 333 | 333 | 333 | 4,000 | 666 |
| 2000-11-09 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2000-11-01 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2000-10-30 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2000-10-27 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2000-10-11 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2000-10-04 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2000-10-03 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2000-09-28 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2000-09-27 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2000-09-25 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2000-09-22 | 310 | 310 | 300 | 300 | 5,000 | 600 |
| 2000-09-21 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2000-09-20 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2000-09-13 | 312 | 377 | 312 | 377 | 8,000 | 754 |
| 2000-09-12 | 387 | 387 | 387 | 387 | 2,000 | 774 |
| 2000-09-07 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2000-09-05 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2000-09-01 | 337 | 340 | 337 | 340 | 3,000 | 680 |
| 2000-08-29 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2000-08-11 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2000-08-01 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2000-07-27 | 350 | 360 | 350 | 360 | 12,000 | 720 |
| 2000-07-21 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2000-07-12 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2000-07-07 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-07-06 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-07-04 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2000-07-03 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-06-16 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2000-06-12 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2000-06-07 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2000-06-06 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-06-01 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-05-12 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2000-05-09 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2000-05-01 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2000-04-11 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2000-04-10 | 390 | 400 | 390 | 400 | 2,000 | 800 |
| 2000-04-03 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2000-03-23 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2000-03-17 | 399 | 400 | 399 | 400 | 2,000 | 800 |
| 2000-03-16 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-03-14 | 402 | 402 | 402 | 402 | 5,000 | 804 |
| 2000-03-13 | 388 | 402 | 388 | 402 | 4,000 | 804 |
| 2000-03-10 | 388 | 388 | 388 | 388 | 2,000 | 776 |
| 2000-03-06 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2000-03-01 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2000-02-29 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2000-02-14 | 390 | 400 | 390 | 400 | 8,000 | 800 |
| 2000-02-03 | 362 | 400 | 362 | 400 | 4,000 | 800 |
| 2000-02-02 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2000-02-01 | 359 | 362 | 359 | 362 | 4,000 | 724 |
| 2000-01-31 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2000-01-28 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-01-25 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2000-01-24 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-01-07 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2000-01-04 | 280 | 280 | 280 | 280 | 2,000 | 560 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
