6655 東洋電機(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 267 | 267 | 264 | 267 | 7,000 | 534 |
| 2013-12-27 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2013-12-26 | 268 | 268 | 263 | 263 | 3,000 | 526 |
| 2013-12-25 | 262 | 262 | 260 | 260 | 6,000 | 520 |
| 2013-12-24 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2013-12-20 | 260 | 260 | 260 | 260 | 4,000 | 520 |
| 2013-12-19 | 259 | 260 | 258 | 260 | 9,000 | 520 |
| 2013-12-18 | 262 | 262 | 260 | 260 | 10,000 | 520 |
| 2013-12-17 | 261 | 261 | 261 | 261 | 10,000 | 522 |
| 2013-12-16 | 270 | 270 | 269 | 269 | 2,000 | 538 |
| 2013-12-13 | 285 | 285 | 269 | 269 | 3,000 | 538 |
| 2013-12-12 | 284 | 306 | 284 | 285 | 18,000 | 570 |
| 2013-12-11 | 271 | 278 | 270 | 278 | 4,000 | 556 |
| 2013-12-09 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2013-12-06 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2013-12-03 | 268 | 270 | 268 | 270 | 2,000 | 540 |
| 2013-12-02 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2013-11-28 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2013-11-27 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2013-11-13 | 269 | 269 | 269 | 269 | 3,000 | 538 |
| 2013-11-11 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2013-11-08 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2013-11-06 | 262 | 262 | 262 | 262 | 3,000 | 524 |
| 2013-11-01 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2013-10-30 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2013-10-29 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2013-10-22 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2013-10-21 | 275 | 275 | 252 | 274 | 11,000 | 548 |
| 2013-10-18 | 274 | 274 | 274 | 274 | 2,000 | 548 |
| 2013-10-17 | 266 | 266 | 266 | 266 | 4,000 | 532 |
| 2013-10-15 | 274 | 274 | 274 | 274 | 3,000 | 548 |
| 2013-10-11 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2013-10-07 | 266 | 266 | 265 | 265 | 2,000 | 530 |
| 2013-10-04 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2013-10-03 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2013-10-02 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2013-10-01 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2013-09-26 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2013-09-24 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2013-09-20 | 268 | 268 | 268 | 268 | 5,000 | 536 |
| 2013-09-18 | 276 | 276 | 276 | 276 | 4,000 | 552 |
| 2013-09-13 | 277 | 277 | 275 | 275 | 2,000 | 550 |
| 2013-09-12 | 277 | 277 | 277 | 277 | 7,000 | 554 |
| 2013-09-10 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2013-09-09 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2013-09-02 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2013-08-29 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2013-08-28 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2013-08-27 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2013-08-26 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2013-08-22 | 271 | 271 | 271 | 271 | 2,000 | 542 |
| 2013-08-19 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 2013-08-15 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2013-08-06 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2013-08-05 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2013-08-02 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2013-07-29 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2013-07-26 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2013-07-25 | 269 | 269 | 269 | 269 | 10,000 | 538 |
| 2013-07-24 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2013-07-19 | 278 | 278 | 278 | 278 | 9,000 | 556 |
| 2013-07-16 | 288 | 288 | 288 | 288 | 2,000 | 576 |
| 2013-07-12 | 289 | 289 | 289 | 289 | 3,000 | 578 |
| 2013-07-11 | 290 | 290 | 278 | 278 | 10,000 | 556 |
| 2013-07-10 | 288 | 288 | 288 | 288 | 3,000 | 576 |
| 2013-07-08 | 280 | 280 | 278 | 280 | 4,000 | 560 |
| 2013-07-02 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2013-07-01 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2013-06-28 | 284 | 284 | 284 | 284 | 2,000 | 568 |
| 2013-06-27 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2013-06-21 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2013-06-14 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2013-06-13 | 288 | 288 | 280 | 280 | 2,000 | 560 |
| 2013-06-11 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-06-03 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-05-29 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-05-24 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-05-23 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2013-05-22 | 290 | 290 | 282 | 282 | 4,000 | 564 |
| 2013-05-21 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2013-05-20 | 290 | 290 | 290 | 290 | 7,000 | 580 |
| 2013-05-16 | 285 | 285 | 285 | 285 | 5,000 | 570 |
| 2013-05-15 | 290 | 290 | 285 | 285 | 2,000 | 570 |
| 2013-05-14 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2013-05-13 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-05-09 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-05-08 | 288 | 288 | 288 | 288 | 4,000 | 576 |
| 2013-05-07 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-04-30 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2013-04-26 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-04-22 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2013-04-19 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2013-04-17 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2013-04-15 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 2013-04-11 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2013-04-10 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2013-04-05 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2013-04-04 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2013-04-01 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2013-03-27 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2013-03-21 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-03-19 | 284 | 284 | 284 | 284 | 5,000 | 568 |
| 2013-03-13 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2013-03-12 | 284 | 284 | 284 | 284 | 2,000 | 568 |
| 2013-03-06 | 272 | 281 | 272 | 281 | 5,000 | 562 |
| 2013-03-05 | 280 | 280 | 265 | 279 | 6,000 | 558 |
| 2013-03-04 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2013-02-28 | 272 | 272 | 272 | 272 | 2,000 | 544 |
| 2013-02-27 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2013-02-18 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2013-02-14 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2013-02-13 | 289 | 289 | 289 | 289 | 2,000 | 578 |
| 2013-02-08 | 279 | 279 | 278 | 278 | 2,000 | 556 |
| 2013-02-06 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2013-02-05 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2013-02-01 | 298 | 298 | 298 | 298 | 2,000 | 596 |
| 2013-01-31 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2013-01-30 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2013-01-16 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 2013-01-11 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2013-01-08 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2013-01-04 | 286 | 286 | 286 | 286 | 1,000 | 572 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
