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 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2015-12-25 | 324 | 325 | 322 | 322 | 7,000 | 644 |
| 2015-12-15 | 340 | 340 | 336 | 340 | 16,000 | 680 |
| 2015-12-14 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2015-12-10 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2015-12-08 | 334 | 335 | 334 | 335 | 3,000 | 670 |
| 2015-12-04 | 350 | 350 | 327 | 327 | 5,000 | 654 |
| 2015-12-01 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2015-11-30 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2015-11-27 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2015-11-18 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2015-11-12 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2015-11-11 | 334 | 334 | 333 | 333 | 4,000 | 666 |
| 2015-11-10 | 340 | 345 | 329 | 335 | 18,000 | 670 |
| 2015-11-06 | 345 | 350 | 345 | 350 | 6,000 | 700 |
| 2015-11-05 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2015-11-04 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2015-11-02 | 336 | 340 | 336 | 340 | 2,000 | 680 |
| 2015-10-30 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2015-10-29 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2015-10-15 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2015-10-13 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2015-10-05 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2015-10-01 | 325 | 325 | 303 | 303 | 2,000 | 606 |
| 2015-09-30 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2015-09-14 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 2015-09-11 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 2015-09-02 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2015-09-01 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2015-08-26 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2015-08-24 | 320 | 320 | 315 | 315 | 2,000 | 630 |
| 2015-08-21 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2015-08-14 | 328 | 328 | 320 | 320 | 8,000 | 640 |
| 2015-08-12 | 335 | 336 | 335 | 335 | 4,000 | 670 |
| 2015-08-05 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2015-08-04 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2015-07-30 | 335 | 335 | 328 | 328 | 3,000 | 656 |
| 2015-07-29 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2015-07-24 | 330 | 330 | 328 | 328 | 2,000 | 656 |
| 2015-07-22 | 330 | 330 | 327 | 327 | 3,000 | 654 |
| 2015-07-21 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2015-07-15 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2015-07-14 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2015-07-13 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2015-07-07 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2015-07-06 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2015-07-03 | 324 | 330 | 324 | 330 | 21,000 | 660 |
| 2015-07-02 | 330 | 330 | 321 | 330 | 15,000 | 660 |
| 2015-07-01 | 321 | 329 | 321 | 321 | 5,000 | 642 |
| 2015-06-30 | 321 | 321 | 321 | 321 | 3,000 | 642 |
| 2015-06-29 | 333 | 333 | 333 | 333 | 8,000 | 666 |
| 2015-06-26 | 333 | 333 | 333 | 333 | 2,000 | 666 |
| 2015-06-19 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2015-06-18 | 328 | 334 | 328 | 334 | 3,000 | 668 |
| 2015-06-17 | 330 | 335 | 330 | 335 | 3,000 | 670 |
| 2015-06-16 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2015-06-12 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2015-06-10 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2015-06-05 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2015-06-03 | 333 | 333 | 317 | 333 | 22,000 | 666 |
| 2015-06-02 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2015-05-29 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2015-05-28 | 323 | 330 | 323 | 330 | 2,000 | 660 |
| 2015-05-27 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 2015-05-25 | 323 | 333 | 323 | 333 | 4,000 | 666 |
| 2015-05-21 | 314 | 322 | 314 | 322 | 5,000 | 644 |
| 2015-05-19 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2015-05-12 | 321 | 321 | 321 | 321 | 2,000 | 642 |
| 2015-05-08 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2015-05-01 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2015-04-27 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2015-04-24 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 2015-04-20 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2015-04-16 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2015-04-15 | 313 | 313 | 305 | 305 | 4,000 | 610 |
| 2015-04-13 | 312 | 312 | 312 | 312 | 4,000 | 624 |
| 2015-04-06 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 2015-04-01 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2015-03-31 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2015-03-24 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2015-03-19 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2015-03-16 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2015-03-10 | 304 | 304 | 300 | 300 | 5,000 | 600 |
| 2015-03-06 | 308 | 308 | 308 | 308 | 5,000 | 616 |
| 2015-03-05 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2015-03-04 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2015-03-02 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2015-02-24 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2015-02-13 | 282 | 290 | 282 | 290 | 5,000 | 580 |
| 2015-02-12 | 290 | 290 | 290 | 290 | 6,000 | 580 |
| 2015-01-27 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2015-01-26 | 289 | 290 | 289 | 290 | 5,000 | 580 |
| 2015-01-20 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2015-01-15 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2015-01-08 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2015-01-06 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2015-01-05 | 278 | 278 | 278 | 278 | 1,000 | 556 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
