6655 東洋電機(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 286 | 286 | 286 | 286 | 3,000 | 572 |
| 2012-12-20 | 273 | 275 | 273 | 275 | 3,000 | 550 |
| 2012-12-13 | 289 | 289 | 289 | 289 | 5,000 | 578 |
| 2012-12-12 | 283 | 283 | 275 | 275 | 8,000 | 550 |
| 2012-12-11 | 282 | 283 | 282 | 283 | 4,000 | 566 |
| 2012-12-06 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2012-12-03 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2012-11-27 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2012-11-14 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2012-11-13 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2012-11-08 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2012-11-02 | 282 | 282 | 273 | 273 | 3,000 | 546 |
| 2012-11-01 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2012-10-31 | 271 | 283 | 271 | 283 | 2,000 | 566 |
| 2012-10-22 | 264 | 270 | 264 | 270 | 3,000 | 540 |
| 2012-10-12 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2012-10-01 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2012-09-18 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2012-09-13 | 283 | 283 | 262 | 262 | 3,000 | 524 |
| 2012-09-10 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2012-09-03 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2012-08-31 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2012-08-29 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2012-08-28 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2012-08-20 | 298 | 298 | 298 | 298 | 3,000 | 596 |
| 2012-08-17 | 290 | 290 | 290 | 290 | 6,000 | 580 |
| 2012-08-16 | 289 | 290 | 289 | 290 | 2,000 | 580 |
| 2012-08-02 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2012-07-31 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 2012-07-30 | 278 | 278 | 278 | 278 | 3,000 | 556 |
| 2012-07-27 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2012-07-13 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2012-07-11 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2012-07-04 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2012-06-29 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2012-06-28 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2012-06-27 | 242 | 242 | 242 | 242 | 3,000 | 484 |
| 2012-06-21 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2012-06-12 | 244 | 244 | 244 | 244 | 2,000 | 488 |
| 2012-06-07 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2012-06-01 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2012-05-29 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2012-05-22 | 237 | 237 | 230 | 230 | 8,000 | 460 |
| 2012-05-21 | 237 | 237 | 237 | 237 | 5,000 | 474 |
| 2012-05-15 | 246 | 246 | 242 | 245 | 3,000 | 490 |
| 2012-05-14 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2012-05-11 | 268 | 268 | 268 | 268 | 3,000 | 536 |
| 2012-05-01 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2012-04-27 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2012-04-18 | 272 | 272 | 272 | 272 | 2,000 | 544 |
| 2012-04-16 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2012-04-13 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2012-04-12 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2012-04-11 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2012-04-10 | 274 | 274 | 266 | 266 | 9,000 | 532 |
| 2012-04-02 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2012-03-29 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2012-03-28 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2012-03-22 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2012-03-14 | 286 | 286 | 286 | 286 | 3,000 | 572 |
| 2012-03-13 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2012-03-12 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2012-03-09 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2012-03-01 | 289 | 289 | 289 | 289 | 3,000 | 578 |
| 2012-02-29 | 282 | 282 | 281 | 281 | 2,000 | 562 |
| 2012-02-28 | 281 | 281 | 281 | 281 | 3,000 | 562 |
| 2012-02-27 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2012-02-23 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2012-02-14 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2012-02-13 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2012-02-08 | 282 | 282 | 278 | 278 | 2,000 | 556 |
| 2012-02-01 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2012-01-31 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 2012-01-27 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2012-01-25 | 278 | 280 | 278 | 280 | 3,000 | 560 |
| 2012-01-13 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2012-01-12 | 276 | 276 | 276 | 276 | 4,000 | 552 |
| 2012-01-06 | 259 | 265 | 259 | 265 | 2,000 | 530 |
| 2012-01-05 | 276 | 276 | 275 | 275 | 2,000 | 550 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
