6655 東洋電機(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-283253253253252,000650
2015-12-253243253223227,000644
2015-12-1534034033634016,000680
2015-12-143403403403401,000680
2015-12-103353353353352,000670
2015-12-083343353343353,000670
2015-12-043503503273275,000654
2015-12-013333333333331,000666
2015-11-303273273273271,000654
2015-11-273343343343341,000668
2015-11-183343343343341,000668
2015-11-123333333333331,000666
2015-11-113343343333334,000666
2015-11-1034034532933518,000670
2015-11-063453503453506,000700
2015-11-053403403403402,000680
2015-11-043503503503501,000700
2015-11-023363403363402,000680
2015-10-303363363363361,000672
2015-10-293363363363361,000672
2015-10-153203203203202,000640
2015-10-133153153153151,000630
2015-10-053083083083081,000616
2015-10-013253253033032,000606
2015-09-303253253253252,000650
2015-09-143293293293293,000658
2015-09-113293293293293,000658
2015-09-023303303303301,000660
2015-09-013213213213211,000642
2015-08-263153153153151,000630
2015-08-243203203153152,000630
2015-08-213213213213211,000642
2015-08-143283283203208,000640
2015-08-123353363353354,000670
2015-08-053303303303301,000660
2015-08-043283283283281,000656
2015-07-303353353283283,000656
2015-07-293303303303301,000660
2015-07-243303303283282,000656
2015-07-223303303273273,000654
2015-07-213303303303301,000660
2015-07-153303303303303,000660
2015-07-143303303303302,000660
2015-07-133303303303301,000660
2015-07-073303303303304,000660
2015-07-063303303303301,000660
2015-07-0332433032433021,000660
2015-07-0233033032133015,000660
2015-07-013213293213215,000642
2015-06-303213213213213,000642
2015-06-293333333333338,000666
2015-06-263333333333332,000666
2015-06-193263263263262,000652
2015-06-183283343283343,000668
2015-06-173303353303353,000670
2015-06-163253253253254,000650
2015-06-123353353353351,000670
2015-06-103303303303302,000660
2015-06-053303303303302,000660
2015-06-0333333331733322,000666
2015-06-023333333333331,000666
2015-05-293333333333331,000666
2015-05-283233303233302,000660
2015-05-273233233233231,000646
2015-05-253233333233334,000666
2015-05-213143223143225,000644
2015-05-193253253253251,000650
2015-05-123213213213212,000642
2015-05-083203203203201,000640
2015-05-013103103103102,000620
2015-04-272972972972971,000594
2015-04-243053053053055,000610
2015-04-203023023023021,000604
2015-04-163023023023021,000604
2015-04-153133133053054,000610
2015-04-133123123123124,000624
2015-04-063133133133132,000626
2015-04-013133133133131,000626
2015-03-313163163163161,000632
2015-03-243013013013011,000602
2015-03-193013013013011,000602
2015-03-163003003003001,000600
2015-03-103043043003005,000600
2015-03-063083083083085,000616
2015-03-053023023023021,000604
2015-03-043003003003005,000600
2015-03-023003003003002,000600
2015-02-243003003003003,000600
2015-02-132822902822905,000580
2015-02-122902902902906,000580
2015-01-272902902902901,000580
2015-01-262892902892905,000580
2015-01-202792792792791,000558
2015-01-152852852852853,000570
2015-01-082802802802802,000560
2015-01-062782782782782,000556
2015-01-052782782782781,000556

分割・併合履歴 : [2016-09-28]1株→0.5株