6655 東洋電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 315 | 315 | 315 | 315 | 4,000 | 630 |
| 2007-12-27 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2007-12-21 | 301 | 301 | 300 | 300 | 3,000 | 600 |
| 2007-12-20 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 2007-12-17 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 2007-12-12 | 320 | 323 | 318 | 323 | 10,000 | 646 |
| 2007-12-11 | 325 | 329 | 325 | 325 | 3,000 | 650 |
| 2007-12-10 | 314 | 314 | 314 | 314 | 2,000 | 628 |
| 2007-12-07 | 311 | 314 | 311 | 314 | 4,000 | 628 |
| 2007-12-05 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2007-12-03 | 308 | 318 | 308 | 318 | 8,000 | 636 |
| 2007-11-30 | 308 | 313 | 308 | 313 | 10,000 | 626 |
| 2007-11-29 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 2007-11-28 | 312 | 312 | 303 | 303 | 7,000 | 606 |
| 2007-11-27 | 317 | 317 | 317 | 317 | 2,000 | 634 |
| 2007-11-26 | 320 | 320 | 318 | 318 | 2,000 | 636 |
| 2007-11-20 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2007-11-15 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2007-11-12 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2007-11-07 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2007-11-05 | 359 | 359 | 353 | 353 | 3,000 | 706 |
| 2007-11-01 | 355 | 359 | 355 | 359 | 3,000 | 718 |
| 2007-10-29 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2007-10-16 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 2007-10-15 | 380 | 389 | 380 | 389 | 3,000 | 778 |
| 2007-10-12 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2007-10-10 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2007-10-03 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2007-09-27 | 380 | 399 | 354 | 354 | 6,000 | 708 |
| 2007-09-14 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2007-09-13 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2007-09-12 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2007-09-11 | 369 | 369 | 369 | 369 | 3,000 | 738 |
| 2007-09-10 | 368 | 368 | 368 | 368 | 7,000 | 736 |
| 2007-09-03 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2007-08-29 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2007-08-28 | 350 | 350 | 340 | 350 | 3,000 | 700 |
| 2007-08-24 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2007-08-16 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2007-08-15 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2007-08-14 | 383 | 383 | 383 | 383 | 2,000 | 766 |
| 2007-08-10 | 374 | 374 | 374 | 374 | 5,000 | 748 |
| 2007-08-08 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 2007-08-06 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2007-08-02 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-08-01 | 390 | 390 | 380 | 380 | 3,000 | 760 |
| 2007-07-31 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2007-07-30 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2007-07-27 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-07-24 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2007-07-23 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2007-07-20 | 375 | 380 | 375 | 375 | 4,000 | 750 |
| 2007-07-18 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-07-13 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-07-12 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 2007-07-11 | 388 | 390 | 388 | 388 | 4,000 | 776 |
| 2007-07-10 | 381 | 387 | 381 | 387 | 5,000 | 774 |
| 2007-07-09 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-07-04 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-07-03 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-07-02 | 386 | 386 | 380 | 380 | 4,000 | 760 |
| 2007-06-27 | 386 | 386 | 386 | 386 | 2,000 | 772 |
| 2007-06-25 | 390 | 390 | 380 | 380 | 5,000 | 760 |
| 2007-06-22 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2007-06-20 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2007-06-15 | 380 | 381 | 380 | 381 | 3,000 | 762 |
| 2007-06-13 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2007-06-12 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2007-06-11 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2007-06-08 | 380 | 380 | 378 | 378 | 4,000 | 756 |
| 2007-06-07 | 364 | 370 | 360 | 370 | 4,000 | 740 |
| 2007-06-05 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2007-06-01 | 360 | 360 | 360 | 360 | 6,000 | 720 |
| 2007-05-30 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2007-05-29 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2007-05-28 | 375 | 377 | 375 | 377 | 2,000 | 754 |
| 2007-05-25 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2007-05-22 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2007-05-18 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2007-05-15 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2007-05-11 | 392 | 392 | 375 | 375 | 6,000 | 750 |
| 2007-05-10 | 386 | 386 | 386 | 386 | 3,000 | 772 |
| 2007-05-07 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2007-05-02 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2007-05-01 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2007-04-27 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2007-04-26 | 370 | 375 | 370 | 375 | 3,000 | 750 |
| 2007-04-25 | 363 | 363 | 355 | 356 | 5,000 | 712 |
| 2007-04-24 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2007-04-23 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2007-04-20 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2007-04-12 | 387 | 387 | 387 | 387 | 2,000 | 774 |
| 2007-04-10 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2007-04-06 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2007-04-05 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2007-04-02 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2007-03-29 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2007-03-26 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2007-03-22 | 384 | 384 | 384 | 384 | 3,000 | 768 |
| 2007-03-19 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2007-03-15 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 2007-03-14 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2007-03-12 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2007-03-09 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2007-03-05 | 365 | 365 | 360 | 360 | 5,000 | 720 |
| 2007-03-02 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2007-03-01 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2007-02-27 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2007-02-22 | 415 | 415 | 395 | 395 | 3,000 | 790 |
| 2007-02-20 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2007-02-19 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2007-02-16 | 405 | 420 | 405 | 420 | 8,000 | 840 |
| 2007-02-15 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 2007-02-14 | 400 | 401 | 400 | 400 | 3,000 | 800 |
| 2007-02-13 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2007-02-07 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2007-02-02 | 384 | 390 | 384 | 390 | 4,000 | 780 |
| 2007-02-01 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2007-01-31 | 371 | 375 | 370 | 375 | 15,000 | 750 |
| 2007-01-30 | 370 | 370 | 369 | 369 | 7,000 | 738 |
| 2007-01-29 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2007-01-25 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2007-01-24 | 364 | 370 | 364 | 370 | 3,000 | 740 |
| 2007-01-22 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2007-01-17 | 375 | 377 | 370 | 377 | 4,000 | 754 |
| 2007-01-16 | 366 | 375 | 366 | 375 | 5,000 | 750 |
| 2007-01-15 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2007-01-11 | 363 | 363 | 363 | 363 | 2,000 | 726 |
| 2007-01-05 | 370 | 370 | 363 | 363 | 3,000 | 726 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
