6655 東洋電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2005-12-28 | 539 | 539 | 539 | 539 | 3,000 | 1,078 |
| 2005-12-27 | 531 | 541 | 531 | 540 | 9,000 | 1,080 |
| 2005-12-26 | 499 | 530 | 499 | 530 | 13,000 | 1,060 |
| 2005-12-22 | 498 | 498 | 498 | 498 | 2,000 | 996 |
| 2005-12-21 | 487 | 487 | 486 | 486 | 2,000 | 972 |
| 2005-12-20 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 2005-12-19 | 499 | 499 | 481 | 485 | 7,000 | 970 |
| 2005-12-16 | 520 | 520 | 490 | 500 | 4,000 | 1,000 |
| 2005-12-14 | 517 | 518 | 517 | 518 | 3,000 | 1,036 |
| 2005-12-13 | 504 | 525 | 489 | 525 | 18,000 | 1,050 |
| 2005-12-12 | 509 | 509 | 505 | 505 | 5,000 | 1,010 |
| 2005-12-09 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2005-12-08 | 503 | 503 | 500 | 500 | 13,000 | 1,000 |
| 2005-12-07 | 485 | 503 | 481 | 503 | 6,000 | 1,006 |
| 2005-12-06 | 475 | 478 | 475 | 477 | 14,000 | 954 |
| 2005-12-05 | 460 | 510 | 459 | 475 | 19,000 | 950 |
| 2005-12-02 | 450 | 452 | 448 | 452 | 14,000 | 904 |
| 2005-12-01 | 441 | 451 | 441 | 450 | 4,000 | 900 |
| 2005-11-30 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2005-11-29 | 457 | 457 | 452 | 452 | 2,000 | 904 |
| 2005-11-28 | 441 | 441 | 441 | 441 | 2,000 | 882 |
| 2005-11-25 | 465 | 465 | 460 | 460 | 9,000 | 920 |
| 2005-11-24 | 460 | 469 | 460 | 465 | 10,000 | 930 |
| 2005-11-22 | 443 | 459 | 443 | 459 | 7,000 | 918 |
| 2005-11-21 | 460 | 460 | 442 | 442 | 16,000 | 884 |
| 2005-11-18 | 460 | 460 | 460 | 460 | 7,000 | 920 |
| 2005-11-16 | 453 | 454 | 453 | 453 | 4,000 | 906 |
| 2005-11-15 | 466 | 466 | 454 | 454 | 7,000 | 908 |
| 2005-11-14 | 450 | 470 | 450 | 466 | 10,000 | 932 |
| 2005-11-11 | 445 | 445 | 445 | 445 | 4,000 | 890 |
| 2005-11-10 | 448 | 448 | 445 | 445 | 9,000 | 890 |
| 2005-11-09 | 447 | 447 | 446 | 446 | 3,000 | 892 |
| 2005-11-08 | 446 | 447 | 445 | 446 | 11,000 | 892 |
| 2005-11-07 | 442 | 447 | 442 | 443 | 11,000 | 886 |
| 2005-11-04 | 436 | 438 | 436 | 438 | 7,000 | 876 |
| 2005-11-02 | 433 | 433 | 433 | 433 | 3,000 | 866 |
| 2005-11-01 | 438 | 438 | 438 | 438 | 3,000 | 876 |
| 2005-10-31 | 433 | 438 | 433 | 438 | 5,000 | 876 |
| 2005-10-28 | 431 | 432 | 429 | 432 | 5,000 | 864 |
| 2005-10-27 | 432 | 433 | 432 | 433 | 3,000 | 866 |
| 2005-10-26 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2005-10-25 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 2005-10-24 | 435 | 435 | 435 | 435 | 4,000 | 870 |
| 2005-10-21 | 438 | 438 | 427 | 427 | 3,000 | 854 |
| 2005-10-20 | 434 | 439 | 434 | 439 | 4,000 | 878 |
| 2005-10-19 | 432 | 435 | 432 | 434 | 10,000 | 868 |
| 2005-10-18 | 429 | 430 | 429 | 430 | 28,000 | 860 |
| 2005-10-17 | 443 | 443 | 425 | 430 | 10,000 | 860 |
| 2005-10-14 | 445 | 445 | 445 | 445 | 7,000 | 890 |
| 2005-10-13 | 448 | 449 | 445 | 445 | 8,000 | 890 |
| 2005-10-12 | 438 | 445 | 438 | 443 | 8,000 | 886 |
| 2005-10-11 | 433 | 436 | 433 | 436 | 8,000 | 872 |
| 2005-10-07 | 429 | 429 | 425 | 425 | 4,000 | 850 |
| 2005-10-06 | 420 | 430 | 420 | 430 | 16,000 | 860 |
| 2005-10-05 | 423 | 437 | 422 | 430 | 21,000 | 860 |
| 2005-10-04 | 414 | 419 | 412 | 419 | 8,000 | 838 |
| 2005-10-03 | 408 | 411 | 408 | 411 | 5,000 | 822 |
| 2005-09-30 | 406 | 406 | 406 | 406 | 3,000 | 812 |
| 2005-09-29 | 408 | 410 | 404 | 410 | 9,000 | 820 |
| 2005-09-28 | 411 | 411 | 402 | 408 | 6,000 | 816 |
| 2005-09-27 | 423 | 425 | 414 | 414 | 13,000 | 828 |
| 2005-09-26 | 426 | 430 | 415 | 415 | 40,000 | 830 |
| 2005-09-22 | 419 | 419 | 415 | 417 | 16,000 | 834 |
| 2005-09-21 | 418 | 420 | 411 | 420 | 51,000 | 840 |
| 2005-09-20 | 394 | 410 | 394 | 410 | 55,000 | 820 |
| 2005-09-16 | 390 | 390 | 390 | 390 | 18,000 | 780 |
| 2005-09-15 | 389 | 389 | 389 | 389 | 5,000 | 778 |
| 2005-09-14 | 388 | 388 | 380 | 382 | 16,000 | 764 |
| 2005-09-12 | 382 | 382 | 382 | 382 | 4,000 | 764 |
| 2005-09-09 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2005-09-08 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2005-09-07 | 389 | 389 | 380 | 380 | 6,000 | 760 |
| 2005-09-06 | 389 | 389 | 381 | 381 | 9,000 | 762 |
| 2005-09-05 | 390 | 390 | 389 | 389 | 6,000 | 778 |
| 2005-09-02 | 384 | 389 | 384 | 389 | 2,000 | 778 |
| 2005-09-01 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 2005-08-31 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2005-08-30 | 376 | 380 | 376 | 380 | 6,000 | 760 |
| 2005-08-29 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 2005-08-26 | 376 | 376 | 375 | 375 | 3,000 | 750 |
| 2005-08-25 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2005-08-24 | 384 | 384 | 380 | 380 | 9,000 | 760 |
| 2005-08-23 | 385 | 385 | 380 | 385 | 9,000 | 770 |
| 2005-08-22 | 380 | 384 | 375 | 384 | 19,000 | 768 |
| 2005-08-16 | 375 | 375 | 374 | 375 | 5,000 | 750 |
| 2005-08-15 | 375 | 376 | 375 | 375 | 9,000 | 750 |
| 2005-08-12 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2005-08-11 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2005-08-10 | 380 | 380 | 375 | 375 | 3,000 | 750 |
| 2005-08-09 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2005-08-08 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2005-08-04 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2005-08-03 | 380 | 385 | 380 | 385 | 12,000 | 770 |
| 2005-08-02 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2005-08-01 | 393 | 393 | 390 | 390 | 5,000 | 780 |
| 2005-07-29 | 395 | 395 | 388 | 395 | 6,000 | 790 |
| 2005-07-28 | 395 | 395 | 393 | 393 | 12,000 | 786 |
| 2005-07-27 | 390 | 395 | 390 | 395 | 23,000 | 790 |
| 2005-07-26 | 388 | 390 | 388 | 390 | 6,000 | 780 |
| 2005-07-25 | 381 | 386 | 381 | 386 | 38,000 | 772 |
| 2005-07-22 | 386 | 386 | 380 | 380 | 17,000 | 760 |
| 2005-07-21 | 384 | 386 | 380 | 386 | 16,000 | 772 |
| 2005-07-20 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2005-07-19 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2005-07-11 | 380 | 380 | 380 | 380 | 8,000 | 760 |
| 2005-07-08 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2005-07-07 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2005-07-05 | 380 | 385 | 380 | 380 | 15,000 | 760 |
| 2005-07-04 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2005-07-01 | 373 | 373 | 372 | 372 | 2,000 | 744 |
| 2005-06-30 | 373 | 373 | 372 | 372 | 3,000 | 744 |
| 2005-06-29 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2005-06-27 | 358 | 382 | 358 | 382 | 5,000 | 764 |
| 2005-06-24 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2005-06-23 | 371 | 373 | 371 | 373 | 3,000 | 746 |
| 2005-06-22 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2005-06-21 | 369 | 383 | 369 | 380 | 16,000 | 760 |
| 2005-06-20 | 385 | 385 | 370 | 370 | 17,000 | 740 |
| 2005-06-17 | 371 | 375 | 365 | 370 | 6,000 | 740 |
| 2005-06-16 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2005-06-15 | 363 | 365 | 360 | 360 | 8,000 | 720 |
| 2005-06-13 | 362 | 362 | 361 | 361 | 5,000 | 722 |
| 2005-06-09 | 360 | 365 | 360 | 361 | 14,000 | 722 |
| 2005-06-07 | 361 | 361 | 360 | 360 | 5,000 | 720 |
| 2005-06-06 | 357 | 358 | 352 | 358 | 7,000 | 716 |
| 2005-06-03 | 355 | 355 | 351 | 351 | 7,000 | 702 |
| 2005-05-31 | 351 | 351 | 351 | 351 | 13,000 | 702 |
| 2005-05-27 | 356 | 356 | 350 | 350 | 8,000 | 700 |
| 2005-05-24 | 360 | 360 | 355 | 355 | 6,000 | 710 |
| 2005-05-20 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2005-05-19 | 349 | 360 | 340 | 355 | 40,000 | 710 |
| 2005-05-17 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2005-05-12 | 330 | 330 | 323 | 323 | 5,000 | 646 |
| 2005-05-11 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 2005-05-06 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2005-05-02 | 340 | 340 | 339 | 340 | 12,000 | 680 |
| 2005-04-27 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2005-04-25 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2005-04-22 | 345 | 350 | 345 | 350 | 4,000 | 700 |
| 2005-04-19 | 347 | 347 | 347 | 347 | 5,000 | 694 |
| 2005-04-14 | 354 | 354 | 354 | 354 | 24,000 | 708 |
| 2005-04-12 | 354 | 354 | 354 | 354 | 3,000 | 708 |
| 2005-04-11 | 353 | 353 | 353 | 353 | 8,000 | 706 |
| 2005-04-08 | 352 | 353 | 352 | 353 | 5,000 | 706 |
| 2005-04-06 | 368 | 368 | 343 | 343 | 4,000 | 686 |
| 2005-04-01 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 2005-03-31 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2005-03-23 | 372 | 372 | 370 | 370 | 2,000 | 740 |
| 2005-03-18 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2005-03-15 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2005-03-14 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2005-03-09 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2005-03-08 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2005-03-04 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2005-03-03 | 353 | 353 | 353 | 353 | 5,000 | 706 |
| 2005-03-02 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2005-03-01 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2005-02-28 | 350 | 350 | 350 | 350 | 7,000 | 700 |
| 2005-02-25 | 350 | 350 | 350 | 350 | 10,000 | 700 |
| 2005-02-23 | 359 | 359 | 350 | 350 | 5,000 | 700 |
| 2005-02-22 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2005-02-18 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2005-02-16 | 340 | 340 | 340 | 340 | 8,000 | 680 |
| 2005-02-15 | 340 | 385 | 340 | 385 | 4,000 | 770 |
| 2005-02-14 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2005-02-09 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2005-02-08 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2005-02-07 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2005-02-02 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2005-02-01 | 324 | 325 | 304 | 325 | 6,000 | 650 |
| 2005-01-31 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2005-01-28 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2005-01-27 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2005-01-20 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2005-01-13 | 316 | 320 | 316 | 320 | 6,000 | 640 |
| 2005-01-12 | 315 | 315 | 315 | 315 | 5,000 | 630 |
| 2005-01-06 | 314 | 315 | 314 | 315 | 6,000 | 630 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
