6655 東洋電機(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2004-12-24 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2004-12-22 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2004-12-15 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2004-12-13 | 310 | 310 | 310 | 310 | 6,000 | 620 |
| 2004-12-08 | 310 | 310 | 310 | 310 | 6,000 | 620 |
| 2004-12-07 | 308 | 308 | 308 | 308 | 6,000 | 616 |
| 2004-12-01 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2004-11-29 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2004-11-11 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2004-11-02 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2004-10-27 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2004-10-12 | 305 | 305 | 305 | 305 | 4,000 | 610 |
| 2004-10-05 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2004-10-01 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2004-09-28 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2004-09-24 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2004-09-21 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2004-09-15 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2004-09-13 | 305 | 305 | 305 | 305 | 4,000 | 610 |
| 2004-09-10 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2004-09-01 | 305 | 305 | 305 | 305 | 8,000 | 610 |
| 2004-08-31 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2004-08-20 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2004-08-19 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2004-08-18 | 285 | 290 | 285 | 290 | 3,000 | 580 |
| 2004-08-16 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2004-08-11 | 315 | 315 | 315 | 315 | 4,000 | 630 |
| 2004-08-05 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2004-08-03 | 311 | 315 | 311 | 315 | 2,000 | 630 |
| 2004-07-30 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2004-07-29 | 315 | 315 | 310 | 310 | 5,000 | 620 |
| 2004-07-28 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 2004-07-15 | 306 | 306 | 305 | 306 | 4,000 | 612 |
| 2004-07-13 | 305 | 305 | 305 | 305 | 11,000 | 610 |
| 2004-07-12 | 302 | 302 | 302 | 302 | 7,000 | 604 |
| 2004-07-09 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2004-07-08 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2004-07-07 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2004-07-06 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2004-06-29 | 300 | 300 | 300 | 300 | 12,000 | 600 |
| 2004-06-28 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2004-06-22 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2004-06-21 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2004-06-18 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2004-06-15 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2004-06-14 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2004-06-09 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2004-06-01 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2004-05-21 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2004-05-20 | 299 | 300 | 299 | 300 | 3,000 | 600 |
| 2004-05-19 | 280 | 300 | 280 | 300 | 3,000 | 600 |
| 2004-05-12 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2004-05-11 | 297 | 300 | 297 | 300 | 5,000 | 600 |
| 2004-05-07 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2004-04-23 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2004-04-22 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2004-04-21 | 289 | 289 | 289 | 289 | 3,000 | 578 |
| 2004-04-14 | 305 | 309 | 305 | 309 | 5,000 | 618 |
| 2004-04-08 | 300 | 300 | 290 | 290 | 2,000 | 580 |
| 2004-04-01 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2004-03-30 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2004-03-29 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2004-03-26 | 340 | 340 | 295 | 295 | 2,000 | 590 |
| 2004-03-25 | 300 | 300 | 290 | 290 | 3,000 | 580 |
| 2004-03-23 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2004-03-22 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2004-03-18 | 310 | 310 | 300 | 300 | 3,000 | 600 |
| 2004-03-17 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2004-03-16 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 2004-03-11 | 340 | 340 | 301 | 305 | 9,000 | 610 |
| 2004-03-10 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2004-03-09 | 343 | 343 | 340 | 340 | 3,000 | 680 |
| 2004-03-08 | 288 | 288 | 288 | 288 | 3,000 | 576 |
| 2004-02-27 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2004-02-16 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2004-02-13 | 280 | 280 | 280 | 280 | 6,000 | 560 |
| 2004-02-12 | 276 | 276 | 276 | 276 | 3,000 | 552 |
| 2004-02-04 | 280 | 280 | 276 | 276 | 2,000 | 552 |
| 2004-01-30 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2004-01-27 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2004-01-16 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2004-01-13 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2004-01-09 | 272 | 272 | 272 | 272 | 3,000 | 544 |
| 2004-01-07 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2004-01-06 | 290 | 290 | 290 | 290 | 1,000 | 580 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
