6655 東洋電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 198 | 198 | 198 | 198 | 9,000 | 396 |
| 2009-12-25 | 194 | 199 | 194 | 199 | 5,000 | 398 |
| 2009-12-24 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2009-12-15 | 194 | 194 | 194 | 194 | 3,000 | 388 |
| 2009-12-14 | 189 | 189 | 189 | 189 | 2,000 | 378 |
| 2009-12-11 | 190 | 190 | 189 | 189 | 9,000 | 378 |
| 2009-12-10 | 186 | 188 | 186 | 188 | 3,000 | 376 |
| 2009-12-07 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2009-12-03 | 181 | 189 | 180 | 189 | 30,000 | 378 |
| 2009-12-02 | 180 | 180 | 180 | 180 | 13,000 | 360 |
| 2009-12-01 | 183 | 183 | 183 | 183 | 5,000 | 366 |
| 2009-11-27 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2009-11-26 | 182 | 182 | 182 | 182 | 11,000 | 364 |
| 2009-11-25 | 189 | 190 | 189 | 190 | 16,000 | 380 |
| 2009-11-12 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2009-11-11 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2009-11-10 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2009-11-02 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2009-10-30 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2009-10-27 | 203 | 203 | 200 | 200 | 5,000 | 400 |
| 2009-10-23 | 203 | 203 | 203 | 203 | 11,000 | 406 |
| 2009-10-22 | 206 | 206 | 202 | 202 | 2,000 | 404 |
| 2009-10-19 | 207 | 207 | 205 | 205 | 8,000 | 410 |
| 2009-10-15 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2009-10-14 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2009-10-02 | 217 | 217 | 207 | 209 | 5,000 | 418 |
| 2009-10-01 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2009-09-29 | 226 | 226 | 225 | 225 | 6,000 | 450 |
| 2009-09-24 | 231 | 231 | 230 | 230 | 4,000 | 460 |
| 2009-09-18 | 232 | 232 | 230 | 230 | 6,000 | 460 |
| 2009-09-17 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2009-09-16 | 230 | 242 | 230 | 242 | 6,000 | 484 |
| 2009-09-15 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2009-09-14 | 234 | 234 | 234 | 234 | 3,000 | 468 |
| 2009-09-11 | 250 | 250 | 230 | 239 | 20,000 | 478 |
| 2009-09-03 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2009-08-31 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2009-08-28 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2009-08-27 | 242 | 242 | 242 | 242 | 3,000 | 484 |
| 2009-08-18 | 237 | 237 | 227 | 232 | 3,000 | 464 |
| 2009-08-17 | 227 | 237 | 227 | 237 | 3,000 | 474 |
| 2009-08-07 | 224 | 224 | 223 | 223 | 2,000 | 446 |
| 2009-08-05 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2009-08-03 | 238 | 238 | 234 | 235 | 5,000 | 470 |
| 2009-07-29 | 240 | 245 | 240 | 245 | 3,000 | 490 |
| 2009-07-28 | 239 | 239 | 239 | 239 | 7,000 | 478 |
| 2009-07-27 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2009-07-24 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2009-07-17 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2009-07-16 | 220 | 220 | 213 | 213 | 7,000 | 426 |
| 2009-07-14 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2009-07-13 | 230 | 230 | 230 | 230 | 7,000 | 460 |
| 2009-07-08 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2009-07-07 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2009-07-06 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2009-07-01 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2009-06-30 | 224 | 224 | 220 | 220 | 3,000 | 440 |
| 2009-06-29 | 233 | 234 | 233 | 234 | 2,000 | 468 |
| 2009-06-26 | 223 | 223 | 223 | 223 | 3,000 | 446 |
| 2009-06-22 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2009-06-18 | 221 | 221 | 221 | 221 | 3,000 | 442 |
| 2009-06-15 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2009-06-12 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2009-06-11 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2009-06-05 | 221 | 221 | 221 | 221 | 5,000 | 442 |
| 2009-06-02 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2009-05-29 | 211 | 211 | 211 | 211 | 3,000 | 422 |
| 2009-05-19 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2009-05-13 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2009-05-12 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2009-05-11 | 214 | 214 | 214 | 214 | 2,000 | 428 |
| 2009-05-08 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2009-05-01 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2009-04-30 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2009-04-28 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-04-27 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-04-24 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-04-22 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2009-04-21 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2009-04-17 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2009-04-14 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2009-04-01 | 222 | 222 | 220 | 220 | 2,000 | 440 |
| 2009-03-30 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2009-03-27 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2009-03-23 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2009-03-17 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2009-03-13 | 210 | 210 | 191 | 191 | 2,000 | 382 |
| 2009-03-11 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2009-03-09 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2009-03-02 | 203 | 203 | 203 | 203 | 7,000 | 406 |
| 2009-02-27 | 203 | 203 | 203 | 203 | 8,000 | 406 |
| 2009-02-16 | 203 | 203 | 203 | 203 | 11,000 | 406 |
| 2009-02-12 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2009-02-06 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2009-02-03 | 215 | 219 | 215 | 219 | 2,000 | 438 |
| 2009-02-02 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2009-01-29 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2009-01-27 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2009-01-15 | 203 | 203 | 203 | 203 | 3,000 | 406 |
| 2009-01-13 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2009-01-08 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2009-01-07 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2009-01-06 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2009-01-05 | 185 | 185 | 185 | 185 | 1,000 | 370 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
