6655 東洋電機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 245 | 249 | 245 | 249 | 5,000 | 498 |
| 2010-12-28 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 2010-12-21 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 2010-12-20 | 225 | 225 | 220 | 220 | 2,000 | 440 |
| 2010-12-16 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2010-12-15 | 247 | 247 | 247 | 247 | 5,000 | 494 |
| 2010-12-14 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2010-12-08 | 235 | 236 | 235 | 236 | 2,000 | 472 |
| 2010-12-07 | 235 | 235 | 228 | 228 | 2,000 | 456 |
| 2010-12-02 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2010-11-29 | 218 | 219 | 218 | 219 | 2,000 | 438 |
| 2010-11-24 | 211 | 211 | 211 | 211 | 4,000 | 422 |
| 2010-11-18 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2010-11-17 | 220 | 220 | 212 | 212 | 11,000 | 424 |
| 2010-11-16 | 229 | 229 | 220 | 220 | 6,000 | 440 |
| 2010-11-11 | 227 | 227 | 226 | 226 | 2,000 | 452 |
| 2010-11-01 | 226 | 226 | 226 | 226 | 5,000 | 452 |
| 2010-10-29 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2010-10-28 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 2010-10-26 | 249 | 249 | 226 | 226 | 3,000 | 452 |
| 2010-10-14 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2010-10-05 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2010-10-04 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2010-10-01 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2010-09-28 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2010-09-15 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2010-09-13 | 228 | 228 | 228 | 228 | 4,000 | 456 |
| 2010-09-09 | 230 | 230 | 228 | 228 | 4,000 | 456 |
| 2010-09-08 | 219 | 222 | 219 | 222 | 11,000 | 444 |
| 2010-09-01 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2010-08-27 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2010-08-24 | 220 | 235 | 220 | 235 | 4,000 | 470 |
| 2010-08-23 | 229 | 229 | 229 | 229 | 4,000 | 458 |
| 2010-08-20 | 228 | 229 | 228 | 229 | 4,000 | 458 |
| 2010-08-18 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2010-08-17 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2010-08-12 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2010-07-29 | 235 | 235 | 235 | 235 | 6,000 | 470 |
| 2010-07-28 | 230 | 230 | 230 | 230 | 5,000 | 460 |
| 2010-07-27 | 230 | 230 | 230 | 230 | 5,000 | 460 |
| 2010-07-14 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2010-07-13 | 228 | 228 | 228 | 228 | 5,000 | 456 |
| 2010-07-06 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 2010-07-01 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-06-30 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2010-06-28 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-06-24 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2010-06-11 | 231 | 231 | 231 | 231 | 3,000 | 462 |
| 2010-06-10 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-06-02 | 229 | 229 | 220 | 220 | 3,000 | 440 |
| 2010-05-31 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2010-05-27 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2010-05-21 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2010-05-12 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2010-05-11 | 239 | 242 | 239 | 240 | 10,000 | 480 |
| 2010-05-10 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2010-05-07 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2010-05-06 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2010-04-27 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2010-04-13 | 240 | 240 | 240 | 240 | 9,000 | 480 |
| 2010-04-12 | 248 | 248 | 240 | 240 | 2,000 | 480 |
| 2010-04-05 | 260 | 260 | 238 | 238 | 2,000 | 476 |
| 2010-04-02 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2010-03-29 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 2010-03-24 | 216 | 216 | 215 | 215 | 2,000 | 430 |
| 2010-03-19 | 227 | 227 | 222 | 222 | 2,000 | 444 |
| 2010-03-17 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2010-03-15 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2010-03-11 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2010-03-04 | 215 | 238 | 215 | 238 | 3,000 | 476 |
| 2010-03-03 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2010-03-01 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2010-02-15 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-02-12 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2010-02-05 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2010-02-02 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-01-28 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2010-01-12 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-01-08 | 190 | 193 | 188 | 193 | 10,000 | 386 |
| 2010-01-07 | 190 | 195 | 190 | 195 | 3,000 | 390 |
| 2010-01-05 | 203 | 205 | 203 | 203 | 11,000 | 406 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
