6655 東洋電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2008-12-29 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 2008-12-25 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2008-12-24 | 200 | 200 | 178 | 178 | 13,000 | 356 |
| 2008-12-22 | 210 | 210 | 188 | 188 | 4,000 | 376 |
| 2008-12-19 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2008-12-12 | 231 | 231 | 231 | 231 | 5,000 | 462 |
| 2008-12-11 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2008-12-09 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2008-12-02 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2008-12-01 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2008-11-28 | 218 | 220 | 218 | 220 | 2,000 | 440 |
| 2008-11-20 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-11-14 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2008-11-13 | 215 | 215 | 200 | 200 | 9,000 | 400 |
| 2008-11-12 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2008-11-11 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2008-11-07 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2008-11-06 | 200 | 205 | 200 | 205 | 2,000 | 410 |
| 2008-11-04 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-10-31 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2008-10-30 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-10-29 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2008-10-27 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2008-10-22 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-10-21 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2008-10-17 | 216 | 216 | 200 | 200 | 2,000 | 400 |
| 2008-10-10 | 188 | 190 | 188 | 190 | 3,000 | 380 |
| 2008-10-09 | 158 | 190 | 158 | 190 | 4,000 | 380 |
| 2008-10-08 | 210 | 210 | 183 | 183 | 2,000 | 366 |
| 2008-10-06 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 2008-10-01 | 261 | 261 | 251 | 251 | 4,000 | 502 |
| 2008-09-30 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2008-09-29 | 250 | 270 | 250 | 270 | 4,000 | 540 |
| 2008-09-26 | 242 | 250 | 242 | 250 | 3,000 | 500 |
| 2008-09-25 | 242 | 242 | 232 | 232 | 11,000 | 464 |
| 2008-09-24 | 272 | 272 | 271 | 271 | 8,000 | 542 |
| 2008-09-22 | 285 | 286 | 278 | 280 | 12,000 | 560 |
| 2008-09-19 | 275 | 297 | 275 | 281 | 28,000 | 562 |
| 2008-09-18 | 363 | 363 | 347 | 347 | 41,000 | 694 |
| 2008-09-17 | 353 | 353 | 353 | 353 | 62,000 | 706 |
| 2008-09-16 | 273 | 273 | 273 | 273 | 2,000 | 546 |
| 2008-09-12 | 273 | 273 | 273 | 273 | 2,000 | 546 |
| 2008-09-04 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2008-09-03 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-09-02 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-09-01 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-08-29 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2008-08-27 | 295 | 300 | 295 | 300 | 3,000 | 600 |
| 2008-08-26 | 270 | 290 | 270 | 290 | 3,000 | 580 |
| 2008-08-25 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2008-08-12 | 309 | 309 | 295 | 295 | 5,000 | 590 |
| 2008-08-11 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2008-08-08 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 2008-08-06 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2008-08-01 | 280 | 280 | 280 | 280 | 13,000 | 560 |
| 2008-07-31 | 280 | 280 | 270 | 270 | 9,000 | 540 |
| 2008-07-29 | 300 | 300 | 300 | 300 | 12,000 | 600 |
| 2008-07-17 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-07-11 | 303 | 303 | 303 | 303 | 7,000 | 606 |
| 2008-07-09 | 304 | 304 | 304 | 304 | 3,000 | 608 |
| 2008-07-08 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2008-07-02 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2008-06-27 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2008-06-23 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2008-06-19 | 281 | 281 | 270 | 275 | 16,000 | 550 |
| 2008-06-17 | 291 | 291 | 286 | 286 | 2,000 | 572 |
| 2008-06-12 | 291 | 291 | 291 | 291 | 4,000 | 582 |
| 2008-06-10 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2008-06-06 | 292 | 295 | 292 | 295 | 4,000 | 590 |
| 2008-06-05 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2008-06-04 | 321 | 321 | 321 | 321 | 2,000 | 642 |
| 2008-06-03 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 2008-05-21 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2008-05-20 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-05-15 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2008-05-14 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2008-05-13 | 295 | 295 | 291 | 291 | 2,000 | 582 |
| 2008-05-12 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2008-05-07 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2008-05-01 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2008-04-30 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2008-04-24 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2008-04-14 | 278 | 278 | 278 | 278 | 3,000 | 556 |
| 2008-04-11 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2008-04-10 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2008-04-01 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 2008-03-27 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2008-03-11 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2008-03-03 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2008-02-27 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2008-02-26 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-02-20 | 282 | 287 | 282 | 287 | 26,000 | 574 |
| 2008-02-15 | 293 | 293 | 282 | 282 | 2,000 | 564 |
| 2008-02-12 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2008-02-05 | 293 | 293 | 293 | 293 | 2,000 | 586 |
| 2008-01-31 | 275 | 280 | 275 | 280 | 4,000 | 560 |
| 2008-01-29 | 275 | 275 | 275 | 275 | 6,000 | 550 |
| 2008-01-25 | 275 | 275 | 275 | 275 | 7,000 | 550 |
| 2008-01-24 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2008-01-23 | 280 | 280 | 280 | 280 | 11,000 | 560 |
| 2008-01-22 | 290 | 290 | 279 | 279 | 2,000 | 558 |
| 2008-01-21 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2008-01-15 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2008-01-11 | 319 | 319 | 315 | 315 | 4,000 | 630 |
| 2008-01-08 | 319 | 319 | 319 | 319 | 2,000 | 638 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
