6655 東洋電機(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2016-12-28 | 762 | 770 | 762 | 768 | 5,600 | 768 |
| 2016-12-27 | 732 | 732 | 732 | 732 | 500 | 732 |
| 2016-12-26 | 766 | 785 | 745 | 785 | 1,200 | 785 |
| 2016-12-19 | 680 | 745 | 680 | 686 | 3,200 | 686 |
| 2016-12-16 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2016-12-15 | 680 | 680 | 677 | 677 | 400 | 677 |
| 2016-12-14 | 676 | 676 | 676 | 676 | 500 | 676 |
| 2016-12-13 | 675 | 680 | 675 | 675 | 4,400 | 675 |
| 2016-12-12 | 669 | 675 | 669 | 675 | 1,500 | 675 |
| 2016-12-09 | 665 | 666 | 665 | 666 | 300 | 666 |
| 2016-12-08 | 663 | 665 | 663 | 664 | 1,300 | 664 |
| 2016-12-07 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2016-12-06 | 666 | 666 | 666 | 666 | 1,600 | 666 |
| 2016-12-05 | 660 | 666 | 660 | 666 | 400 | 666 |
| 2016-12-02 | 650 | 650 | 650 | 650 | 2,500 | 650 |
| 2016-12-01 | 660 | 660 | 660 | 660 | 600 | 660 |
| 2016-11-29 | 665 | 665 | 655 | 655 | 2,600 | 655 |
| 2016-11-28 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2016-11-24 | 660 | 662 | 660 | 662 | 1,300 | 662 |
| 2016-11-22 | 665 | 665 | 645 | 650 | 3,600 | 650 |
| 2016-11-21 | 660 | 675 | 660 | 675 | 600 | 675 |
| 2016-11-17 | 681 | 681 | 680 | 680 | 600 | 680 |
| 2016-11-14 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2016-11-10 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2016-11-08 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2016-11-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2016-10-28 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2016-10-19 | 647 | 647 | 647 | 647 | 500 | 647 |
| 2016-10-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-10-12 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2016-10-07 | 645 | 646 | 645 | 646 | 2,000 | 646 |
| 2016-10-03 | 646 | 646 | 646 | 646 | 1,300 | 646 |
| 2016-09-29 | 658 | 658 | 653 | 653 | 300 | 653 |
| 2016-09-28 | 688 | 688 | 688 | 688 | 400 | 688 |
| 2016-09-26 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2016-09-23 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2016-09-13 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2016-09-12 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2016-09-06 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2016-09-01 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2016-08-30 | 345 | 345 | 321 | 321 | 5,000 | 642 |
| 2016-08-12 | 348 | 348 | 348 | 348 | 2,000 | 696 |
| 2016-08-09 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2016-08-01 | 354 | 354 | 354 | 354 | 2,000 | 708 |
| 2016-07-27 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2016-07-25 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2016-07-13 | 355 | 355 | 355 | 355 | 4,000 | 710 |
| 2016-07-12 | 345 | 350 | 345 | 350 | 2,000 | 700 |
| 2016-07-11 | 340 | 345 | 340 | 345 | 7,000 | 690 |
| 2016-07-05 | 340 | 340 | 340 | 340 | 8,000 | 680 |
| 2016-07-01 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2016-06-30 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2016-06-29 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2016-06-28 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2016-06-17 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2016-06-13 | 325 | 325 | 322 | 322 | 3,000 | 644 |
| 2016-06-10 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2016-06-01 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2016-05-30 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2016-05-23 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2016-05-20 | 316 | 316 | 315 | 315 | 2,000 | 630 |
| 2016-05-19 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2016-05-18 | 322 | 322 | 314 | 314 | 2,000 | 628 |
| 2016-05-16 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2016-05-12 | 337 | 337 | 330 | 330 | 4,000 | 660 |
| 2016-05-11 | 335 | 337 | 335 | 337 | 4,000 | 674 |
| 2016-05-10 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2016-05-09 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2016-05-02 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2016-04-27 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2016-04-25 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2016-04-11 | 367 | 367 | 367 | 367 | 3,000 | 734 |
| 2016-04-06 | 338 | 350 | 311 | 350 | 42,000 | 700 |
| 2016-04-01 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2016-03-30 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2016-03-29 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2016-03-22 | 383 | 385 | 383 | 384 | 6,000 | 768 |
| 2016-03-18 | 350 | 350 | 335 | 335 | 7,000 | 670 |
| 2016-03-17 | 333 | 340 | 333 | 340 | 5,000 | 680 |
| 2016-03-14 | 347 | 349 | 347 | 349 | 2,000 | 698 |
| 2016-03-11 | 340 | 340 | 330 | 330 | 6,000 | 660 |
| 2016-03-09 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2016-03-08 | 328 | 360 | 328 | 360 | 6,000 | 720 |
| 2016-03-07 | 320 | 324 | 320 | 324 | 5,000 | 648 |
| 2016-03-03 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2016-03-02 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2016-02-29 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2016-02-26 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2016-02-18 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2016-02-12 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2016-02-09 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2016-02-03 | 300 | 310 | 300 | 310 | 3,000 | 620 |
| 2016-02-01 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 2016-01-29 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 2016-01-28 | 301 | 302 | 301 | 301 | 17,000 | 602 |
| 2016-01-27 | 301 | 301 | 301 | 301 | 5,000 | 602 |
| 2016-01-26 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2016-01-25 | 301 | 301 | 290 | 300 | 8,000 | 600 |
| 2016-01-22 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2016-01-19 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2016-01-15 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2016-01-12 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2016-01-06 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2016-01-05 | 325 | 325 | 325 | 325 | 1,000 | 650 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
