6655 東洋電機(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-07 | 342 | 342 | 342 | 342 | 5,000 | 684 |
| 2011-12-06 | 262 | 262 | 262 | 262 | 4,000 | 524 |
| 2011-12-01 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2011-11-30 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2011-11-29 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2011-11-25 | 266 | 266 | 242 | 242 | 6,000 | 484 |
| 2011-11-17 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2011-11-16 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2011-11-15 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2011-11-11 | 258 | 258 | 258 | 258 | 3,000 | 516 |
| 2011-11-10 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2011-11-09 | 264 | 266 | 264 | 266 | 5,000 | 532 |
| 2011-11-01 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2011-10-28 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2011-10-27 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2011-10-17 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2011-10-12 | 279 | 279 | 279 | 279 | 5,000 | 558 |
| 2011-10-11 | 279 | 279 | 279 | 279 | 4,000 | 558 |
| 2011-10-03 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2011-09-30 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2011-09-27 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2011-09-26 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2011-09-22 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2011-09-14 | 297 | 297 | 297 | 297 | 3,000 | 594 |
| 2011-09-13 | 280 | 283 | 280 | 283 | 4,000 | 566 |
| 2011-09-08 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2011-09-01 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2011-08-31 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2011-08-29 | 306 | 306 | 306 | 306 | 2,000 | 612 |
| 2011-08-02 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2011-07-29 | 284 | 284 | 284 | 284 | 3,000 | 568 |
| 2011-07-28 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2011-07-26 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2011-07-13 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2011-07-11 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2011-07-07 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2011-07-06 | 294 | 294 | 294 | 294 | 4,000 | 588 |
| 2011-07-05 | 294 | 294 | 294 | 294 | 4,000 | 588 |
| 2011-07-01 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2011-06-30 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2011-06-28 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2011-06-15 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2011-06-14 | 295 | 295 | 290 | 290 | 3,000 | 580 |
| 2011-06-13 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 2011-06-07 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2011-05-27 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2011-05-17 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2011-05-13 | 277 | 277 | 277 | 277 | 4,000 | 554 |
| 2011-05-09 | 280 | 280 | 264 | 264 | 2,000 | 528 |
| 2011-05-06 | 256 | 264 | 256 | 264 | 2,000 | 528 |
| 2011-04-28 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2011-04-26 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2011-04-13 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2011-04-01 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2011-03-29 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2011-03-22 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2011-03-17 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2011-03-15 | 281 | 281 | 250 | 250 | 8,000 | 500 |
| 2011-03-14 | 281 | 281 | 261 | 261 | 7,000 | 522 |
| 2011-03-08 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2011-03-02 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2011-03-01 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2011-02-07 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2011-02-04 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2011-02-01 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2011-01-31 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2011-01-28 | 289 | 289 | 289 | 289 | 2,000 | 578 |
| 2011-01-27 | 289 | 289 | 289 | 289 | 4,000 | 578 |
| 2011-01-24 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2011-01-13 | 274 | 274 | 274 | 274 | 5,000 | 548 |
| 2011-01-06 | 261 | 261 | 261 | 261 | 2,000 | 522 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
