6655 東洋電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2003-12-15 | 290 | 290 | 290 | 290 | 6,000 | 580 |
| 2003-12-12 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2003-12-11 | 290 | 290 | 290 | 290 | 7,000 | 580 |
| 2003-12-10 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2003-12-09 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2003-12-02 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2003-11-17 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2003-11-12 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2003-11-11 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2003-11-05 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2003-10-30 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2003-10-29 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2003-10-23 | 270 | 270 | 265 | 265 | 2,000 | 530 |
| 2003-10-21 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2003-10-16 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2003-10-14 | 276 | 276 | 276 | 276 | 5,000 | 552 |
| 2003-10-10 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2003-10-02 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2003-10-01 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2003-09-29 | 276 | 276 | 276 | 276 | 5,000 | 552 |
| 2003-09-24 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2003-09-11 | 291 | 291 | 291 | 291 | 4,000 | 582 |
| 2003-09-08 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2003-09-03 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2003-09-02 | 276 | 294 | 275 | 294 | 3,000 | 588 |
| 2003-09-01 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 2003-08-28 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2003-08-27 | 255 | 270 | 255 | 270 | 15,000 | 540 |
| 2003-08-22 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2003-08-18 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2003-08-11 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 2003-08-05 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2003-08-04 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2003-08-01 | 261 | 261 | 261 | 261 | 2,000 | 522 |
| 2003-07-17 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2003-07-16 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2003-07-15 | 239 | 239 | 239 | 239 | 3,000 | 478 |
| 2003-07-14 | 238 | 238 | 238 | 238 | 3,000 | 476 |
| 2003-07-11 | 238 | 238 | 238 | 238 | 10,000 | 476 |
| 2003-07-10 | 238 | 238 | 238 | 238 | 5,000 | 476 |
| 2003-07-04 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2003-07-03 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2003-07-02 | 239 | 239 | 239 | 239 | 4,000 | 478 |
| 2003-07-01 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2003-06-27 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2003-06-23 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2003-06-20 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2003-06-19 | 246 | 246 | 242 | 242 | 11,000 | 484 |
| 2003-06-17 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2003-06-13 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2003-06-12 | 222 | 222 | 222 | 222 | 7,000 | 444 |
| 2003-06-11 | 215 | 226 | 215 | 221 | 8,000 | 442 |
| 2003-06-05 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2003-06-02 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2003-05-28 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2003-05-27 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2003-05-22 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2003-05-14 | 221 | 221 | 221 | 221 | 3,000 | 442 |
| 2003-05-13 | 216 | 221 | 216 | 221 | 4,000 | 442 |
| 2003-05-12 | 216 | 216 | 216 | 216 | 3,000 | 432 |
| 2003-05-06 | 216 | 216 | 216 | 216 | 3,000 | 432 |
| 2003-05-01 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2003-04-04 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-04-01 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2003-03-27 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2003-03-25 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2003-03-13 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2003-03-12 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2003-03-11 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2003-03-04 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2003-02-26 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2003-02-19 | 194 | 194 | 194 | 194 | 5,000 | 388 |
| 2003-02-14 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2003-02-13 | 192 | 194 | 192 | 194 | 2,000 | 388 |
| 2003-02-12 | 192 | 192 | 192 | 192 | 5,000 | 384 |
| 2003-02-03 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 2003-01-28 | 194 | 194 | 194 | 194 | 4,000 | 388 |
| 2003-01-24 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2003-01-15 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2003-01-06 | 194 | 194 | 194 | 194 | 5,000 | 388 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
