6655 東洋電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 380 | 388 | 369 | 369 | 5,000 | 738 |
| 2006-12-26 | 371 | 371 | 371 | 371 | 5,000 | 742 |
| 2006-12-25 | 371 | 371 | 371 | 371 | 3,000 | 742 |
| 2006-12-19 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2006-12-18 | 366 | 366 | 366 | 366 | 10,000 | 732 |
| 2006-12-13 | 378 | 378 | 361 | 361 | 8,000 | 722 |
| 2006-12-12 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2006-12-07 | 365 | 365 | 365 | 365 | 7,000 | 730 |
| 2006-12-06 | 358 | 358 | 358 | 358 | 5,000 | 716 |
| 2006-12-01 | 343 | 350 | 343 | 350 | 3,000 | 700 |
| 2006-11-30 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2006-11-29 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2006-11-28 | 345 | 345 | 340 | 340 | 3,000 | 680 |
| 2006-11-27 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2006-11-24 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2006-11-22 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2006-11-20 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2006-11-14 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2006-11-13 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2006-11-10 | 367 | 367 | 365 | 365 | 2,000 | 730 |
| 2006-11-08 | 367 | 367 | 367 | 367 | 3,000 | 734 |
| 2006-11-07 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2006-11-06 | 367 | 367 | 367 | 367 | 2,000 | 734 |
| 2006-11-02 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2006-11-01 | 366 | 366 | 361 | 365 | 4,000 | 730 |
| 2006-10-30 | 361 | 366 | 361 | 366 | 4,000 | 732 |
| 2006-10-27 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2006-10-26 | 380 | 380 | 377 | 377 | 4,000 | 754 |
| 2006-10-25 | 370 | 370 | 360 | 360 | 3,000 | 720 |
| 2006-10-24 | 370 | 370 | 370 | 370 | 6,000 | 740 |
| 2006-10-23 | 380 | 380 | 378 | 378 | 3,000 | 756 |
| 2006-10-20 | 376 | 380 | 376 | 377 | 5,000 | 754 |
| 2006-10-19 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2006-10-16 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2006-10-12 | 373 | 373 | 373 | 373 | 3,000 | 746 |
| 2006-10-10 | 369 | 369 | 363 | 363 | 2,000 | 726 |
| 2006-10-06 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2006-10-05 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2006-10-02 | 388 | 388 | 388 | 388 | 2,000 | 776 |
| 2006-09-29 | 386 | 386 | 386 | 386 | 2,000 | 772 |
| 2006-09-27 | 386 | 386 | 386 | 386 | 2,000 | 772 |
| 2006-09-25 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2006-09-22 | 368 | 368 | 368 | 368 | 3,000 | 736 |
| 2006-09-19 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2006-09-15 | 376 | 378 | 376 | 378 | 3,000 | 756 |
| 2006-09-14 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2006-09-13 | 391 | 391 | 390 | 390 | 2,000 | 780 |
| 2006-09-12 | 387 | 390 | 387 | 390 | 6,000 | 780 |
| 2006-09-11 | 383 | 383 | 382 | 382 | 4,000 | 764 |
| 2006-09-08 | 389 | 389 | 382 | 382 | 7,000 | 764 |
| 2006-09-07 | 389 | 394 | 389 | 394 | 3,000 | 788 |
| 2006-09-05 | 381 | 386 | 381 | 386 | 5,000 | 772 |
| 2006-09-04 | 381 | 381 | 376 | 380 | 4,000 | 760 |
| 2006-09-01 | 376 | 376 | 376 | 376 | 3,000 | 752 |
| 2006-08-29 | 379 | 380 | 367 | 378 | 6,000 | 756 |
| 2006-08-24 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2006-08-22 | 379 | 379 | 379 | 379 | 4,000 | 758 |
| 2006-08-21 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2006-08-18 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2006-08-17 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2006-08-16 | 370 | 378 | 370 | 378 | 5,000 | 756 |
| 2006-08-10 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2006-08-08 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2006-08-07 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2006-08-04 | 352 | 357 | 352 | 357 | 4,000 | 714 |
| 2006-08-03 | 362 | 362 | 362 | 362 | 4,000 | 724 |
| 2006-08-01 | 360 | 360 | 350 | 350 | 5,000 | 700 |
| 2006-07-28 | 350 | 354 | 350 | 354 | 4,000 | 708 |
| 2006-07-27 | 359 | 359 | 359 | 359 | 4,000 | 718 |
| 2006-07-25 | 358 | 359 | 358 | 359 | 4,000 | 718 |
| 2006-07-24 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2006-07-21 | 348 | 348 | 348 | 348 | 6,000 | 696 |
| 2006-07-20 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2006-07-19 | 352 | 352 | 345 | 345 | 4,000 | 690 |
| 2006-07-18 | 375 | 375 | 366 | 366 | 4,000 | 732 |
| 2006-07-12 | 383 | 383 | 383 | 383 | 4,000 | 766 |
| 2006-07-07 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2006-07-06 | 389 | 389 | 380 | 380 | 4,000 | 760 |
| 2006-07-03 | 381 | 391 | 381 | 391 | 3,000 | 782 |
| 2006-06-27 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2006-06-26 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2006-06-23 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-06-22 | 391 | 393 | 391 | 393 | 5,000 | 786 |
| 2006-06-21 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2006-06-19 | 396 | 396 | 396 | 396 | 3,000 | 792 |
| 2006-06-15 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2006-06-14 | 356 | 359 | 356 | 359 | 2,000 | 718 |
| 2006-06-13 | 378 | 378 | 378 | 378 | 3,000 | 756 |
| 2006-06-12 | 368 | 368 | 368 | 368 | 3,000 | 736 |
| 2006-06-09 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2006-06-08 | 385 | 385 | 381 | 381 | 5,000 | 762 |
| 2006-06-07 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2006-06-05 | 395 | 400 | 395 | 400 | 4,000 | 800 |
| 2006-06-02 | 388 | 388 | 384 | 385 | 7,000 | 770 |
| 2006-06-01 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2006-05-29 | 418 | 418 | 418 | 418 | 3,000 | 836 |
| 2006-05-25 | 412 | 419 | 412 | 419 | 4,000 | 838 |
| 2006-05-24 | 389 | 400 | 389 | 400 | 4,000 | 800 |
| 2006-05-23 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2006-05-22 | 417 | 419 | 415 | 416 | 5,000 | 832 |
| 2006-05-19 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2006-05-18 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2006-05-16 | 434 | 434 | 434 | 434 | 6,000 | 868 |
| 2006-05-15 | 410 | 420 | 410 | 420 | 5,000 | 840 |
| 2006-05-12 | 429 | 429 | 429 | 429 | 3,000 | 858 |
| 2006-05-11 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 2006-05-10 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2006-05-09 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2006-05-02 | 430 | 432 | 430 | 432 | 6,000 | 864 |
| 2006-05-01 | 429 | 434 | 429 | 434 | 6,000 | 868 |
| 2006-04-28 | 437 | 437 | 427 | 427 | 5,000 | 854 |
| 2006-04-27 | 426 | 437 | 426 | 437 | 5,000 | 874 |
| 2006-04-25 | 426 | 426 | 426 | 426 | 4,000 | 852 |
| 2006-04-24 | 427 | 427 | 424 | 424 | 6,000 | 848 |
| 2006-04-21 | 438 | 438 | 427 | 427 | 4,000 | 854 |
| 2006-04-19 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2006-04-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2006-04-14 | 450 | 450 | 445 | 445 | 6,000 | 890 |
| 2006-04-13 | 469 | 469 | 451 | 458 | 13,000 | 916 |
| 2006-04-11 | 488 | 488 | 485 | 485 | 6,000 | 970 |
| 2006-04-10 | 443 | 500 | 443 | 488 | 6,000 | 976 |
| 2006-04-07 | 455 | 460 | 441 | 441 | 14,000 | 882 |
| 2006-04-06 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2006-04-05 | 456 | 456 | 455 | 455 | 2,000 | 910 |
| 2006-04-04 | 460 | 460 | 450 | 450 | 4,000 | 900 |
| 2006-04-03 | 461 | 466 | 457 | 457 | 11,000 | 914 |
| 2006-03-31 | 427 | 459 | 427 | 459 | 5,000 | 918 |
| 2006-03-30 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2006-03-27 | 456 | 456 | 456 | 456 | 3,000 | 912 |
| 2006-03-24 | 456 | 456 | 456 | 456 | 3,000 | 912 |
| 2006-03-23 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2006-03-22 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2006-03-20 | 451 | 453 | 451 | 451 | 7,000 | 902 |
| 2006-03-17 | 442 | 450 | 442 | 446 | 10,000 | 892 |
| 2006-03-16 | 438 | 440 | 438 | 438 | 9,000 | 876 |
| 2006-03-15 | 430 | 438 | 430 | 437 | 9,000 | 874 |
| 2006-03-14 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2006-03-13 | 420 | 425 | 420 | 425 | 10,000 | 850 |
| 2006-03-10 | 420 | 420 | 420 | 420 | 8,000 | 840 |
| 2006-03-09 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2006-03-08 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2006-03-06 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2006-03-02 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2006-03-01 | 433 | 433 | 433 | 433 | 2,000 | 866 |
| 2006-02-27 | 430 | 433 | 430 | 433 | 5,000 | 866 |
| 2006-02-22 | 420 | 429 | 420 | 429 | 2,000 | 858 |
| 2006-02-20 | 435 | 440 | 400 | 400 | 6,000 | 800 |
| 2006-02-17 | 445 | 445 | 440 | 440 | 4,000 | 880 |
| 2006-02-16 | 430 | 430 | 420 | 430 | 8,000 | 860 |
| 2006-02-15 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2006-02-14 | 455 | 455 | 420 | 455 | 3,000 | 910 |
| 2006-02-13 | 479 | 479 | 468 | 478 | 4,000 | 956 |
| 2006-02-09 | 481 | 481 | 480 | 480 | 2,000 | 960 |
| 2006-02-08 | 479 | 481 | 479 | 480 | 9,000 | 960 |
| 2006-02-07 | 460 | 471 | 460 | 471 | 7,000 | 942 |
| 2006-02-06 | 465 | 465 | 452 | 455 | 16,000 | 910 |
| 2006-02-03 | 485 | 485 | 475 | 475 | 19,000 | 950 |
| 2006-02-02 | 498 | 498 | 482 | 482 | 13,000 | 964 |
| 2006-02-01 | 498 | 499 | 495 | 498 | 9,000 | 996 |
| 2006-01-31 | 485 | 499 | 479 | 499 | 20,000 | 998 |
| 2006-01-30 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2006-01-27 | 530 | 530 | 523 | 530 | 4,000 | 1,060 |
| 2006-01-26 | 540 | 540 | 521 | 530 | 4,000 | 1,060 |
| 2006-01-25 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2006-01-24 | 499 | 500 | 499 | 500 | 7,000 | 1,000 |
| 2006-01-23 | 530 | 530 | 500 | 500 | 9,000 | 1,000 |
| 2006-01-20 | 515 | 535 | 515 | 535 | 2,000 | 1,070 |
| 2006-01-19 | 489 | 535 | 489 | 535 | 7,000 | 1,070 |
| 2006-01-18 | 540 | 550 | 473 | 540 | 6,000 | 1,080 |
| 2006-01-17 | 555 | 555 | 550 | 550 | 8,000 | 1,100 |
| 2006-01-16 | 555 | 555 | 545 | 555 | 7,000 | 1,110 |
| 2006-01-13 | 550 | 555 | 550 | 550 | 9,000 | 1,100 |
| 2006-01-12 | 545 | 560 | 543 | 560 | 8,000 | 1,120 |
| 2006-01-11 | 547 | 547 | 547 | 547 | 6,000 | 1,094 |
| 2006-01-10 | 547 | 547 | 537 | 537 | 3,000 | 1,074 |
| 2006-01-06 | 537 | 537 | 537 | 537 | 1,000 | 1,074 |
| 2006-01-04 | 499 | 537 | 499 | 537 | 6,000 | 1,074 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
