6655 東洋電機(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2014-12-26 | 275 | 275 | 275 | 275 | 6,000 | 550 |
| 2014-12-25 | 269 | 269 | 268 | 268 | 2,000 | 536 |
| 2014-12-24 | 272 | 274 | 266 | 273 | 4,000 | 546 |
| 2014-12-22 | 275 | 280 | 275 | 280 | 5,000 | 560 |
| 2014-12-19 | 265 | 275 | 265 | 275 | 10,000 | 550 |
| 2014-12-12 | 285 | 285 | 285 | 285 | 7,000 | 570 |
| 2014-12-11 | 285 | 285 | 285 | 285 | 9,000 | 570 |
| 2014-12-10 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2014-12-08 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2014-12-03 | 286 | 286 | 285 | 285 | 2,000 | 570 |
| 2014-12-01 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2014-11-28 | 281 | 281 | 281 | 281 | 3,000 | 562 |
| 2014-11-26 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2014-11-18 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-11-14 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2014-11-13 | 295 | 295 | 279 | 279 | 3,000 | 558 |
| 2014-11-12 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2014-11-04 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2014-10-30 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2014-10-28 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2014-10-27 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2014-10-23 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2014-10-22 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2014-10-17 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2014-10-16 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2014-10-14 | 294 | 294 | 294 | 294 | 8,000 | 588 |
| 2014-10-03 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 2014-10-01 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2014-09-29 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2014-09-24 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2014-09-16 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2014-09-11 | 280 | 280 | 278 | 278 | 8,000 | 556 |
| 2014-09-01 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2014-08-29 | 278 | 278 | 278 | 278 | 4,000 | 556 |
| 2014-08-27 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2014-08-22 | 280 | 280 | 272 | 272 | 2,000 | 544 |
| 2014-08-19 | 272 | 272 | 272 | 272 | 5,000 | 544 |
| 2014-08-18 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2014-08-15 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2014-08-12 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2014-08-11 | 278 | 280 | 278 | 280 | 3,000 | 560 |
| 2014-08-05 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2014-07-29 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 2014-07-25 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2014-07-22 | 265 | 267 | 265 | 267 | 6,000 | 534 |
| 2014-07-18 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2014-07-17 | 267 | 267 | 267 | 267 | 3,000 | 534 |
| 2014-07-16 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2014-07-15 | 278 | 279 | 278 | 279 | 3,000 | 558 |
| 2014-07-14 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2014-07-11 | 277 | 277 | 277 | 277 | 4,000 | 554 |
| 2014-07-10 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2014-07-09 | 274 | 276 | 269 | 269 | 6,000 | 538 |
| 2014-07-08 | 273 | 274 | 273 | 274 | 3,000 | 548 |
| 2014-07-07 | 268 | 268 | 268 | 268 | 2,000 | 536 |
| 2014-07-03 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2014-07-01 | 268 | 268 | 261 | 261 | 4,000 | 522 |
| 2014-06-27 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2014-06-26 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2014-06-24 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2014-06-20 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2014-06-19 | 259 | 260 | 259 | 260 | 6,000 | 520 |
| 2014-06-16 | 255 | 255 | 254 | 254 | 15,000 | 508 |
| 2014-06-11 | 262 | 262 | 262 | 262 | 4,000 | 524 |
| 2014-06-06 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2014-06-04 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2014-06-03 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2014-05-28 | 254 | 263 | 254 | 263 | 12,000 | 526 |
| 2014-05-27 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 2014-05-26 | 269 | 270 | 269 | 270 | 5,000 | 540 |
| 2014-05-23 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2014-05-22 | 264 | 264 | 264 | 264 | 2,000 | 528 |
| 2014-05-16 | 278 | 286 | 262 | 264 | 5,000 | 528 |
| 2014-05-14 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2014-05-07 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2014-05-02 | 261 | 261 | 261 | 261 | 3,000 | 522 |
| 2014-04-30 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2014-04-28 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2014-04-24 | 264 | 264 | 264 | 264 | 2,000 | 528 |
| 2014-04-21 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2014-04-11 | 263 | 263 | 263 | 263 | 3,000 | 526 |
| 2014-04-09 | 263 | 263 | 263 | 263 | 2,000 | 526 |
| 2014-04-03 | 268 | 269 | 268 | 269 | 5,000 | 538 |
| 2014-03-28 | 262 | 262 | 262 | 262 | 5,000 | 524 |
| 2014-03-27 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2014-03-12 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2014-03-10 | 268 | 268 | 268 | 268 | 2,000 | 536 |
| 2014-03-06 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2014-03-05 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2014-03-03 | 266 | 266 | 265 | 265 | 3,000 | 530 |
| 2014-02-28 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2014-02-25 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2014-02-12 | 272 | 273 | 272 | 273 | 4,000 | 546 |
| 2014-02-05 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2014-02-03 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2014-01-30 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2014-01-27 | 264 | 264 | 264 | 264 | 2,000 | 528 |
| 2014-01-23 | 271 | 271 | 268 | 268 | 4,000 | 536 |
| 2014-01-20 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2014-01-17 | 277 | 277 | 269 | 269 | 8,000 | 538 |
| 2014-01-14 | 269 | 270 | 269 | 270 | 5,000 | 540 |
| 2014-01-09 | 269 | 269 | 267 | 267 | 6,000 | 534 |
| 2014-01-08 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2014-01-07 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2014-01-06 | 267 | 267 | 265 | 267 | 9,000 | 534 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
