6655 東洋電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-28	1,128	1,155	1,128	1,155	1,000	1,155
2017-12-27	1,150	1,180	1,123	1,123	1,200	1,123
2017-12-26	1,120	1,160	1,120	1,150	400	1,150
2017-12-25	1,140	1,150	1,120	1,120	700	1,120
2017-12-22	1,135	1,135	1,085	1,110	1,500	1,110
2017-12-21	1,115	1,135	1,115	1,135	1,100	1,135
2017-12-20	1,117	1,117	1,115	1,115	700	1,115
2017-12-19	1,117	1,117	1,110	1,117	1,300	1,117
2017-12-18	1,116	1,117	1,080	1,117	900	1,117
2017-12-15	1,095	1,095	1,095	1,095	500	1,095
2017-12-14	1,080	1,110	1,080	1,095	400	1,095
2017-12-13	1,094	1,101	1,080	1,101	1,900	1,101
2017-12-12	1,080	1,080	1,080	1,080	500	1,080
2017-12-07	1,080	1,080	1,080	1,080	800	1,080
2017-12-06	1,078	1,078	1,070	1,070	800	1,070
2017-12-05	1,042	1,070	1,042	1,070	800	1,070
2017-12-04	1,038	1,040	1,038	1,040	300	1,040
2017-12-01	1,032	1,032	1,032	1,032	1,800	1,032
2017-11-30	1,039	1,039	1,031	1,031	500	1,031
2017-11-29	1,038	1,038	1,032	1,032	200	1,032
2017-11-28	1,031	1,032	1,031	1,032	400	1,032
2017-11-27	1,030	1,030	1,030	1,030	100	1,030
2017-11-24	1,025	1,026	1,025	1,025	1,000	1,025
2017-11-21	1,025	1,025	1,025	1,025	100	1,025
2017-11-20	1,010	1,010	1,010	1,010	200	1,010
2017-11-16	1,028	1,028	1,028	1,028	100	1,028
2017-11-15	999	999	995	995	600	995
2017-11-13	1,016	1,019	1,015	1,019	1,000	1,019
2017-11-09	1,015	1,015	1,015	1,015	2,100	1,015
2017-11-08	1,010	1,017	1,010	1,015	800	1,015
2017-11-07	998	1,005	998	1,005	400	1,005
2017-11-06	998	998	998	998	200	998
2017-11-02	995	998	985	985	500	985
2017-11-01	994	995	990	990	1,000	990
2017-10-31	998	998	970	994	4,200	994
2017-10-30	990	998	990	998	600	998
2017-10-27	988	990	988	990	1,100	990
2017-10-26	987	988	987	988	300	988
2017-10-25	992	992	981	981	1,600	981
2017-10-24	983	987	983	987	300	987
2017-10-23	985	985	982	982	200	982
2017-10-20	972	990	972	985	8,600	985
2017-10-19	1,017	1,017	1,017	1,017	100	1,017
2017-10-17	1,012	1,016	1,012	1,016	200	1,016
2017-10-16	1,009	1,010	1,009	1,009	1,200	1,009
2017-10-13	1,009	1,009	1,009	1,009	200	1,009
2017-10-12	1,010	1,010	1,010	1,010	100	1,010
2017-10-11	997	997	995	995	1,200	995
2017-10-10	995	995	995	995	200	995
2017-10-06	1,000	1,000	995	995	700	995
2017-10-05	1,022	1,023	1,000	1,000	400	1,000
2017-10-04	1,010	1,010	1,000	1,000	900	1,000
2017-10-03	1,010	1,010	1,000	1,010	1,200	1,010
2017-10-02	1,000	1,000	1,000	1,000	100	1,000
2017-09-29	996	996	996	996	100	996
2017-09-28	995	995	995	995	100	995
2017-09-26	996	996	996	996	100	996
2017-09-25	995	995	995	995	100	995
2017-09-22	991	991	991	991	300	991
2017-09-21	1,000	1,000	998	999	1,300	999
2017-09-20	995	1,000	995	999	300	999
2017-09-19	995	995	989	995	800	995
2017-09-15	995	995	995	995	200	995
2017-09-14	1,000	1,000	990	990	200	990
2017-09-13	990	995	990	995	1,800	995
2017-09-12	986	988	986	988	1,100	988
2017-09-11	985	986	985	986	1,100	986
2017-09-08	983	998	983	998	400	998
2017-09-07	1,000	1,000	1,000	1,000	1,200	1,000
2017-09-06	988	988	988	988	200	988
2017-09-05	1,000	1,011	988	991	600	991
2017-09-04	995	995	995	995	100	995
2017-09-01	1,000	1,000	995	995	1,700	995
2017-08-31	972	999	972	999	1,200	999
2017-08-30	970	974	960	960	3,000	960
2017-08-29	960	960	960	960	200	960
2017-08-25	970	970	960	960	1,700	960
2017-08-24	971	971	971	971	100	971
2017-08-23	971	971	971	971	100	971
2017-08-22	971	971	971	971	100	971
2017-08-21	969	975	969	971	500	971
2017-08-18	975	975	969	969	400	969
2017-08-17	975	975	975	975	100	975
2017-08-16	985	985	985	985	200	985
2017-08-15	985	985	985	985	100	985
2017-08-14	996	996	972	977	1,200	977
2017-08-10	992	992	992	992	100	992
2017-08-08	979	979	979	979	400	979
2017-08-07	980	980	960	966	1,700	966
2017-08-04	985	985	985	985	200	985
2017-08-03	991	991	991	991	400	991
2017-08-02	980	1,010	980	1,010	1,100	1,010
2017-08-01	980	980	980	980	500	980
2017-07-31	968	980	968	980	1,300	980
2017-07-28	1,000	1,000	968	970	1,400	970
2017-07-27	998	999	998	998	800	998
2017-07-26	995	998	994	998	1,100	998
2017-07-25	994	994	994	994	100	994
2017-07-24	990	996	990	990	500	990
2017-07-21	966	980	966	980	300	980
2017-07-20	978	978	966	966	1,100	966
2017-07-19	984	988	963	978	800	978
2017-07-18	983	984	983	984	200	984
2017-07-14	972	984	944	974	600	974
2017-07-13	943	972	943	972	500	972
2017-07-12	967	980	942	942	7,100	942
2017-07-11	957	967	957	967	400	967
2017-07-10	948	950	938	950	400	950
2017-07-07	950	950	950	950	100	950
2017-07-05	937	967	937	967	1,000	967
2017-07-03	930	930	930	930	200	930
2017-06-30	940	940	920	921	700	921
2017-06-29	968	969	941	941	3,300	941
2017-06-28	967	967	967	967	1,400	967
2017-06-27	940	940	940	940	200	940
2017-06-26	916	925	916	925	400	925
2017-06-23	916	918	910	916	1,400	916
2017-06-22	907	919	907	915	800	915
2017-06-21	905	905	905	905	400	905
2017-06-20	905	905	900	900	700	900
2017-06-19	905	905	900	900	300	900
2017-06-16	903	903	903	903	400	903
2017-06-15	894	903	894	903	300	903
2017-06-14	902	902	902	902	100	902
2017-06-13	893	893	891	891	800	891
2017-06-12	888	897	888	890	600	890
2017-06-08	885	888	885	888	600	888
2017-06-07	888	888	888	888	100	888
2017-06-06	880	880	880	880	100	880
2017-06-05	880	883	880	880	400	880
2017-06-02	880	880	880	880	600	880
2017-06-01	890	890	880	880	200	880
2017-05-31	880	880	852	879	900	879
2017-05-30	879	883	868	883	1,000	883
2017-05-29	893	893	870	876	2,100	876
2017-05-26	893	893	893	893	100	893
2017-05-23	876	876	876	876	400	876
2017-05-22	898	898	878	878	1,900	878
2017-05-18	888	888	888	888	900	888
2017-05-16	904	904	904	904	100	904
2017-05-15	888	889	888	889	200	889
2017-05-12	882	882	881	881	200	881
2017-05-11	889	889	876	876	1,400	876
2017-05-10	909	909	888	888	1,200	888
2017-05-09	910	910	910	910	100	910
2017-05-08	911	911	911	911	100	911
2017-05-01	896	911	896	911	500	911
2017-04-28	896	896	896	896	200	896
2017-04-27	894	896	890	890	600	890
2017-04-26	888	894	859	894	500	894
2017-04-24	888	888	888	888	100	888
2017-04-21	861	870	840	863	4,100	863
2017-04-20	897	897	860	873	3,000	873
2017-04-19	895	899	890	890	300	890
2017-04-18	890	890	880	888	1,100	888
2017-04-17	891	891	891	891	100	891
2017-04-14	905	906	895	895	1,200	895
2017-04-13	911	925	911	925	800	925
2017-04-12	900	900	900	900	600	900
2017-04-10	899	906	899	906	300	906
2017-04-07	910	929	910	929	300	929
2017-04-06	910	921	910	921	1,400	921
2017-04-05	909	920	896	896	900	896
2017-04-04	890	909	890	909	2,300	909
2017-04-03	910	915	900	900	1,200	900
2017-03-31	908	908	908	908	1,200	908
2017-03-30	904	904	904	904	1,700	904
2017-03-29	918	919	906	915	2,500	915
2017-03-28	999	999	960	960	4,100	960
2017-03-27	995	995	968	986	1,000	986
2017-03-24	995	1,000	965	965	7,900	965
2017-03-23	965	995	965	995	200	995
2017-03-22	997	997	952	952	2,800	952
2017-03-21	990	996	980	996	1,300	996
2017-03-17	988	993	982	982	300	982
2017-03-16	985	995	985	995	800	995
2017-03-15	995	996	985	995	1,200	995
2017-03-14	985	991	982	991	800	991
2017-03-13	985	990	985	990	2,300	990
2017-03-10	970	985	965	985	1,800	985
2017-03-09	978	990	965	977	2,400	977
2017-03-08	975	990	958	958	7,100	958
2017-03-07	968	999	957	960	12,200	960
2017-03-02	850	850	850	850	300	850
2017-03-01	840	850	840	850	900	850
2017-02-28	828	840	828	840	500	840
2017-02-27	815	815	815	815	100	815
2017-02-24	814	814	814	814	400	814
2017-02-23	815	815	815	815	100	815
2017-02-21	889	904	814	814	1,000	814
2017-02-20	829	829	829	829	100	829
2017-02-15	846	846	830	830	1,000	830
2017-02-14	801	801	801	801	100	801
2017-02-09	785	800	784	800	2,400	800
2017-02-07	785	785	785	785	900	785
2017-02-06	815	815	785	785	200	785
2017-02-03	785	785	785	785	200	785
2017-02-02	785	785	785	785	100	785
2017-02-01	784	784	784	784	2,000	784
2017-01-30	780	780	780	780	400	780
2017-01-27	765	765	765	765	500	765
2017-01-26	765	765	765	765	100	765
2017-01-20	750	750	750	750	1,000	750
2017-01-12	764	764	764	764	100	764
2017-01-11	762	771	762	771	2,100	771
2017-01-10	777	777	777	777	100	777
2017-01-06	777	779	777	779	200	779
2017-01-05	768	777	768	777	700	777

分割・併合履歴： [2016-09-28]1株→0.5株